[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLYG":3,"homepage-market-summary":30,"stock-historical-SLYG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLYG","2026-10-07",{"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},"State Street SPDR S&P 600 Small Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9218,0.99462,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},107.9,108.16,108.58,107.53,109.38,-1.48,-1.35,119018.679532,119.84,88.67,149859.3003109203,61.7,6541,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},79.21,144265,52656784.378041,33.95,"2025-04-25",[183,186,195,206,217,227,236,247,258,269,277,287,298,309,319,329,339,348,357,368,379,389,399,409,419,428,438,448,458,468,479,488,498,509,518,526,536,546,556,564,573,583,594,605,616,627,637,645,656,667,675,685,694,703,711,720,728,736,745,754,762,772,780,787,795,801,809,814,820,827,834,841,848,855,862,869,878,886,892,899,907,915,923,930,938,943,950,957,964,970,978,984,989,995,1004,1011,1020,1029,1037,1045,1053,1059,1068,1075,1083,1091,1096,1104,1111,1117,1124,1132,1139,1145,1152,1160,1167,1174,1182,1190,1196,1203,1209,1217,1225,1232,1239,1248,1257,1264,1272,1278,1287,1295,1302,1309,1318,1326,1334,1343,1349,1356,1365,1373,1378,1387,1394,1401,1408,1415,1424,1431,1439,1446,1453,1459,1466,1472,1479,1486,1492,1499,1507,1515,1524,1530,1536,1543,1551,1557,1563,1570,1577,1585,1593,1598,1606,1612,1619,1624,1630,1636,1643,1650,1656,1662,1669,1677,1684,1690,1698,1702,1708,1713,1719,1726,1731,1737,1743,1749,1754,1759,1766,1772,1778,1783,1787,1791,1796,1804,1811,1816,1821,1828,1832,1838,1844,1853,1860,1868,1875,1883,1890,1898,1904,1913,1920,1928,1935,1941,1947,1954,1962,1968,1975,1981,1987,1993,1998,2003,2008,2015,2022,2029,2035,2038,2043,2049,2057,2065,2071,2077,2083,2088,2093,2098,2103,2109,2114,2121,2128,2135,2139,2143,2148,2155,2159,2165,2170,2175,2182,2188,2193,2198,2202,2205,2211,2215,2220,2226,2229,2234,2238,2245,2253,2257,2264,2271,2276,2283,2288,2295,2302,2308,2313,2319,2326,2335,2344,2349,2356,2361,2365,2371,2378,2383,2390,2396,2402,2407,2413,2418,2425,2432,2439,2444,2451,2457,2462,2469,2475,2480,2486,2495,2502,2508,2516,2523,2530,2537,2544,2552,2559,2566,2571,2577,2581,2588,2595,2603,2609,2614,2621,2626,2633,2640,2646,2654,2659,2665,2671,2676,2679,2686,2694,2701,2709,2716,2723,2730,2737,2744,2750,2757,2764],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1980,107.9785,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",109.95,109.9982,109.1302,-0.05,143791.241072,2251,109.4371,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",109.04,110.04,108.09,109.43,0.41,0.38,143857.112559,1943,109.465,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",108.81,109.6,108.61,109.02,1.55,1.44,137129.316424,1988,109.151,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":73,"volume":224,"transactions":225,"vwap":226},"2026-10-01",106.76,108.045,106.215,107.47,0.5,176500.030578,1875,107.0123,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",108.2,106.97,-0.7,-0.65,135043.364421,1834,107.5678,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",108.14,108.29,107.06,107.67,-0.44,-0.41,117338.430755,2220,107.4219,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",108.07,108.5,107.29,108.11,-0.51,-0.47,170678.733772,2162,107.8873,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",108.75,109.010939,107.9801,108.62,0.3,0.28,92813.89721,1550,108.5924,{"date":270,"open":271,"high":19,"low":272,"close":273,"change":157,"percent_change":38,"volume":274,"transactions":275,"vwap":276},"2026-09-24",108.18,107.415,108.32,102697.129739,1796,108.1111,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",109.31,108.3664,108.56,-1.14,-1.04,137984.769302,1966,108.7396,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",110.29,110.38,109.36,109.7,0.26,0.24,100370.411843,1491,109.8165,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",109.67,109.74,109.09,109.44,0.36,0.33,97371.087256,1559,109.5249,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",109.24,108.54,109.08,-0.19,-0.17,130187.119881,1415,108.8629,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",110.61,110.62,109.27,0.1,0.09,75175.063481,1153,109.6817,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",109.55,110.3994,108.26,109.17,0,119228.212579,1822,109.6379,{"date":340,"open":198,"high":341,"low":342,"close":334,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",110.18,108.88,-0.94,-0.85,238526.885079,2813,109.062,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":283,"percent_change":343,"volume":354,"transactions":355,"vwap":356},"2026-09-14",110.36,110.84,109.9718,110.11,98486.33252,1698,110.3909,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",111.86,112,111.1,111.15,0.59,0.53,132277.13254,1792,111.3851,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",110.75,111.435,110.39,110.56,-1.11,-0.99,81162.002213,1501,110.7072,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":136,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",112.56,112.86,111.5,111.67,-1.33,91776.742926,1604,111.9151,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":253,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",113.39,113.7,113.11,113.18,-0.45,95804.672479,1554,113.4376,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",113,113.8249,113.69,0.12,0.11,99424.152559,1757,113.5488,{"date":410,"open":411,"high":412,"low":382,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",113.6,113.775,113.57,0.7,0.62,113222.833681,1879,113.486,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":337,"vwap":427},"2026-09-02",112.12,113.1,112.87,0.93,0.83,144575.44065,112.8005,{"date":429,"open":430,"high":423,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",112.44,111.75,111.94,-1.28,-1.13,120333.495426,1907,112.2069,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",114.06,112.89,113.22,-0.91,-0.8,121467.695432,2155,113.1235,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",115.75,114.05,114.13,-1.4,-1.21,136555.150187,1616,114.4907,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":315,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",115.61,115.81,115.15,115.53,-0.15,206822.048816,2075,115.5728,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",115.63,116.045,115.3795,115.7,0.06,0.05,112448.209025,1388,115.6856,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":191,"volume":485,"transactions":486,"vwap":487},"2026-08-25",116.34,115.36,115.64,-0.06,106661.793165,1761,115.5695,{"date":489,"open":490,"high":491,"low":492,"close":473,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",115.86,115.96,115.37,-0.31,-0.27,133426.20288,1620,115.6318,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",115.95,116.19,115.455,116.01,0.65,0.56,63016.965083,1390,115.9038,{"date":510,"open":511,"high":512,"low":513,"close":482,"change":514,"percent_change":433,"volume":515,"transactions":516,"vwap":517},"2026-08-20",115.92,116.32,115.3,-1.49,95695.624205,1794,115.6869,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":484,"percent_change":191,"volume":523,"transactions":524,"vwap":525},"2026-08-19",117.94,116.74,116.85,94957.670352,1926,117.3375,