[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSL":3,"homepage-market-summary":29,"stock-historical-RSSL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Russell 2000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4794,1.628816,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},110.1,111.06,109.94,110.66,-0.56,-0.51,30927.908819,119.4134,89.946,23580.918606151394,68.4,586,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":22,"pct_change":72,"is_up":66,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},75.55,21132,7713110.5701439995,44.3,"2025-04-24",[182,185,194,204,212,221,231,242,252,261,269,279,288,297,306,314,323,331,339,350,358,366,373,383,392,402,411,420,430,441,449,458,466,477,486,495,502,509,518,528,538,548,556,566,574,584,593,602,612,621,632,640,649,659,668,678,686,694,702,709,718,726,733,740,749,757,763,771,780,788,797,803,807,815,820,828,836,842,849,855,862,871,879,887,894,902,910,917,923,928,934,940,945,952,959,965,973,980,987,993,999,1007,1016,1021,1029,1035,1043,1050,1057,1064,1071,1077,1084,1093,1101,1108,1116,1123,1129,1137,1145,1153,1159,1165,1172,1179,1186,1193,1200,1206,1214,1221,1227,1234,1240,1247,1253,1261,1269,1277,1284,1291,1298,1306,1312,1321,1329,1337,1346,1355,1363,1370,1378,1385,1393,1402,1410,1417,1425,1431,1437,1444,1451,1459,1465,1471,1478,1484,1493,1501,1509,1515,1523,1530,1539,1544,1552,1559,1567,1574,1582,1588,1595,1601,1608,1614,1620,1627,1636,1642,1648,1657,1661,1668,1677,1686,1692,1698,1705,1710,1717,1724,1729,1736,1742,1749,1754,1760,1767,1773,1778,1784,1791,1798,1802,1809,1816,1823,1832,1837,1842,1848,1855,1861,1868,1874,1880,1889,1894,1901,1909,1915,1921,1927,1933,1941,1949,1956,1963,1969,1975,1980,1986,1993,1999,2005,2012,2018,2025,2034,2038,2045,2049,2055,2058,2065,2073,2079,2086,2093,2101,2106,2112,2117,2124,2131,2137,2143,2147,2152,2159,2165,2170,2176,2182,2189,2196,2200,2207,2211,2216,2223,2229,2233,2239,2246,2251,2257,2264,2271,2278,2284,2291,2297,2302,2309,2316,2323,2329,2337,2346,2351,2358,2365,2371,2379,2386,2393,2399,2407,2411,2418,2424,2429,2436,2441,2447,2455,2461,2464,2471,2479,2484,2488,2493,2498,2504,2509,2518,2524,2529,2535,2541,2547,2553,2559,2566,2572,2578,2586,2591,2597,2604,2611,2618,2624,2629,2634,2637,2643,2648,2653,2657,2664,2670,2677,2684,2691,2698,2704,2712,2717,2725,2732,2736],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},123,110.1021,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",110.26,111.16,0.1,0.09,11402.1616,418,110.6382,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",110.44,110.62,110.56,1.0298,0.94,9113.886405,61,110.5638,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":80,"volume":210,"transactions":202,"vwap":211},"2026-10-01",109.445,109.609,109.5302,0.1502,965.3652,109.3411,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",110.03,109.38,-0.11,-0.1,1134.9241,45,109.6242,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",109.11,109.49,109.05,-0.41,-0.37,6730.263398,91,109.2145,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",110.16,110.27,109.5,109.9,-0.8858,-0.8,4823.551805,55,109.9378,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":87,"volume":249,"transactions":250,"vwap":251},"2026-09-25",110.71,110.9,110.2,110.7858,0.2458,2295.943,56,110.4731,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",110.04,110.54,-0.25,-0.23,4577.57058,59,110.3093,{"date":262,"open":188,"high":188,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",110.79,-2.02,-1.79,1037.6959,41,110.9623,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",112.95,112.56,112.81,0.64,0.57,1249.286612,42,112.7692,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",112.49,112.17,0.76,0.68,1864.098196,49,112.2697,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",111.07,111.41,-1.06,-0.94,2134.568,43,111.3584,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",113.11,112.47,0.9851,0.88,3184.767,39,112.5326,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":227,"volume":311,"transactions":312,"vwap":313},"2026-09-16",112.36,111.4849,-0.4176,459.195796,32,112.369,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":259,"vwap":322},"2026-09-15",111.89,111.9025,111.79,-0.8749,-0.78,1088.9141,111.9539,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":286,"vwap":330},"2026-09-14",113,112.7774,-0.3326,-0.29,683.7581,112.8857,{"date":332,"open":333,"high":333,"low":299,"close":299,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",113.43,0.4745,0.42,6530.7581,94,113.3123,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",113.035,113.185,112.475,112.6355,-1.1766,-1.03,3470.170315,69,112.7039,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":295,"vwap":357},"2026-09-09",114.29,113.8121,-1.5479,-1.34,536.2961,114.1976,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":21,"percent_change":363,"volume":364,"transactions":240,"vwap":365},"2026-09-08",115.48,115.71,115.36,-0.48,1451.9551,115.5671,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":312,"vwap":372},"2026-09-04",115.92,0.3424,0.3,301.1371,115.5538,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",115.43,115.62,115.5776,0.4584,0.4,1217.011216,73,115.4816,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",114.815,115.1192,1.2992,1.14,1469.2581,62,114.8779,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",114.54,113.8099,113.82,-1.16,-1.01,1600.8881,72,113.9386,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":259,"vwap":410},"2026-08-31",115.67,114.79,114.98,-0.893,-0.77,5049.630034,114.8873,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":355,"volume":417,"transactions":418,"vwap":419},"2026-08-28",117.32,117.36,115.873,-1.5711,2254.749486,104,116.6413,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",117.04,117.54,117.4441,0.3835,0.33,1748.0161,84,117.2368,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",117.41,117.52,116.945,117.0606,-0.0694,-0.06,4093.012303,80,117.3569,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":58,"volume":447,"transactions":439,"vwap":448},"2026-08-25",117.01,117.13,116.805,0.52,7450.153713,117.0058,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":320,"volume":456,"transactions":418,"vwap":457},"2026-08-24",116.76,116.845,116.6,116.61,-0.9154,12228.810735,116.6607,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":120,"volume":463,"transactions":464,"vwap":465},"2026-08-21",116.9,117.5254,1.0454,57477.738431,93,117.4874,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",117.19,117.195,116.44,116.48,-1.75,-1.48,12013.9998,124,116.5426,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":157,"percent_change":125,"volume":483,"transactions":484,"vwap":485},"2026-