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",118.32,116.865,116.91,-2.03,-1.71,74888.149586,1511,117.4716,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":314,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",118.82,119.19,118.7201,118.94,-0.16,55441.080182,1357,118.9529,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",118.21,119.21,119.13,0.78,0.66,101534.467034,1314,118.9457,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":474,"percent_change":475,"volume":562,"transactions":477,"vwap":563},"2026-08-13",118.89,119,118.16,118.35,86701.248581,118.5166,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":415,"percent_change":364,"volume":570,"transactions":571,"vwap":572},"2026-08-12",118.5,118.74,117.65,118.29,90110.830367,1481,118.2553,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",117.72,118.3918,117.67,0.23,0.2,113285.722324,1618,117.9089,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",117.83,118.0999,117.32,117.44,-0.64,-0.54,120581.759114,1728,117.6077,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",118.13,118.4102,117.69,118.08,0.67,0.57,391406.475654,1540,118.1005,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",118.3,118.775,117.36,117.41,-1.06,-0.89,104094.330194,1560,117.9832,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",119.48,119.78,118.43,118.47,-1.03,-0.86,83693.560594,1704,118.9411,{"date":628,"open":629,"high":25,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",117.89,117.6895,119.5,2.18,1.86,210204.969751,2764,119.3099,{"date":638,"open":483,"high":639,"low":483,"close":587,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",117.45,2.1,1.82,152729.405802,1827,116.8221,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",115.97,116.08,114.165,115.22,-0.297,-0.26,85216.603619,1379,115.3345,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",115.17,115.645,114.205,115.517,1.917,1.69,97838.634186,1329,115.0432,{"date":668,"open":462,"high":669,"low":670,"close":411,"change":80,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",115.52,113.45,-1.63,116014.9111,1905,114.3259,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":264,"volume":682,"transactions":683,"vwap":684},"2026-07-28",115.24,115.555,114.27,115.48,0.34,66948.516124,1194,115.0977,{"date":686,"open":650,"high":687,"low":688,"close":689,"change":551,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",116.05,114.35,115.14,0.68,81547.514056,1372,115.0661,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":38,"percent_change":314,"volume":700,"transactions":701,"vwap":702},"2026-07-24",115.16,115.3208,114.11,114.36,64318.717887,1183,114.8095,{"date":704,"open":392,"high":705,"low":392,"close":706,"change":707,"percent_change":157,"volume":708,"transactions":709,"vwap":710},"2026-07-23",114.7051,114.58,-0.28,104859.502334,1736,114.3183,{"date":712,"open":680,"high":713,"low":714,"close":715,"change":716,"percent_change":343,"volume":717,"transactions":718,"vwap":719},"2026-07-22",115.72,114.7,114.86,-1.09,91313.020414,1217,115.0549,{"date":721,"open":689,"high":722,"low":714,"close":500,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",116.06,1.33,1.16,96782.944131,1538,115.5748,{"date":729,"open":730,"high":722,"low":731,"close":731,"change":53,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",115.69,114.62,-0.57,104043.848433,1567,115.195,{"date":737,"open":738,"high":648,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":496,"vwap":744},"2026-07-17",114.66,114.4303,115.28,-0.78,-0.67,160271.730671,115.3276,{"date":746,"open":747,"high":748,"low":747,"close":722,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",115.46,117.0791,-0.1,-0.09,111231.130641,1499,116.2217,{"date":755,"open":491,"high":756,"low":659,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":692,"vwap":761},"2026-07-15",116.59,116.16,0.555,0.48,107152.44579,116.1232,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":202,"volume":769,"transactions":770,"vwap":771},"2026-07-14",116.07,116.22,115.33,115.605,0.435,80723.82749,1456,115.6179,{"date":773,"open":511,"high":774,"low":775,"close":658,"change":282,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",116.15,114.9,-0.98,94523.38236,1602,115.3023,{"date":781,"open":782,"high":783,"low":450,"close":784,"change":785,"percent_change":116,"volume":786,"transactions":9,"vwap":784},"2026-07-10",116.67,116.86,116.31,-0.37,124700,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",116.12,117.050003,116.68,1.38,1.2,91300,{"date":796,"open":797,"high":798,"low":738,"close":513,"change":453,"percent_change":799,"volume":800,"transactions":9,"vwap":513},"2026-07-08",115.82,116,-1.2,104500,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",117.79,116.25,116.7,-1.46,-1.24,93200,{"date":810,"open":811,"high":812,"low":811,"close":560,"change":551,"percent_change":552,"volume":813,"transactions":9,"vwap":560},"2026-07-06",117.56,118.53,101500,{"date":815,"open":816,"high":559,"low":784,"close":817,"change":818,"percent_change":167,"volume":819,"transactions":9,"vwap":817},"2026-07-02",118.69,117.38,-0.82,179200,{"date":821,"open":559,"high":822,"low":823,"close":824,"change":825,"percent_change":741,"volume":826,"transactions":9,"vwap":824},"2026-07-01",119.82,118.15,118.2,-0.93,190300,{"date":828,"open":829,"high":830,"low":831,"close":550,"change":832,"percent_change":174,"volume":833,"transactions":9,"vwap":550},"2026-06-30",118.12,119.33,117.81,1.18,431300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":305,"percent_change":265,"volume":840,"transactions":9,"vwap":839},"2026-06-29",117.63,118,116.55,117.95,155100,{"date":842,"open":843,"high":629,"low":844,"close":845,"change":414,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-26",116.3,116.17,117.62,0.6,161800,{"date":849,"open":850,"high":803,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",116.080002,116.92,1.64,1.42,177600,{"date":856,"open":857,"high":858,"low":857,"close":740,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":740},"2026-06-24",114.12,116.28,1.45,1.27,136800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":253,"percent_change":395,"volume":868,"transactions":9,"vwap":867},"2026-06-23",112.63,114.45,112.61,113.83,87000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",114.2,114.56,114,114.34,0.17,0.15,94500,{"date":879,"open":392,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",114.26,113.25,114.17,2.11,1.88,66800,{"date":887,"open":888,"high":889,"low":431,"close":890,"change":622,"percent_change":443,"volume":891,"transactions":9,"vwap":890},"2026-06-17",113.19,113.97,112.059998,124300,{"date":893,"open":894,"high":895,"low":382,"close":896,"change":897,"percent_change":53,"volume":898,"transactions":9,"vwap":896},"2026-06-16",114.18,114.54,113.089996,-0.75,100700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":868,"transactions":9,"vwap":904},"2026-06-15",114.15,114.6,113.51,113.84,0.99,0.88,{"date":908,"open":909,"high":392,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",112.49,112.27,112.85,0.92,0.82,129300,{"date":916,"open":917,"high":918,"low":200,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",