08-19",118.5,118.58,118.16,118.23,4726.7493,83,118.3757,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",117.59,117.68,-1.43,-1.2,8360.6653,63,117.6764,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":256,"volume":500,"transactions":428,"vwap":501},"2026-08-17",118.985,119.11,-0.3034,9165.1653,119.0864,{"date":503,"open":504,"high":24,"low":504,"close":24,"change":505,"percent_change":100,"volume":506,"transactions":507,"vwap":508},"2026-08-14",119.41,0.6334,227.6653,31,119.1808,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",118.9,118.78,0.31,0.26,6997.3756,110,118.8434,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":86,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",118.45,118.7,118.08,118.47,0.63,14953.7003,107,118.4328,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":513,"volume":535,"transactions":536,"vwap":537},"2026-08-11",118,118.01,117.6999,117.73,0.3659,115663.963983,511,117.7648,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",117.775,117.31,117.3641,-0.6878,-0.58,2018.427953,153,117.4693,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":267,"vwap":555},"2026-08-07",117.76,118.0519,1.2092,1.03,1332.745809,117.9141,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",117.65,117.86,116.8427,-0.6478,-0.55,3074.6653,145,117.3731,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":363,"volume":571,"transactions":572,"vwap":573},"2026-08-05",117.9,117.4905,-0.5695,3040.751914,79,117.9926,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",116.45,118.2701,118.06,2.0115,1.73,3796.6653,82,117.7422,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":286,"vwap":592},"2026-08-03",115.4684,116.09,116.0485,2.0355,1.79,1487.490963,115.774,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":259,"vwap":601},"2026-07-31",114.67,113.19,114.013,-0.607,-0.53,1340.787,113.9862,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":439,"vwap":611},"2026-07-30",113.535,114.7,113.47,114.62,1.84,1.63,10889.055596,114.5544,{"date":613,"open":614,"high":605,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",113.73,112.78,-2.14,-1.86,10583.592,75,112.9395,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",114.04,115.02,113.77,114.92,0.1227,0.11,15414.805962,89,114.5751,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":86,"volume":637,"transactions":638,"vwap":639},"2026-07-27",114.181,114.7973,0.8406,1526.8806,54,114.603,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":267,"vwap":648},"2026-07-24",114.45,114.68,113.9567,-0.3533,-0.31,977.2036,114.449,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":564,"vwap":658},"2026-07-23",114.06,114.32,113.755,114.31,-0.85,-0.74,2080.6674,114.0677,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":325,"vwap":667},"2026-07-22",115.84,115,115.16,-0.9969,-0.86,4342.0256,115.3908,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",115.95,116.1569,115.91,1.6069,1.4,704.6256,38,115.9179,{"date":679,"open":662,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":259,"vwap":685},"2026-07-20",115.07,114.55,-0.68,-0.59,2640.3656,114.9164,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":21,"volume":692,"transactions":638,"vwap":693},"2026-07-17",115.7,115.17,115.23,-0.65,163490.1796,115.2052,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":628,"percent_change":189,"volume":699,"transactions":700,"vwap":701},"2026-07-16",116.35,115.69,115.88,9066.972673,53,115.8628,{"date":703,"open":704,"high":587,"low":704,"close":705,"change":706,"percent_change":370,"volume":707,"transactions":484,"vwap":708},"2026-07-15",115.5,115.77,0.35,10999.183943,115.742,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":335,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",115.58,115.31,115.42,0.37,22033.46914,71,115.4119,{"date":719,"open":712,"high":720,"low":721,"close":662,"change":722,"percent_change":682,"volume":723,"transactions":724,"vwap":725},"2026-07-13",115.525,114.81,-0.79,21107.280164,117,115.0065,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",116.69,115.79,-0.565,-0.49,21900,{"date":734,"open":376,"high":735,"low":376,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",116.52,116.355,1.335,1.16,1500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",115.029999,115.415,114.46,115.019997,-1.27,-1.09,122800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":65,"volume":756,"transactions":9,"vwap":754},"2026-07-07",116.34,116.63,115.82,116.29,-0.84,115900,{"date":758,"open":759,"high":760,"low":759,"close":444,"change":513,"percent_change":761,"volume":762,"transactions":9,"vwap":444},"2026-07-06",116.67,117.39,0.27,19600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":21,"volume":770,"transactions":9,"vwap":768},"2026-07-02",117.040001,117.07,116.21,116.82,-0.654,14000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",118.46,118.51,117.46,117.474,-0.416,-0.35,3900,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-30",117.34,117.89,117.3,0.71,0.61,4300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",116.7,117.27,116.178,117.18,0.185,0.16,7600,{"date":798,"open":799,"high":799,"low":451,"close":800,"change":801,"percent_change":437,"volume":802,"transactions":9,"vwap":800},"2026-06-26",117.5,116.995,-0.075,4500,{"date":804,"open":805,"high":766,"low":768,"close":766,"change":284,"percent_change":37,"volume":806,"transactions":9,"vwap":766},"2026-06-25",117.029999,3300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":125,"volume":814,"transactions":9,"vwap":812},"2026-06-24",116.029999,116.8,115.87,116.39,0.54,2700,{"date":816,"open":754,"high":576,"low":817,"close":817,"change":397,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-23",115.85,-0.99,3000,{"date":821,"open":724,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",117.44,116.62,117.010002,1.3,1.12,4600,{"date":829,"open":830,"high":831,"low":832,"close":361,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":361},"2026-06-18",114.9,116.040001,114.69,1.985,1.75,511300,{"date":837,"open":626,"high":670,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",113.725,-1.145,-1,1600,{"date":843,"open":844,"high":845,"low":642,"close":846,"change":655,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",116.14,116.18,114.87,-0.73,9000,{"date":850,"open":454,"high":454,"low":851,"close":852,"change":140,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-15",115.355,115.72,0.92,8300,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":827,"transactions":9,"vwap":859},"2026-06-12",114.48,115.050003,114.66,1.08,0.95,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",111.52,113.74,111.46,113.58,3.07,2.78,8500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":346,"volume":878,"transactions":9,"vwap":876},"2026-06-10",111.27,112.35,110.35,110.51,-1.15,2100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":44,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",109.55,111.73,108.87,111.66,0.43,9200,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":283,"volume":893,"transactions":9,"vwap":891},"2026-06-08",111.62,111.15,111.18,0.844,12500,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",112.050003,109.85,110.336,-3.914,-3.43,3100,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",114.11,114.61,114.25,1.619,1.44,900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":746,"volume":916,"transactions":9,"vwap":914},"2026-06-03",112.67,112.48,112.631,-1.449,700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":140,"percent_change":200,"volume":922,"transactions":9,"vwap":921},"2026-06-02",113.61,114.21,114.080002,3700,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":544,"percent_change":22,"volume":927,"transactions":9,"vwap":926},"2026-06-01",113.45,113.019997,800,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":691,"percent_change":933,"volume":878,"transactions":9,"vwap":932},"2026-05-29",114.099998,113.050003,113.6,-0.57,{"date":935,"open":865,"high":936,"low":865,"close":906,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":906},"2026-05-28",114.541,0.572,0.5,2500,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":216,"volume":909,"transactions":9,"vwap":943},"2026-05-27",113.75,113.678,-0.122,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",112.94,113.8,2.223,1.99,9500,{"date":953,"open":884,"high":954,"low":955,"close":956,"change":957,"percent_change":861,"volume":958,"transactions":9,"vwap":956},"2026-05-22",111.95,111.39,111.577,1.047,1800,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":861,"volume":951,"transactions":9,"vwap":962},"2026-05-21",110.029999,110.53,109.36,1.039,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-05-20",108.95,109.491,108.91,2.686,2.51,500,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":827,"transactions":9,"vwap":977},"2026-05-19",107.3,106.040001,106.805,-1.135,-1.05,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":787,"transactions":9,"vwap":984},"2026-05-18",108.5,107.52,107.94,-0.698,-0.64,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",108.638,-2.612,-2.35,300,{"date":994,"open":995,"high":889,"low":996,"close":996,"change":997,"percent_change":998,"volume":972,"transactions":9,"vwap":996},"2026-05-14",111.32,111.25,0.66,0.6,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",110.17,110.905,110.59,-0.006,-0.01,4000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",109.56,110.61,109.095001,110.596,-1.164,-1.04,2200,{"date":1017,"open":955,"high":1018,"low":955,"close":1019,"change":1020,"percent_change":135,"volume":779,"transactions":9,"vwap":1019},"2026-05-11",112.135,111.76,0.513,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",110.89,111.28,111.247,0.893,0.81,1300,{"date":1030,"open":866,"high":866,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",110.354,-1.826,-1.63,2000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",111.59,112.28,112.18,1.627,1.47,18100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",110.12,110.553,1.823,1.68,3200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":562,"volume":951,"transactions":9,"vwap":1055},"2026-05-04",109.059998,109.79,108.21,108.73,-0.6,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":997,"volume":1006,"transactions":9,"vwap":1062},"2026-05-01",109.07,109.43,108.93,109.33,0.72,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":848,"transactions":9,"vwap":1068},"2026-04-30",106.75,108.84,108.61,2.15,2.02,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":847,"percent_change":682,"volume":1076,"transactions":9,"vwap":1075},"2026-04-29",107.29,105.98,106.46,28700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1006,"transactions":9,"vwap":1081},"2026-04-28",107.97,106.91,107.19,-1.23,-1.13,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",108.43,108.58,108.25,108.42,0.07,0.06,14900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":125,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",108.36,108.879,108.135,108.35,0.44,6000,{"date":1102,"open":1103,"high":1068,"low":1104,"close":1105,"change":328,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",108.26,107.25,107.88,-0.27,3600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-22",108.75,107.79,108.17,0.756,0.7,1700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":818,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",109.25,107.4,107.414,-1.069,8900,{"date":1124,"open":1088,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":125,"volume":1128,"transactions":9,"vwap":1125},"2026-04-20",108.483,108.080002,0.503,12600,{"date":1130,"open":1131,"high":1068,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",107.23,107.145,107.98,2.321,2.2,1234500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":761,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",105.41,105.66,105.38,105.659,0.289,1200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-15",105.29,105.43,105.37,0.216,0.21,9600,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":908,"percent_change":1158,"volume":922,"transactions":9,"vwap":1157},"2026-04-14",104.63,105.45,105.154,1.39,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1107,"transactions":9,"vwap":1162},"2026-04-13",101.89,103.714,1.524,1.49,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":226,"volume":1171,"transactions":9,"vwap":1169},"2026-04-10",102.79,101.96,102.19,-0.42,14200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":86,"volume":1178,"transactions":9,"vwap":1176},"2026-04-09",101.33,102.64,102.61,0.749,15000,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":841,"transactions":9,"vwap":1183},"2026-04-08",102.37,101.45,101.861,2.781,2.81,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",98.17,99.080002,97.79,0.18,8000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":714,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",98.22,98.9,98.13,0.38,28900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":51,"percent_change":938,"volume":1205,"transactions":9,"vwap":1204},"2026-04-02",96.83,98.6,98.53,10200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":120,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",98.21,99.099998,98,98.040001,0.93,3400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",95.56,97.14,2.972,3.16,2600,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":739,"transactions":9,"