109.56,112.019997,111.93,3.33,3.07,138800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":825,"percent_change":344,"volume":929,"transactions":9,"vwap":928},"2026-06-10",109.19,110.91,108.44,108.6,116000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":111,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-09",109.47,110.98,107.080002,109.53,0.95,137700,{"date":939,"open":334,"high":940,"low":941,"close":250,"change":846,"percent_change":505,"volume":942,"transactions":9,"vwap":250},"2026-06-08",109.51,108.37,115800,{"date":944,"open":945,"high":946,"low":20,"close":17,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":17},"2026-06-05",109.37,109.58,-2.04,-1.86,78800,{"date":951,"open":952,"high":341,"low":250,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",108.72,109.94,1.36,1.25,95100,{"date":958,"open":959,"high":960,"low":961,"close":19,"change":962,"percent_change":126,"volume":963,"transactions":9,"vwap":19},"2026-06-03",108.77,108.91,108.19,-0.63,83500,{"date":965,"open":966,"high":311,"low":967,"close":968,"change":414,"percent_change":504,"volume":969,"transactions":9,"vwap":968},"2026-06-02",108.33,108.3,109.21,111600,{"date":971,"open":972,"high":208,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",108.34,107.36,108.51,-0.46,-0.42,119600,{"date":979,"open":331,"high":209,"low":980,"close":981,"change":897,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",108.79,108.97,-0.68,105200,{"date":985,"open":940,"high":986,"low":342,"close":987,"change":749,"percent_change":750,"volume":988,"transactions":9,"vwap":987},"2026-05-28",110.059998,109.72,183400,{"date":990,"open":991,"high":373,"low":292,"close":992,"change":116,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",110.35,109.82,-0.29,147000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",109.010002,110.24,108.95,110.14,2.05,1.9,158900,{"date":1005,"open":1006,"high":927,"low":1007,"close":1008,"change":425,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",107.77,107.31,108.089996,0.77,93100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",106.38,107.66,105.61,107.26,0.14,0.13,119200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",105.59,107.16,105.16,107.12,2.08,1.98,109100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":825,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",105.58,105.86,104.66,105.040001,-0.88,106100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":875,"volume":1044,"transactions":9,"vwap":1042},"2026-05-18",106.34,106.71,105.49,105.97,0.18,72600,{"date":1046,"open":1047,"high":219,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",106.58,105.75,105.79,-1.98,-1.84,104200,{"date":1054,"open":1055,"high":966,"low":1056,"close":1006,"change":1057,"percent_change":846,"volume":1058,"transactions":9,"vwap":1006},"2026-05-14",107.96,107.34,0.64,113600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",107.56,107.68,106.36,107.13,-0.36,-0.33,81800,{"date":1069,"open":1070,"high":1070,"low":1039,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",108.43,107.49,-1.36,-1.25,108300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",109.5,108.67,108.85,-0.43,-0.39,99900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":364,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",109.2,109.52,108.65,109.28,0.58,117800,{"date":1092,"open":1093,"high":1093,"low":1070,"close":1094,"change":434,"percent_change":622,"volume":1095,"transactions":9,"vwap":1094},"2026-05-07",110,108.7,156100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":223,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",109.65,109.96,108.92,109.83,0.55,197700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1088,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1088},"2026-05-05",108.17,109.57,1.75,1.63,105500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":20,"change":231,"percent_change":232,"volume":1116,"transactions":9,"vwap":20},"2026-05-04",107.83,108.71,107.010002,97700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":202,"percent_change":1123,"volume":914,"transactions":9,"vwap":1122},"2026-05-01",108.21,108.49,107.5,108.23,0.35,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":994,"transactions":9,"vwap":1129},"2026-04-30",105.95,107.92,105.88,107.85,2.44,2.31,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":344,"percent_change":444,"volume":1138,"transactions":9,"vwap":1137},"2026-04-29",106.2,106.33,105,105.41,181200,{"date":1140,"open":230,"high":1141,"low":1142,"close":1143,"change":444,"percent_change":897,"volume":1144,"transactions":9,"vwap":1143},"2026-04-28",107.23,105.7,106.26,389200,{"date":1146,"open":1025,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",107.55,106.77,107.059998,-0.01,1617600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":600,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",106.73,107.3,106.029999,107.07,0.63,90400,{"date":1161,"open":1162,"high":1115,"low":1163,"close":1164,"change":464,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-23",106.55,105.11,106.4,-0.14,153600,{"date":1168,"open":1169,"high":934,"low":1170,"close":1162,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2026-04-22",107.050003,106.050003,0.52,0.49,104300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1156,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1156},"2026-04-21",107.25,107.82,105.78,-1.07,-1,191200,{"date":1183,"open":1039,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",107.17,106.18,107.099998,0.39,0.37,157700,{"date":1191,"open":1192,"high":1147,"low":1193,"close":1040,"change":1194,"percent_change":1130,"volume":1195,"transactions":9,"vwap":1040},"2026-04-17",105.56,105.45,2.54,302000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1017,"percent_change":1018,"volume":1202,"transactions":9,"vwap":1201},"2026-04-16",103.98,104.48,103.73,104.17,86200,{"date":1204,"open":1201,"high":1205,"low":1206,"close":1207,"change":707,"percent_change":494,"volume":1208,"transactions":9,"vwap":1207},"2026-04-15",104.46,103.53,104.029999,102200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":913,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-14",103.91,104.63,103.69,104.31,0.79,141700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":723,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-13",101.71,103.62,101.7,103.49,1.3,96300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":589,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",103.07,101.86,102.16,-0.62,82300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":414,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",101.55,103.37,102.8,0.71,120400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",102.22,102.73,101.56,102.089996,3,3.03,138000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",98.31,99.37,98.050003,99.089996,0.42,0.43,175000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":504,"percent_change":552,"volume":1263,"transactions":9,"vwap":1262},"2026-04-06",97.85,98.8,97.6,98.67,126800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":223,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",95.89,98.55,95.74,98