vwap":1224},"2026-03-30",96.45,94.168,-1.332,-1.39,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",96.27,95.5,-1.637,-1.69,15700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":739,"transactions":9,"vwap":1237},"2026-03-26",97.56,97.137,-1.662,-1.68,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1028,"transactions":9,"vwap":1244},"2026-03-25",98.96,99.11,98.799,1.149,1.18,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1144,"transactions":9,"vwap":1250},"2026-03-24",96.49,97.65,0.28,0.29,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-23",96.92,98.49,97.37,2.394,2.52,11100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-20",97,94.61,94.976,-2.204,-2.27,293400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":379,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",95.3,97.24,95.29,97.18,0.41,10100,{"date":1278,"open":1250,"high":1250,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",96.53,96.78,-1.32,-1.35,12300,{"date":1285,"open":1197,"high":1286,"low":1287,"close":1288,"change":998,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",98.67,97.92,98.099998,0.62,14400,{"date":1292,"open":1190,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",98.35,97.5,0.935,0.97,2300,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",97.48,96.51,96.565,-0.322,-0.33,1900,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":814,"transactions":9,"vwap":1309},"2026-03-12",97.6,96.887,-2.165,-2.19,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-11",98.75,99.54,98.31,99.052002,-0.089,-0.09,11800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-10",99.21,100.53,99.141,-0.254,-0.26,4100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-03-09",96.9,99.395,95.86,1.086,1.1,13100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",98.46,98.95,98.23,98.309,-2.511,-2.49,2800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-05",101.58,102.069,99.939,100.82,-1.64,-1.6,25300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1152,"transactions":9,"vwap":1360},"2026-03-04",102.45,102.91,101.83,102.46,0.908,0.89,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":787,"transactions":9,"vwap":1366},"2026-03-03",100.73,101.552,99.59,-1.888,-1.83,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":860,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",101.61,103.48,101.6,103.44,1.11,22800,{"date":1379,"open":1167,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1369,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",102.8,101.79,102.33,-1.911,26800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":826,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",103.57,104.26,102.83,104.241,1.151,73100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-25",103.7,103.77,102.97,103.089996,-0.137,-0.13,41300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1144,"transactions":9,"vwap":1407},"2026-02-24",102.72,103.27,102.67,103.227,1.297,1.27,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1352,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",103.14,101.3,101.93,-1.7,8100,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-20",102.89,104.25,103.63,0.002,0,180300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":827,"transactions":9,"vwap":1428},"2026-02-19",102.48,103.628,0.157,0.15,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":513,"volume":1034,"transactions":9,"vwap":1435},"2026-02-18",104.28,104.4,103.471,0.323,{"date":1438,"open":1419,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":806,"transactions":9,"vwap":1441},"2026-02-17",103.398,101.829,103.148,0.178,0.17,{"date":1445,"open":1382,"high":1446,"low":1447,"close":1397,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1397},"2026-02-13",103.9,101.63,1.247,1.23,17100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":739,"transactions":9,"vwap":1456},"2026-02-12",104.5,104.61,101.47,101.723,-2.207,-2.12,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":646,"volume":1128,"transactions":9,"vwap":1463},"2026-02-11",104.988,103.38,103.93,-0.32,{"date":1466,"open":1467,"high":1468,"low":1420,"close":1420,"change":1469,"percent_change":1400,"volume":1470,"transactions":9,"vwap":1420},"2026-02-10",104.8,105.25,-0.14,16300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":135,"percent_change":1099,"volume":1477,"transactions":9,"vwap":1476},"2026-02-09",103.86,104.82,103.61,104.39,37000,{"date":1479,"open":1414,"high":1480,"low":1414,"close":1463,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1463},"2026-02-06",104.11,3.54,3.53,12800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-05",101.43,102.27,99.92,100.39,-1.689,-1.65,17400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-04",103.59,101.089996,102.079002,-0.894,-0.87,4200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":370,"volume":1508,"transactions":9,"vwap":1506},"2026-02-03",103.084999,103.479,101.605,102.973,0.313,2400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1212,"volume":787,"transactions":9,"vwap":1513},"2026-02-02",101.24,103.28,102.66,0.943,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":922,"transactions":9,"vwap":1520},"2026-01-30",102.059998,102.14,101.293,101.717,-1.486,-1.44,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1529,"volume":854,"transactions":9,"vwap":1526},"2026-01-29",102.98,103.203,102.15,-0.187,-0.18,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",103.51,103.615,103.099998,103.39,-0.293,-0.28,14600,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":105,"volume":1028,"transactions":9,"vwap":1542},"2026-01-27",103.199,103.683,0.249,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1213,"transactions":9,"vwap":1549},"2026-01-26",103.983,104.052002,103.33,103.434,-0.354,-0.34,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1369,"volume":1558,"transactions":9,"vwap":1556},"2026-01-23",105.2,103.68,103.788,-1.938,12900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":785,"volume":1566,"transactions":9,"vwap":1564},"2026-01-22",105.84,106.366,105.67,105.726,0.746,5600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1070,"volume":1283,"transactions":9,"vwap":1572},"2026-01-21",103.78,105.010002,103.45,104.98,2.079,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-20",102.36,103.815,102.901,-1.274,-1.22,12000,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1430,"volume":739,"transactions":9,"vwap":1586},"2026-01-16",103.88,104.575,104.175,0.152,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1144,"transactions":9,"vwap":1592},"2026-01-15",104.099998,104.38,104.023003,0.937,0.91,{"date":1596,"open":1597,"high":1412,"low":1597,"close":1598,"change