.019997,0.51,205100,{"date":1273,"open":1274,"high":1267,"low":1274,"close":1275,"change":1276,"percent_change":424,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",97.38,97.52,0.9,181700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",95.2,97.14,94.63,96.62,3.27,3.5,178500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",95.28,93.080002,93.35,-0.95,-1.01,203000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":453,"percent_change":806,"volume":1301,"transactions":9,"vwap":1300},"2026-03-27",95.38,95.53,94.050003,94.3,144000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":532,"percent_change":1308,"volume":847,"transactions":9,"vwap":1307},"2026-03-26",96.47,97.44,95.6,95.7,-1.76,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-25",97.37,97.68,96.5,97.41,1.11,1.15,136000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":73,"volume":1325,"transactions":9,"vwap":1323},"2026-03-24",95.18,96.99,94.99,96.3,0.45,145200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":884,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",95.77,97.32,95.71,95.85,1.77,195900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",96.32,96.48,93.62,94.080002,-2.29,-2.38,173200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":759,"percent_change":223,"volume":1348,"transactions":9,"vwap":1347},"2026-03-19",94.88,97.17,96.37,149100,{"date":1350,"open":1351,"high":1352,"low":1266,"close":1266,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1266},"2026-03-18",96.71,97.099998,-1.27,-1.31,141400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-17",96.84,97.62,96.7,97.16,0.84,0.87,129200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1336,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1336},"2026-03-16",96.43,97.15,96.2,1.04,1.09,123800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1289,"change":750,"percent_change":750,"volume":898,"transactions":9,"vwap":1289},"2026-03-13",96.25,96.58,94.94,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-12",96.14,96.4,95.26,95.37,-2.17,-2.22,188500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":494,"percent_change":707,"volume":1393,"transactions":9,"vwap":1392},"2026-03-11",97.3,98.029999,96.66,97.54,100000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":243,"percent_change":976,"volume":1400,"transactions":9,"vwap":1399},"2026-03-10",97.92,99.49,97.66,97.81,131700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":906,"percent_change":1276,"volume":1407,"transactions":9,"vwap":1406},"2026-03-09",96.089996,98.45,94.6,98.22,140700,{"date":1409,"open":1312,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1090,"transactions":9,"vwap":1412},"2026-03-06",97.93,96.9,97.34,-2.25,-2.26,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-05",100.54,101.099998,98.68,99.59,-1.97,-1.94,169800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1243,"change":1429,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1243},"2026-03-04",101.77,102.029999,100.72,0.44,108800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":66,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",99.92,101.67,98.84,101.12,-1.26,185200,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":913,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-02",100.21,102.68,102.41,0.81,189600,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1437,"volume":1452,"transactions":9,"vwap":1450},"2026-02-27",101.75,100.98,101.59,-1.3,141100,{"date":1454,"open":1455,"high":1456,"low":1450,"close":1457,"change":1171,"percent_change":1270,"volume":1458,"transactions":9,"vwap":1457},"2026-02-26",102.74,103.099998,102.89,107400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":846,"volume":898,"transactions":9,"vwap":1464},"2026-02-25",102.44,102.56,101.43,102.37,0.61,{"date":1467,"open":1468,"high":1244,"low":1468,"close":1469,"change":1470,"percent_change":1370,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",100.63,101.76,1.05,95400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":514,"percent_change":806,"volume":1478,"transactions":9,"vwap":1477},"2026-02-23",101.91,101.97,99.91,100.71,3436900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":363,"percent_change":1089,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",101.27,102.51,101.18,102.2,121700,{"date":1487,"open":1488,"high":1469,"low":1489,"close":1490,"change":162,"percent_change":162,"volume":1491,"transactions":9,"vwap":1490},"2026-02-19",101.28,100.93,101.61,135100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1228,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1228},"2026-02-18",101.82,102.85,101.52,0.02,67000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-17",101.73,102.35,100.83,101.84,0.03,92500,{"date":1508,"open":1509,"high":1464,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-13",100.78,100.59,101.81,1.24,1.23,94700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-12",102.98,103.22,100.3,100.57,-1.7,-1.66,89800,{"date":1525,"open":1526,"high":1222,"low":1527,"close":1528,"change":191,"percent_change":191,"volume":1529,"transactions":9,"vwap":1528},"2026-02-11",103.25,101.45,102.27,96000,{"date":1531,"open":1532,"high":1227,"low":1533,"close":1534,"change":750,"percent_change":750,"volume":1535,"transactions":9,"vwap":1534},"2026-02-10",102.66,102.28,102.32,102100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1443,"change":1541,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1443},"2026-02-09",102.059998,102.86,101.83,0.22,95200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",100.43,102.43,102.19,3.13,3.16,87300,{"date":1552,"open":1553,"high":1554,"low":1419,"close":1555,"change":38,"percent_change":38,"volume":1556,"transactions":9,"vwap":1555},"2026-02-05",99.11,100.35,99.059998,121900,{"date":1558,"open":1559,"high":1519,"low":1560,"close":1561,"change":1066,"percent_change":1066,"volume":1562,"transactions":9,"vwap":1561},"2026-02-04",100.080002,98.32,99.28,97800,{"date":1564,"open":1565,"high":1510,"low":1566,"close":1567,"change":1568,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",100.059998,98.33,99.61,-0.34,231400,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1512,"volume":1576,"transactions":9,"vwap":1574},"2026-02-02",98.47,100.37,99.95,1.22,142800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",98.92,99.77,98.13,98.73,-0.96,95500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-29",99.75,99.99,98.52,99.69,0.4,217200,{"date":1594,"open":1595,"high":1545,"low":1596,"close":1596,"change":395,"percent_change":395,"volume":1597,"transactions":9,"vwap":1596},"2026-01-28",100.16,99.29,139000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-27",100.23,100.24,99.41,99.74,-0.56,94100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1519,"change":265,"percent_change":265,"volume":1611,"transactions":9,"vwap":1519},"2026-01-26",100.14,100.82,99.97,77700,{"date":1613,"open":1450,"high":1450,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-23",99.82,100.019997,-1.81,-1.78,83400,{"date":1620,"open":1621,"high":1622,"low":1494,"close":1540,"change":1018,"percent_change":1018,"volume":1623,"transactions":9,"vwap":1540},"2026-01-22",102.5,102.81,92300,{"date":1625,"open":1626,"high":1627,"low":1615,"close":1221,"change":1628,"percent_change":1629,"volume":1355,"transactions":9,"vwap":1221},"2026-01-21",100.19,102.11,2.29,2.3,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1602,"change":1634,"percent_change":1354,"volume":1635,"transactions":9,"vwap":1602},"2026-01-20",99.2,100.28,-1.32,155400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":484,"percent_change":484,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",100.97,101.19,100.41,100.73,123100,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":954,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",99.89,101.34,100.79,1.35,90100,{"date":1651,"open":1652,"high":1653,"low":1267,"close":1654,"change":202,"percent_change":202,"volume":1655,"transactions":9,"vwap":1654},"2026-01-14",98.89,99.48,99.44,120500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1555,"change":1018,"percent_change":1018,"volume":1661,"transactions":9,"vwap":1555},"2026-01-13",99.27,99.6,98.81,122400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1255,"percent_change":1429,"volume":1668,"transactions":9,"vwap":1667},"2026-01-12",98.080002,99.07,98.040001,98.93,112700,{"date":1670,"open":1671,"high":1419,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-09",98.07,97.47,98.5,0.72,0.74,112400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":551,"volume":1683,"transactions":9,"vwap":1681},"2026-01-08",96.72,97.89,97.78,0.76,293900,{"date":1685,"open":1686,"high":1686,"low":1313,"close":1687,"change":1688,"percent_change":1230,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",97.69,97.019997,-0.61,238200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":954,"volume":1697,"transactions":9,"vwap":1695},"2026-01-06",96.34,97.74,95.91,97.63,1.31,203400,{"date":1699,"open":1700,"high":1679,"low":1700,"close":1336,"change":1370,"percent_change":1371,"volume":1701,"transactions":9,"vwap":1336},"2026-01-05",95.52,118600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1289,"change":1371,"percent_change":724,"volume":1707,"transactions":9,"vwap":1289},"2026-01-02",94.73,95.41,94.29,217100,{"date":1709,"open":1705,"high":1705,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1231,"transactions":9,"vwap":1710},"2025-12-31",94.19,-1.52,-1.59,{"date":1714,"open":1715,"high":1716,"low":1330,"close":1330,"change":1717,"percent_change":623,"volume":1718,"transactions":9,"vwap":1330},"2025-12-30",96.49,96.69,-0.83,124600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":590,"percent_change":1604,"volume":1725,"transactions":9,"vwap":1724},"2025-12-29",96.8,97.22,96.36,96.54,86100,{"date":1727,"open":1329,"high":1329,"low":1728,"close":1729,"change":162,"percent_change":652,"volume":1730,"transactions":9,"vwap":1729},"2025-12-26",96.79,97.080002,45700,{"date":1732,"open":1733,"high":1412,"low":1734,"close":1735,"change":1123,"percent_change":304,"volume":1736,"transactions":9,"vwap":1735},"2025-12-24",97.029999,96.87,97.33,60400,{"date":1738,"open":1281,"high":1739,"low":1740,"close":1741,"change":243,"percent_change":976,"volume":1742,"transactions":9,"vwap":1741},"2025-12-23",97.24,96.76,96.98,332500,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":912,"percent_change":936,"volume":1748,"transactions":9,"vwap":1747},"2025-12-22",96.77,97.76,97.39,76800,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1304,"change":759,"percent_change":223,"volume":1753,"transactions":9,"vwap":1304},"2025-12-19",95.79,96.64,165000,{"date":1755,"open":1391,"high":1756,"low":1331,"close":1757,"change":578,"percent_change":294,"volume":1758,"transactions":9,"vwap":1757},"2025-12-18",96.94,95.99,89100,{"date":1760,"open":1761,"high":1389,"low":1762,"close":1763,"change":1764,"percent_change":590,"volume":1765,"transactions":9,"vwap":1763},"2025-12-17",96.39,95.61,95.76,-0.52,72500,{"date":1767,"open":1768,"high":1281,"low":1769,"close":1770,"change":982,"percent_change":231,"volume":1771,"transactions":9,"vwap":1770},"2025-12-16",96.78,95.84,96.28,143000,{"date":1773,"open":1774,"high":1399,"low":1775,"close":1776,"change":976,"percent_change":1080,"volume":1777,"transactions":9,"vwap":1776},"2025-12-15",97.8,96.88,96.96,134800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1274,"change":283,"percent_change":611,"volume":1782,"transactions":9,"vwap":1274},"2025-12-12",98.53,97.13,72900,{"date":1784,"open":1281,"high":1572,"low":1281,"close":1785,"change":832,"percent_change":1786,"volume":1110,"transactions":9,"vwap":1785},"2025-12-11",98.42,1.21,{"date":1788,"open":1306,"high":1680,"low":1306,"close":1739,"change":1789,"percent_change":852,"volume":1790,"transactions":9,"vwap":1739},"2025-12-10",1.57,80900,{"date":1792,"open":1793,"high":1770,"low":1793,"close":1794,"change":304,"percent_change":202,"volume":1795,"transactions":9,"vwap":1794},"2025-12-09",95.16,95.67,105700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-08",96.22,95.24,95.31,-0.38,-0.4,102300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":157,"percent_change":162,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",96.010002,96.26,95.43,95.69,174300,{"date":1812,"open":1813,"high":1337,"low":1383,"close":1814,"change":475,"percent_change":475,"volume":1815,"transactions":9,"vwap":1814},"2025-12-04",95.78,95.93,85900,{"date":1817,"open":1818,"high":1757,"low":1818,"close":1819,"change":213,"percent_change":1820,"volume":1542,"transactions":9,"vwap":1819},"2025-12-03",94.75,95.88,1.52,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":46,"volume":1827,"transactions":9,"vwap":1825},"2025-12-02",95.059998,94.43,94.44,-0.2,92800,{"date":1829,"open":1710,"high":1830,"low":1710,"close":1831,"change":53,"percent_change":167,"volume":1676,"transactions":9,"vwap":1831},"2025-12-01",95.15,94.64,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":405,"percent_change":404,"volume":1837,"transactions":9,"vwap":1836},"2025-11-28",95.58,95.050003,95.3,50700,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":304,"percent_change":202,"volume":1843,"transactions":9,"vwap":1842},"2025-11-26",94.69,96.099998,95.19,280900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-25",92.95,95.14,92.83,94.83,2.36,2.55,126200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1512,"volume":1090,"transactions":9,"vwap":1858},"2025-11-24",91.55,92.68,91.39,92.47,1.13,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-21",88.98,91.94,91.34,2.63,2.96,106400,{"date":1869,"open":1870,"high":1871,"low":26,"close":1872,"change":1873,"percent_change":799,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",91.17,91.58,88.71,-1.08,110000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-19",89.94,90.64,89.47,89.79,0.01,114200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1018,"percent_change":876,"volume":1889,"transactions":9,"vwap":1888},"2025-11-18",89.089996,90.18,89.029999,89.78,192600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1384,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",91.38,91.62,89.39,89.65,-1.99,132300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1165,"volume":1317,"transactions":9,"