":1599,"percent_change":1114,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",102.17,103.085999,0.714,5500,{"date":1602,"open":1603,"high":1604,"low":1518,"close":1605,"change":1606,"percent_change":1607,"volume":779,"transactions":9,"vwap":1605},"2026-01-13",102.375,102.63,102.372,-0.124,-0.12,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":51,"volume":739,"transactions":9,"vwap":1611},"2026-01-12",101.66,102.496,101.52,0.496,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":283,"percent_change":1619,"volume":841,"transactions":9,"vwap":1618},"2026-01-09",102.315,101.823,102,0.75,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1511,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1511},"2026-01-08",99.76,101.265,1.128,1.13,4700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-07",99.95,100.29,99.869,100.112,-0.245,-0.24,44700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":825,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-06",98.89,100.357,1.31,3800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1048,"volume":814,"transactions":9,"vwap":1646},"2026-01-05",98.44,99.27,99.056999,1.637,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-02",97.22,97.475,96.57,97.42,0.83,0.86,30100,{"date":1658,"open":1274,"high":1274,"low":1223,"close":1659,"change":933,"percent_change":683,"volume":1660,"transactions":9,"vwap":1659},"2025-12-31",96.59,7000,{"date":1662,"open":1663,"high":1663,"low":1217,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-30",98.019997,97.16,-1.31,-1.33,97900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-29",98.51,98.72,98.32,98.47,-0.497,-0.5,15900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-26",98.84,98.97,98.78,98.967,-0.753,-0.76,7400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":51,"percent_change":51,"volume":1691,"transactions":9,"vwap":1689},"2025-12-24",99.28,99.72,98.98,12700,{"date":1693,"open":1694,"high":1695,"low":1323,"close":1696,"change":544,"percent_change":544,"volume":1697,"transactions":9,"vwap":1696},"2025-12-23",99.215,99.53,99.23,15300,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1625,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-22",99.45,100.13,99.81,1.15,2900,{"date":1706,"open":1707,"high":1681,"low":1707,"close":1708,"change":275,"percent_change":37,"volume":1709,"transactions":9,"vwap":1708},"2025-12-19",98.615,98.68,848400,{"date":1711,"open":1712,"high":1671,"low":1713,"close":1714,"change":1715,"percent_change":1655,"volume":1716,"transactions":9,"vwap":1714},"2025-12-18",98.34,97.89,98.11,0.834,13700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":746,"volume":1723,"transactions":9,"vwap":1721},"2025-12-17",98.81,99.070999,97.276,-1.251,13500,{"date":1725,"open":1726,"high":1209,"low":1341,"close":1727,"change":1728,"percent_change":226,"volume":854,"transactions":9,"vwap":1727},"2025-12-16",98.725,98.527,-0.408,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1538,"transactions":9,"vwap":1733},"2025-12-15",100.050003,98.83,98.935,-0.695,-0.7,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":927,"transactions":9,"vwap":1739},"2025-12-12",101.35,99.63,-1.479,-1.46,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":1305,"transactions":9,"vwap":1745},"2025-12-11",100.5,101.109,100.49,1.074,1.07,{"date":1750,"open":1681,"high":1751,"low":1681,"close":1752,"change":1753,"percent_change":1164,"volume":1500,"transactions":9,"vwap":1752},"2025-12-10",100.37,100.035004,1.465,{"date":1755,"open":1670,"high":1756,"low":1670,"close":1757,"change":1758,"percent_change":1430,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",98.93,98.57,0.151,11500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1091,"volume":1766,"transactions":9,"vwap":1764},"2025-12-08",98.466,98.715,98.419,0.059,600,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":226,"volume":1772,"transactions":9,"vwap":1770},"2025-12-05",99.019997,98.36,-0.403,64100,{"date":1774,"open":1775,"high":1733,"low":1775,"close":1776,"change":1113,"percent_change":1777,"volume":779,"transactions":9,"vwap":1776},"2025-12-04",98.16,98.763,0.77,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":878,"transactions":9,"vwap":1781},"2025-12-03",96.79,98.0070038,1.741,1.81,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":217,"volume":1790,"transactions":9,"vwap":1788},"2025-12-02",96.6,96.697,96.266,-0.094,1400,{"date":1792,"open":1229,"high":1793,"low":1229,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-01",96.88,96.36,-1.14,-1.17,12400,{"date":1799,"open":1800,"high":1236,"low":1800,"close":1294,"change":1801,"percent_change":885,"volume":1213,"transactions":9,"vwap":1294},"2025-11-28",97.29,0.422,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1654,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",96.18,97.12,97.078003,0.798,5100,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-25",94.37,96.28,2.28,2.43,6400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":337,"change":1821,"percent_change":1822,"volume":1416,"transactions":9,"vwap":337},"2025-11-24",92.7,94.24,92.69,1.563,1.69,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-21",90.74,92.45,90.442,92.437,2.491,2.77,391200,{"date":1833,"open":1834,"high":1834,"low":25,"close":25,"change":1835,"percent_change":1836,"volume":958,"transactions":9,"vwap":25},"2025-11-20",93.21,-1.721,-1.88,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1319,"volume":1626,"transactions":9,"vwap":1840},"2025-11-19",91.82,91.667,-0.083,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":58,"volume":1144,"transactions":9,"vwap":1846},"2025-11-18",90.67,92,91.75,0.408,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":958,"transactions":9,"vwap":1852},"2025-11-17",92.341,92.396,91.342,-1.805,-1.94,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1429,"percent_change":1443,"volume":1144,"transactions":9,"vwap":1860},"2025-11-14",92.74,93.461,92.44,93.147,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":787,"transactions":9,"vwap":1865},"2025-11-13",94.78,92.735,92.99,-2.52,-2.64,{"date":1869,"open":1870,"high":1279,"low":1871,"close":1871,"change":1872,"percent_change":226,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",96.13,95.51,-0.39,5800,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1151,"volume":1192,"transactions":9,"vwap":1878},"2025-11-11",95.42,95.98,95.9,0.2,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-10",96.059998,96.12,95.19,95.7,0.981,1.04,15800,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1275,"volume":174,"transactions":9,"vwap":1892},"2025-11-07",93.445,94.719,0.384,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":939,"transactions":9,"vwap":1898},"2025-11-06",95.74,95.78,94.335,-1.82,-1.89,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-05",95.44,96.38,96.155,1.513,1.6,5300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1232,"volume":909,"transactions":9,"vwap":1913},"2025-11-04",94.8,95.12,94.642,-1.628,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1229,"change":1919,"percent_change":1920,"volume":1122,"transactions":9,"vwap":1229},"2025-11-03",96.66,95.583,-0.424,-0.44,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1289,"volume":1641,"transactions":9,"vwap":1924},"2025-10-31",96.5,96.694,96.010002,0.594,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":682,"volume":1759,"transactions":9,"vwap":1931},"2025-10-30",96.41,97.405,96.099998,-0.659,{"date":1934,"open":1935,"high":1256,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-29",97.74,96.61,96.759,-0.959,-0.98,13800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":21,"volume":1948,"transactions":9,"vwap":1946},"2025-10-28",97.85,98.395,97.68,97.718,-0.553,10800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":174,"transactions":9,"vwap":1953},"2025-10-27",98.85,98.07,98.271,0.314,0.32,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":819,"transactions":9,"vwap":1960},"2025-10-24",98.010002,98.405,97.957,1.213,1.25,{"date":1964,"open":1877,"high":1793,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1297,"transactions":9,"vwap":1966},"2025-10-23",95.93,96.744,1.258,1.32,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1033,"volume":814,"transactions":9,"vwap":1973},"2025-10-22",96.47,94.565,95.486,-1.578,{"date":1976,"open":1805,"high":1805,"low":1977,"close":1978,"change":1979,"percent_change":1551,"volume":870,"transactions":9,"vwap":1978},"2025-10-21",96.97,97.064003,-0.327,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1047,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-20",96.85,97.391,1.91,6600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":683,"volume":739,"transactions":9,"vwap":1991},"2025-10-17",95.35,95.66,95.059998,95.568,-0.572,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":264,"volume":1566,"transactions":9,"vwap":1997},"2025-10-16",98.37,95.831,96.14,-1.987,{"date":2000,"open":1995,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1777,"volume":1808,"transactions":9,"vwap":2003},"2025-10-15",98.79,97.15,98.127,0.747,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":1041,"volume":2011,"transactions":9,"vwap":2009},"2025-10-14",94.47,97.88,97.38,1.415,6800,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1790,"transactions":9,"vwap":2015},"2025-10-13",95.193,95.965,2.645,2.83,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-10",96.509,93.32,-2.867,-2.98,10400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-09",96.68,96.69,95.81,96.187,-0.593,-0.61,7700,{"date":2035,"open":2036,"high":1280,"low":2036,"close":1280,"change":2037,"percent_change":140,"volume":1144,"transactions":9,"vwap":1280},"2025-10-08",96.21,1.014,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1028,"transactions":9,"vwap":2042},"2025-10-07",97.11,95.67,95.766,-1.085,-1.12,{"date":2046,"open":1800,"high":1800,"low":2047,"close":2047,"change":2048,"percent_change":853,"volume":174,"transactions":9,"vwap":2047},"2025-10-06",96.851,0.881,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-03",97.33,95.97,0.08,37300,{"date":2056,"open":2029,"high":1925,"low":2029,"close":2057,"change":1955,"percent_change":426,"volume":2011,"transactions":9,"vwap":2057},"2025-10-02",95.89,{"date":2059,"open":2060,"high":1885,"low":2061,"close":2062,"change":2063,"percent_change":714,"volume":2064,"transactions":9,"vwap":2062},"2025-10-01",94.84,94.74,95.57,0.349,22000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1879,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",95.029999,95.23,94.51,95.221,0.191,5900,{"date":2074,"open":1896,"high":1896,"low":2075,"close":2067,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2067},"2025-09-29",94.94,-0.048,-0.05,22200,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":1873,"transactions":9,"vwap":2083},"2025-09-26",94.44,95.14,95.078003,0.924,0.98,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1083,"volume":1205,"transactions":9,"vwap":2091},"2025-09-25",94.21,94.45,93.69,94.154,-1.079,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1470,"transactions":9,"vwap":2098},"2025-09-24",96.17,96.24,95.2,95.233,-0.897,-0.93,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1870,"change":1106,"percent_change":1537,"volume":1128,"transactions":9,"vwap":1870},"2025-09-23",96.55,97.19,96,{"date":2107,"open":2108,"high":1223,"low":2108,"close":2109,"change":2110,"percent_change":283,"volume":2111,"transactions":9,"vwap":2109},"2025-09-22",95.52,96.4,0.729,18000,{"date":2113,"open":1904,"high":1904,"low":2114,"close":2115,"change":2116,"percent_change":755,"volume":814,"transactions":9,"vwap":2115},"2025-09-19",95.61,95.671,-0.809,{"date":2118,"open":2082,"high":2119,"low":2082,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-18",96.56,96.48,2.39,2.54,36900,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1191,"volume":2130,"transactions":9,"vwap":2128},"2025-09-17",93.98,95.91,94.089996,0.169,10600,{"date":2132,"open":337,"high":337,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":922,"transactions":9,"vwap":2134},"2025-09-16",93.33,93.921,-0.179,-0.19,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":100,"percent_change":275,"volume":2142,"transactions":9,"vwap":2140},"2025-09-15",94.010002,94.099998,93.88,10000,{"date":2144,"open":2145,"high":337,"low":2146,"close":2146,"change":293,"percent_change":818,"volume":1260,"transactions":9,"vwap":2146},"2025-09-12",93.86,93.57,{"date":2148,"open":2149,"high":2069,"low":2150,"close":2069,"change":2151,"percent_change":834,"volume":1042,"transactions":9,"vwap":2069},"2025-09-11",94.16,94.11,1.626,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":110,"volume":806,"transactions":9,"vwap":2157},"2025-09-10",93.29,93.52,92.49,92.884,-0.162,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":398,"volume":1107,"transactions":9,"vwap":2163},"2025-09-09",93.45,92.78,93.045998,-0.954,{"date":2166,"open":2167,"high":337,"low":2168,"close":337,"change":997,"percent_change":785,"volume":2169,"transactions":9,"vwap":337},"2025-09-08",93.75,93.080002,8600,{"date":2171,"open":2172,"high":2172,"low":464,"close":2173,"change":2174,"percent_change":446,"volume":2175,"transactions":9,"vwap":2173},"2025-09-05",93.48,93.34,0.483,8800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":1246,"volume":1328,"transactions":