vwap":1902},"2025-11-14",90.55,91.91,91.64,-0.13,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",93.3,93.83,91.48,91.77,-2.02,-2.15,115100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1903,"percent_change":1165,"volume":1919,"transactions":9,"vwap":1918},"2025-11-12",93.99,94.95,93.73,93.79,123300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1043,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",93.54,94.23,93.49,93.92,0.19,108200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":363,"percent_change":1158,"volume":1934,"transactions":9,"vwap":1933},"2025-11-10",94.019997,94.28,93.19,93.74,103800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":601,"percent_change":415,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",92.16,93.15,91.75,96400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1583,"percent_change":622,"volume":1882,"transactions":9,"vwap":1946},"2025-11-06",93.84,93.94,92.5,92.58,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1922,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1922},"2025-11-05",92.45,93.98,1.39,1.51,133400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":434,"volume":1961,"transactions":9,"vwap":1959},"2025-11-04",92.13,92.86,91.99,92.15,-1.05,146900,{"date":1963,"open":1964,"high":1965,"low":1863,"close":1966,"change":579,"percent_change":1541,"volume":1967,"transactions":9,"vwap":1966},"2025-11-03",93.059998,93.23,93.2,324000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1505,"percent_change":1505,"volume":1974,"transactions":9,"vwap":1973},"2025-10-31",92.76,93.24,92.3,93,117000,{"date":1976,"open":1917,"high":1405,"low":1977,"close":1978,"change":716,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-30",92.79,92.97,-1.16,182200,{"date":1982,"open":1377,"high":1983,"low":1906,"close":1984,"change":453,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-29",95.55,94.059998,-1.47,244000,{"date":1988,"open":1989,"high":1694,"low":1990,"close":1991,"change":395,"percent_change":254,"volume":1992,"transactions":9,"vwap":1991},"2025-10-28",95.72,95.07,95.46,726600,{"date":1994,"open":1381,"high":1313,"low":1995,"close":1694,"change":1996,"percent_change":875,"volume":1997,"transactions":9,"vwap":1694},"2025-10-27",95.73,0.16,93600,{"date":1999,"open":2000,"high":1715,"low":1268,"close":2001,"change":846,"percent_change":1158,"volume":2002,"transactions":9,"vwap":2001},"2025-10-24",96.18,95.75,122100,{"date":2004,"open":2005,"high":2006,"low":1950,"close":1830,"change":1363,"percent_change":912,"volume":2007,"transactions":9,"vwap":1830},"2025-10-23",94.42,95.29,107300,{"date":2009,"open":2010,"high":1830,"low":2011,"close":1931,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1931},"2025-10-22",95.13,93.64,-0.97,-1.02,176100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":294,"percent_change":2021,"volume":1550,"transactions":9,"vwap":2020},"2025-10-21",94.77,95.5,94.57,95.25,0.25,{"date":2023,"open":2024,"high":1830,"low":2025,"close":2026,"change":2027,"percent_change":1952,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",94.52,94.32,95.010002,1.41,104700,{"date":2030,"open":1290,"high":2031,"low":2032,"close":2033,"change":145,"percent_change":145,"volume":2034,"transactions":9,"vwap":2033},"2025-10-17",93.81,92.92,93.6,101400,{"date":2036,"open":2037,"high":2037,"low":1966,"close":1338,"change":433,"percent_change":23,"volume":1815,"transactions":9,"vwap":1338},"2025-10-16",95.040001,{"date":2039,"open":2040,"high":1705,"low":1299,"close":2041,"change":913,"percent_change":1363,"volume":2042,"transactions":9,"vwap":2041},"2025-10-15",94.55,94.9,101100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1339,"change":212,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1339},"2025-10-14",91.49,94.5,1.68,89300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":663,"volume":2056,"transactions":9,"vwap":2054},"2025-10-13",92.35,92.75,91.93,92.53,1.54,130200,{"date":2058,"open":2059,"high":1299,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-10",93.72,90.98,90.99,-2.66,-2.84,114400,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":776,"percent_change":283,"volume":2070,"transactions":9,"vwap":2069},"2025-10-09",94.67,93.4,93.65,77100,{"date":2072,"open":2073,"high":2067,"low":2074,"close":1282,"change":1444,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1282},"2025-10-08",94.2,93.7,0.86,98700,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":1960,"percent_change":374,"volume":2082,"transactions":9,"vwap":2081},"2025-10-07",95.089996,93.63,93.82,146500,{"date":2084,"open":1306,"high":1989,"low":2085,"close":2086,"change":145,"percent_change":145,"volume":2087,"transactions":9,"vwap":2086},"2025-10-06",94.78,94.87,179500,{"date":2089,"open":2090,"high":1814,"low":2091,"close":2091,"change":2021,"percent_change":293,"volume":2092,"transactions":9,"vwap":2091},"2025-10-03",94.97,94.89,59800,{"date":2094,"open":2040,"high":2095,"low":2074,"close":1831,"change":2096,"percent_change":305,"volume":2097,"transactions":9,"vwap":1831},"2025-10-02",94.66,0.31,89200,{"date":2099,"open":2100,"high":2019,"low":2101,"close":2102,"change":1497,"percent_change":1497,"volume":1623,"transactions":9,"vwap":2102},"2025-10-01",93.91,93.71,94.33,{"date":2104,"open":2105,"high":1282,"low":2106,"close":2107,"change":325,"percent_change":324,"volume":2108,"transactions":9,"vwap":2107},"2025-09-30",94.07,93.43,94.31,87400,{"date":2110,"open":2111,"high":2019,"low":2081,"close":2112,"change":324,"percent_change":405,"volume":2113,"transactions":9,"vwap":2112},"2025-09-29",94.56,94.22,61300,{"date":2115,"open":1922,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":936,"volume":2120,"transactions":9,"vwap":2118},"2025-09-26",94.13,93.41,94.12,0.89,77300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1965,"change":982,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1965},"2025-09-25",93.33,93.47,92.77,-0.72,77900,{"date":2129,"open":2130,"high":2131,"low":2100,"close":2100,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2100},"2025-09-24",95.17,95.4,-1.12,-1.18,218900,{"date":2136,"open":2131,"high":1798,"low":1916,"close":2137,"change":1165,"percent_change":464,"volume":2138,"transactions":9,"vwap":2137},"2025-09-23",95.029999,105100,{"date":2140,"open":2141,"high":2020,"low":2142,"close":2130,"change":2021,"percent_change":293,"volume":1159,"transactions":9,"vwap":2130},"2025-09-22",94.72,94.24,{"date":2144,"open":1336,"high":1336,"low":2145,"close":2146,"change":1873,"percent_change":434,"volume":2147,"transactions":9,"vwap":2146},"2025-09-19",94.86,94.92,89700,{"date":2149,"open":2150,"high":2151,"low":2073,"close":2152,"change":2153,"percent_change":2154,"volume":1584,"transactions":9,"vwap":2152},"2025-09-18",94.47,96.19,96,2.19,2.33,{"date":2156,"open":1930,"high":1794,"low":2157,"close":2031,"change":1497,"percent_change":1497,"volume":2158,"transactions":9,"vwap":2031},"2025-09-17",93.29,109400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1918,"change":542,"percent_change":315,"volume":2164,"transactions":9,"vwap":1918},"2025-09-16",93.87,93.93,93.12,106300,{"date":2166,"open":2167,"high":2046,"