9,"vwap":2179},"2025-09-04",91.94,92.857,91.88,1.084,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1607,"volume":1006,"transactions":9,"vwap":2187},"2025-09-03",91.7,92.07,91.47,91.773,-0.112,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1675,"volume":2195,"transactions":9,"vwap":2192},"2025-09-02",91.37,91.885,91.241,-0.465,3500,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":683,"volume":972,"transactions":9,"vwap":2198},"2025-08-29",92.35,-0.546,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1144,"transactions":9,"vwap":2204},"2025-08-28",93.13,92.62,92.896,0.177,0.19,{"date":2208,"open":2180,"high":2209,"low":2180,"close":2209,"change":2210,"percent_change":284,"volume":841,"transactions":9,"vwap":2209},"2025-08-27",92.719,0.629,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":130,"percent_change":861,"volume":1152,"transactions":9,"vwap":2215},"2025-08-26",91.53,92.15,92.089996,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-25",91.98,91.22,-1.02,-1.11,9400,{"date":2224,"open":2225,"high":2198,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1873,"transactions":9,"vwap":2226},"2025-08-22",89.25,92.24,3.482,3.92,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":795,"percent_change":1191,"volume":1704,"transactions":9,"vwap":2232},"2025-08-21",88.51,88.758,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":257,"volume":1581,"transactions":9,"vwap":2237},"2025-08-20",88.62,88.050003,88.598,-0.202,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-19",89.51,88.8,-0.738,-0.82,200,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":1436,"percent_change":2250,"volume":1034,"transactions":9,"vwap":2249},"2025-08-18",89.19,89.538,0.36,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":562,"volume":992,"transactions":9,"vwap":2255},"2025-08-15",89.87,89.21,89.215,-0.495,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":979,"percent_change":397,"volume":2263,"transactions":9,"vwap":2262},"2025-08-14",89.592,89.83,89.089996,89.71,14100,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":1558,"transactions":9,"vwap":2268},"2025-08-13",89.625,90.85,90.76,1.659,1.86,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":1006,"transactions":9,"vwap":2275},"2025-08-12",86.94,89.12,89.101,2.461,2.84,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1443,"percent_change":1879,"volume":2283,"transactions":9,"vwap":2282},"2025-08-11",86.82,86.38,86.64,13400,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":739,"transactions":9,"vwap":2288},"2025-08-08",86.62,86.46,86.47,0.202,0.23,{"date":2292,"open":2281,"high":2281,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":174,"transactions":9,"vwap":2294},"2025-08-07",85.91,86.268,-0.182,-0.21,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":778,"percent_change":2301,"volume":1122,"transactions":9,"vwap":2300},"2025-08-06",86.84,86.45,-0.4,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1063,"volume":1685,"transactions":9,"vwap":2307},"2025-08-05",86.69,86.89,86.5,86.8,0.617,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-04",84.97,86.183,1.716,2.03,32700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1641,"transactions":9,"vwap":2320},"2025-08-01",84.81,84.34,84.467,-1.666,-1.93,{"date":2324,"open":2282,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":958,"transactions":9,"vwap":2326},"2025-07-31",86.81,86.133,-0.839,-0.96,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":683,"volume":2336,"transactions":9,"vwap":2334},"2025-07-30",87.73,88.089996,86.522,86.972,-0.513,44200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-29",88.215,88.32,87.28,87.485,-0.785,-0.89,6300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1443,"percent_change":2206,"volume":848,"transactions":9,"vwap":2350},"2025-07-28",88.41,87.91,88.27,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":135,"percent_change":446,"volume":2357,"transactions":9,"vwap":2356},"2025-07-25",87.92,88.17,87.67,88.099998,8400,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-24",88.65,87.64,-1.36,-1.53,15100,{"date":2366,"open":2367,"high":630,"low":2368,"close":630,"change":2369,"percent_change":2370,"volume":1345,"transactions":9,"vwap":630},"2025-07-23",88.21,88.029999,1.257,1.43,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1766,"transactions":9,"vwap":2376},"2025-07-22",87.12,87.81,87.089996,87.743,0.728,0.84,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":939,"transactions":9,"vwap":2383},"2025-07-21",87.84,87,87.014999,-0.455,-0.52,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":731,"volume":2392,"transactions":9,"vwap":2390},"2025-07-18",88.219,87.265,87.47,-0.427,885300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":1593,"percent_change":860,"volume":2398,"transactions":9,"vwap":2397},"2025-07-17",87.96,87.97,87.897,1100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2402},"2025-07-16",86.48,86.96,86.44,1.02,1.19,7200,{"date":2408,"open":2353,"high":2236,"low":2409,"close":2409,"change":2410,"percent_change":264,"volume":2345,"transactions":9,"vwap":2409},"2025-07-15",85.94,-1.77,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1063,"volume":2357,"transactions":9,"vwap":2416},"2025-07-14",87.18,87.76,87.13,87.71,0.631,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":927,"transactions":9,"vwap":2421},"2025-07-11",87.59,87.079002,-1.222,-1.38,{"date":2425,"open":2416,"high":2426,"low":2416,"close":2427,"change":2428,"percent_change":446,"volume":1704,"transactions":9,"vwap":2427},"2025-07-10",88.68,88.301,0.456,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":2434,"percent_change":1296,"volume":2435,"transactions":9,"vwap":2432},"2025-07-09",87.45,87.845,86.92,0.845,7500,{"date":2437,"open":2438,"high":2382,"low":2438,"close":2382,"change":2439,"percent_change":2440,"volume":1470,"transactions":9,"vwap":2382},"2025-07-08",86.87,1.01,1.17,{"date":2442,"open":2307,"high":2443,"low":2444,"close":2444,"change":1666,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-07",87.19,85.99,-1.52,24500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-03",87.66,87.686,87.32,0.214,0.25,16800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":2370,"volume":1028,"transactions":9,"vwap":2458},"2025-07-02",86.67,87.106,86.55,1.226,{"date":2462,"open":2281,"high":2281,"low":2463,"close":2463,"change":1113,"percent_change":1362,"volume":1297,"transactions":9,"vwap":2463},"2025-07-01",85.88,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":426,"volume":1028,"transactions":9,"vwap":2469},"2025-06-30",85.177,85.19,85.089996,85.124,0.284,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1297,"transactions":9,"vwap":2476},"2025-06-27",85.010002,85.019997,84.75,84.84,-0.031,-0.04,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":1907,"volume":1115,"transactions":9,"vwap":2482},"2025-06-26",83.89,84.871,1.337,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":1083,"volume":1766,"transactions":9,"vwap":2486},"2025-06-25",83.534,-0.951,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":2492,"percent_change":674,"volume":2245,"transactions":9,"vwap":2491},"2025-06-24",83.96,84.485,1.169,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":553,"volume":992,"transactions":9,"vwap":2496},"2025-06-23",81.85,83.316,0.853,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":1529,"volume":2503,"transactions":9,"vwap":2501},"2025-06-20",83.25,82.463,-0.147,26200,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2507,"change":2508,"percent_change":100,"volume":1766,"transactions":9,"vwap":2507},"2025-06-18",82.611,82.61,0.433,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-17",82.42,82.72,82.171,82.177,-0.763,-0.92,9100,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":173,"volume":2398,"transactions":9,"vwap":2522},"2025-06-16",83.11,82.86,82.94,0.82,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":491,"percent_change":1522,"volume":2435,"transactions":9,"vwap":2528},"2025-06-13",82.62,81.945,82.12,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":170,"volume":2406,"transactions":9,"vwap":2533},"2025-06-12",83.42,83.62,83.32,-0.599,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":972,"transactions":9,"vwap":2538},"2025-06-11",84.23,83.919,-0.306,-0.36,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":125,"volume":1766,"transactions":9,"vwap":2545},"2025-06-10",84.38,84.099998,84.225,0.39,{"date":2548,"open":2549,"high":2549,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-09",83.835,0.575,0.69,100,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1790,"transactions":9,"vwap":2556},"2025-06-06",82.97,83.26,1.363,1.66,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":437,"volume":1641,"transactions":9,"vwap":2564},"2025-06-05",81.67,82.010002,81.62,81.897,-0.052,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2135,"percent_change":2571,"volume":909,"transactions":9,"vwap":2570},"2025-06-04",82.089996,81.91,81.949,-0.22,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":2558,"volume":841,"transactions":9,"vwap":2576},"2025-06-03",81.584,82.15,82.128,1.345,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":437,"volume":2585,"transactions":9,"vwap":2583},"2025-06-02",80.69,80.79,80.63,80.783,-0.046,7800,{"date":2587,"open":2588,"high":2589,"low":439,"close":2589,"change":2590,"percent_change":1400,"volume":1500,"transactions":9,"vwap":2589},"2025-05-30",80.52,80.829,-0.109,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1955,"volume":922,"transactions":9,"vwap":2595},"2025-05-29",81.25,80.44,80.938,0.258,{"date":2598,"open":2599,"high":2600,"low":2582,"close":2601,"change":2328,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-28",80.91,81.080002,80.68,-1.18,33400,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-27",80.87,81.64,2.062,2.59,4800,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":1551,"volume":2617,"transactions":9,"vwap":2615},"2025-05-23",78.79,79.731,79.578,-0.272,6700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":437,"percent_change":2623,"volume":2033,"transactions":9,"vwap":2622},"2025-05-22",80.19,80.24,79.85,-0.08,{"date":2625,"open":2593,"high":2626,"low":2627,"close":2627,"change":1266,"percent_change":2628,"volume":2357,"transactions":9,"vwap":2627},"2025-05-21",81.45,79.91,-2.68,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2632,"change":2633,"percent_change":150,"volume":972,"transactions":9,"vwap":2632},"2025-05-20",81.931,82.114,0.032,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":1920,"percent_change":599,"volume":2195,"transactions":9,"vwap":2636},"2025-05-19",82.082001,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2404,"volume":814,"transactions":9,"vwap":2641},"2025-05-16",81.81,82.53,82.522,0.831,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2646,"change":2647,"percent_change":100,"volume":2245,"transactions":9,"vwap":2646},"2025-05-15",81.24,81.691,0.431,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2651,"change":408,"percent_change":293,"volume":2652,"transactions":9,"vwap":2651},"2025-05-14",81.53,81.26,5400,{"date":2654,"open":2562,"high":2655,"low":2562,"close":2655,"change":2656,"percent_change":938,"volume":916,"transactions":9,"vwap":2655},"2025-05-13",82.029999,0.412,{"date":2658,"open":2659,"high":2659,"low":2645,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-12",82.18,81.618,3.138,4,6100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2668,"change":1083,"percent_change":2669,"volume":2585,"transactions":9,"vwap":2668},"2025-05-09",78.86,78.879,78.48,-1.42,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":2675,"percent_change":2676,"volume":1260,"transactions":9,"vwap":2673},"2025-05-08",78.010002,79.61,77.91,2.097,2.71,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2453,"volume":2398,"transactions":9,"vwap":2682},"2025-05-07",77.73,77.97,77.12,77.513,0.193,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":1014,"volume":2690,"transactions":9,"vwap":2688},"2025-05-06",77.28,77.67,77.32,-0.81,4900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":691,"percent_change":2697,"volume":2072,"transactions":9,"vwap":2696},"2025-05-05",78.050003,78.7,77.99,78.13,-0.83,{"date":2699,"open":2695,"high":2700,"low":2695,"close":2701,"change":2702,"percent_change":2703,"volume":1192,"transactions":9,"vwap":2701},"2025-05-02",78.99,78.78,1.61,2.09,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2263,"transactions":9,"vwap":2709},"2025-05-01",76.78,77.45,76.27,77.17,0.501,0.65,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2715,"change":2716,"percent_change":1056,"volume":814,"transactions":9,"vwap":2715},"2025-04-30",75.75,76.669,-0.461,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":786,"volume":2724,"transactions":9,"vwap":2722},"2025-04-29",76.51,77.16,76.19,77.13,0.466,63300,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":2731,"volume":909,"transactions":9,"vwap":2729},"2025-04-28",76.42,76.835,76.664,0.428,0.56,{"date":2733,"open":176,"high":2734,"low":176,"close":2734,"change":2735,"percent_change":1319,"volume":909,"transactions":9,"vwap":2734},"2025-04-25",76.236,-0.065,{"date":180,"open":2737,"high":2738,"low":2737,"close":2738,"change":2739,"percent_change":1198,"volume":2740,"transactions":9,"vwap":2738},76.014999,76.301,0.286,7100]