low":2081,"close":2168,"change":404,"percent_change":1018,"volume":2169,"transactions":9,"vwap":2168},"2025-09-15",94.25,93.95,103400,{"date":2171,"open":2037,"high":2037,"low":1907,"close":1907,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1907},"2025-09-12",-1.38,-1.45,86800,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1001,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-11",93.52,95.27,95.21,2.2,79400,{"date":2183,"open":2184,"high":1915,"low":2185,"close":2186,"change":1802,"percent_change":1080,"volume":2187,"transactions":9,"vwap":2186},"2025-09-10",93.59,92.9,93.16,105000,{"date":2189,"open":2142,"high":2142,"low":2186,"close":2190,"change":167,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-09",93.56,-0.73,79700,{"date":2194,"open":2195,"high":2196,"low":1924,"close":2167,"change":1881,"percent_change":1881,"volume":2197,"transactions":9,"vwap":2167},"2025-09-08",94.36,94.58,98600,{"date":2199,"open":2017,"high":1800,"low":2200,"close":2142,"change":335,"percent_change":335,"volume":2201,"transactions":9,"vwap":2142},"2025-09-05",93.45,81900,{"date":2203,"open":2068,"high":1300,"low":2204,"close":2142,"change":1859,"percent_change":1786,"volume":2120,"transactions":9,"vwap":2142},"2025-09-04",93.11,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2204,"change":116,"percent_change":1568,"volume":2210,"transactions":9,"vwap":2204},"2025-09-03",93.089996,93.78,92.63,86500,{"date":2212,"open":2185,"high":1924,"low":2213,"close":2106,"change":590,"percent_change":732,"volume":2214,"transactions":9,"vwap":2106},"2025-09-02",92.62,262900,{"date":2216,"open":2019,"high":2217,"low":2101,"close":2218,"change":732,"percent_change":2219,"volume":1940,"transactions":9,"vwap":2218},"2025-08-29",94.7,93.97,-0.6,{"date":2221,"open":1823,"high":1823,"low":2222,"close":2223,"change":749,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-28",94.14,94.54,-0.11,63500,{"date":2227,"open":1907,"high":1840,"low":1907,"close":1831,"change":1057,"percent_change":690,"volume":2228,"transactions":9,"vwap":1831},"2025-08-27",93700,{"date":2230,"open":1922,"high":2112,"low":2231,"close":2232,"change":1171,"percent_change":505,"volume":2233,"transactions":9,"vwap":2232},"2025-08-26",93.37,94,109600,{"date":2235,"open":1710,"high":2236,"low":2200,"close":2237,"change":1180,"percent_change":611,"volume":1605,"transactions":9,"vwap":2237},"2025-08-25",94.26,93.48,{"date":2239,"open":2240,"high":2217,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-22",91.81,94.48,3.17,3.47,100200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-21",90.92,91.43,90.57,91.31,0.04,81500,{"date":2254,"open":1857,"high":1902,"low":2255,"close":2256,"change":1568,"percent_change":785,"volume":2120,"transactions":9,"vwap":2256},"2025-08-20",90.76,91.27,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":315,"percent_change":314,"volume":2263,"transactions":9,"vwap":2262},"2025-08-19",91.85,92.48,91.35,91.61,104100,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2021,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-18",91.46,92.089996,91.78,0.27,132500,{"date":2272,"open":2273,"high":2273,"low":2256,"close":2274,"change":1688,"percent_change":53,"volume":2275,"transactions":9,"vwap":2274},"2025-08-15",92.39,91.53,108700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":22,"percent_change":2282,"volume":1605,"transactions":9,"vwap":2281},"2025-08-14",92.57,92.65,91.57,92.14,-1.58,{"date":2284,"open":2285,"high":1338,"low":1972,"close":1338,"change":2286,"percent_change":2287,"volume":1438,"transactions":9,"vwap":1338},"2025-08-13",92.6,1.6,1.74,{"date":2289,"open":2290,"high":2267,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-12",89.96,92.019997,2.62,2.93,125400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":474,"percent_change":72,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",89.46,89.8,89.23,89.4,133600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2021,"percent_change":265,"volume":1795,"transactions":9,"vwap":2307},"2025-08-08",89.75,89.91,89.15,89.34,{"date":2309,"open":2310,"high":2310,"low":2311,"close":1885,"change":254,"percent_change":1764,"volume":2312,"transactions":9,"vwap":1885},"2025-08-07",90.22,88.74,210800,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1505,"percent_change":1505,"volume":2318,"transactions":9,"vwap":2317},"2025-08-06",89.82,89.21,89.56,103200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":681,"percent_change":202,"volume":2325,"transactions":9,"vwap":2324},"2025-08-05",89.61,89.85,88.6,89.53,174100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-04",88.18,89.2,87.91,89.19,1.5,1.71,64000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-01",88.14,88.25,86.6,87.69,-1.5,-1.68,124400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2331,"change":282,"percent_change":1437,"volume":1159,"transactions":9,"vwap":2331},"2025-07-31",89.7,90.26,88.92,{"date":2350,"open":2351,"high":1908,"low":2352,"close":2353,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-30",90.89,89.76,90.33,-0.03,154400,{"date":2357,"open":1870,"high":1870,"low":2358,"close":2359,"change":1826,"percent_change":38,"volume":2360,"transactions":9,"vwap":2359},"2025-07-29",90.11,90.36,77600,{"date":2362,"open":2363,"high":2351,"low":2359,"close":2364,"change":191,"percent_change":484,"volume":1725,"transactions":9,"vwap":2364},"2025-07-28",90.86,90.56,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":1089,"percent_change":1057,"volume":2370,"transactions":9,"vwap":2368},"2025-07-25",90.28,90.61,89.88,248200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-24",91,90.029999,-1.43,-1.56,351600,{"date":2379,"open":2380,"high":2266,"low":2381,"close":2266,"change":936,"percent_change":1470,"volume":2382,"transactions":9,"vwap":2266},"2025-07-23",91.11,90.72,350900,{"date":2384,"open":2385,"high":2386,"low":1880,"close":2387,"change":600,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-22",90.040001,90.75,90.51,0.75,163100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":785,"percent_change":243,"volume":2395,"transactions":9,"vwap":2394},"2025-07-21",90.79,90.87,89.84,151200,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":622,"percent_change":434,"volume":2401,"transactions":9,"vwap":2400},"2025-07-18",91.83,90.17,90.21,91700,{"date":2403,"open":2404,"high":1892,"low":2404,"close":2405,"change":955,"percent_change":1951,"volume":2406,"transactions":9,"vwap":2405},"2025-07-17",90.14,91.24,108000,{"date":2408,"open":2409,"high":2410,"low":26,"close":2411,"change":414,"percent_change":551,"volume":2412,"transactions":9,"vwap":2411},"2025-07-16",89.71,90.2,89.99,168800,{"date":2414,"open":2261,"high":2415,"low":2416,"close":2416,"change":1051,"percent_change":1910,"volume":2417,"transactions":9,"vwap":2416},"2025-07-15",91.36,89.29,91100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":1270,"volume":2424,"transactions":9,"vwap":2421},"2025-07-14",90.49,91.13,90.45,0.46,100500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1717,"percent_change":443,"volume":2431,"transactions":9,"vwap":2430},"2025-07-11",91.12,91.16,90.46,90.67,89000,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":906,"volume":2438,"transactions":9,"vwap":2436},"2025-07-10",90.74,92.059998,91.5,0.8,104900,{"date":2440,"open":2400,"high":2255,"low":2441,"close":2442,"change":1674,"percent_change":2437,"volume":2443,"transactions":9,"vwap":2442},"2025-07-09",89.63,90.7,86700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1171,"percent_change":1089,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",89.68,90.43,89.58,89.98,79500,{"date":2452,"open":2420,"high":2453,"low":2454,"close":2297,"change":2455,"percent_change":2376,"volume":2456,"transactions":9,"vwap":2297},"2025-07-07",90.96,89.050003,-1.42,84600,{"date":2458,"open":2368,"high":2459,"low":2460,"close":2461,"change":364,"percent_change":363,"volume":1730,"transactions":9,"vwap":2461},"2025-07-03",91.07,90.6,90.88,{"date":2463,"open":2464,"high":2465,"low":2329,"close":2466,"change":2467,"percent_change":1786,"volume":2468,"transactions":9,"vwap":2466},"2025-07-02",89.43,90.38,90.35,1.08,119800,{"date":2470,"open":2337,"high":2471,"low":2472,"close":2473,"change":1171,"percent_change":363,"volume":2474,"transactions":9,"vwap":2473},"2025-07-01",90.23,88,89.27,128700,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":404,"percent_change":1017,"volume":1452,"transactions":9,"vwap":2479},"2025-06-30",89.16,88.45,88.75,{"date":2481,"open":2482,"high":2416,"low":2483,"close":2484,"change":2485,"percent_change":305,"volume":1095,"transactions":9,"vwap":2484},"2025-06-27",88.78,88.07,88.63,0.29,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-26",87.42,88.41,87.26,88.34,1.28,1.47,96200,{"date":2496,"open":2472,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2013,"volume":2501,"transactions":9,"vwap":2499},"2025-06-25",88.15,87.050003,87.059998,-0.9,162500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1363,"percent_change":174,"volume":868,"transactions":9,"vwap":2507},"2025-06-24",87.77,88.21,87.34,87.96,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":912,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-23",85.91,87.15,85.2,87.089996,1.07,154900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":749,"percent_change":121,"volume":2522,"transactions":9,"vwap":2521},"2025-06-20",86.78,86.95,85.96,86.17,188600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":875,"percent_change":579,"volume":2529,"transactions":9,"vwap":2528},"2025-06-18",86.11,87.21,85.83,86.27,140900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":982,"percent_change":741,"volume":2536,"transactions":9,"vwap":2535},"2025-06-17",86.050003,86.77,86.010002,86.099998,91500,{"date":2538,"open":2539,"high":2506,"low":2540,"close":2518,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2518},"2025-06-16",86.9,86.48,0.73,0.85,92100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2532,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2532},"2025-06-13",86.5,87.029999,85.76,-1.6,-1.83,101800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1802,"percent_change":395,"volume":2558,"transactions":9,"vwap":2557},"2025-06-12",87.37,87.82,87.13,87.65,99100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1802,"percent_change":395,"volume":2565,"transactions":9,"vwap":2564},"2025-06-11",88.89,89,87.95,88.050003,146800,{"date":2567,"open":2568,"high":2569,"low":2505,"close":2478,"change":1043,"percent_change":579,"volume":2570,"transactions":9,"vwap":2478},"2025-06-10",88.59,88.86,88700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":363,"percent_change":600,"volume":1649,"transactions":9,"vwap":2576},"2025-06-09",88.39,88.65,87.74,88.27,{"date":2578,"open":2575,"high":2472,"low":2490,"close":2579,"change":2580,"percent_change":1575,"volume":2450,"transactions":9,"vwap":2579},"2025-06-06",87.68,1.06,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":325,"percent_change":324,"volume":2587,"transactions":9,"vwap":2586},"2025-06-05",86.51,87.080002,86.059998,86.62,150300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":494,"volume":1364,"transactions":9,"vwap":2593},"2025-06-04",86.74,86.99,86.42,86.53,-0.23,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1696,"volume":2602,"transactions":9,"vwap":2600},"2025-06-03",85.55,86.91,85.39,86.76,1.12,116500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":1150,"percent_change":1150,"volume":2608,"transactions":9,"vwap":2606},"2025-06-02",85.49,85.64,84.49,93000,{"date":2610,"open":2611,"high":2534,"low":2612,"close":2613,"change":542,"percent_change":314,"volume":2252,"transactions":9,"vwap":2613},"2025-05-30",85.52,84.94,85.65,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1541,"percent_change":293,"volume":2620,"transactions":9,"vwap":2619},"2025-05-29",85.99,86.029999,85.15,85.81,109500,{"date":2622,"open":2583,"high":2593,"low":2623,"close":2624,"change":1293,"percent_change":2625,"volume":2318,"transactions":9,"vwap":2624},"2025-05-28",85.43,85.59,-1.17,{"date":2627,"open":2628,"high":2586,"low":2629,"close":2339,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2339},"2025-05-27",85.74,85.19,2.01,2.38,90900,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":976,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-23",83.55,84.83,84.59,-0.49,107100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2224,"percent_change":1903,"volume":949,"transactions":9,"vwap":2645},"2025-05-22",84.86,85.42,84.55,85.010002,{"date":2647,"open":2648,"high":2590,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-21",86.34,85,85.12,-2.13,-2.44,115700,{"date":2655,"open":2656,"high":2657,"low":2598,"close":2656,"change":1165,"percent_change":542,"volume":2658,"transactions":9,"vwap":2656},"2025-05-20",87.25,87.56,107600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1081,"percent_change":242,"volume":2138,"transactions":9,"vwap":2664},"2025-05-19",86.44,87.46,86.28,87.39,{"date":2666,"open":2667,"high":2555,"low":2668,"close":2669,"change":1363,"percent_change":174,"volume":2670,"transactions":9,"vwap":2669},"2025-05-16",86.86,86.68,87.78,194000,{"date":2672,"open":2673,"high":2674,"low":2617,"close":2598,"change":1172,"percent_change":601,"volume":2675,"transactions":9,"vwap":2598},"2025-05-15",86.41,86.93,138400,{"date":2677,"open":2511,"high":2511,"low":2673,"close":2592,"change":818,"percent_change":343,"volume":2678,"transactions":9,"vwap":2592},"2025-05-14",149700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":364,"percent_change":1465,"volume":2685,"transactions":9,"vwap":2684},"2025-05-13",87.23,87.63,86.89,87.24,279900,{"date":2687,"open":2547,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-12",87.53,86.019997,86.71,2.81,3.35,186800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1505,"percent_change":2251,"volume":2700,"transactions":9,"vwap":2699},"2025-05-09",84.11,84.48,83.68,83.9,232100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":723,"volume":2708,"transactions":9,"vwap":2706},"2025-05-08",83.54,84.5,82.79,83.87,1.1,853100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1017,"percent_change":875,"volume":2715,"transactions":9,"vwap":2714},"2025-05-07",83,83.15,82.18,82.77,83300,{"date":2717,"open":2718,"high":2711,"low":2719,"close":2720,"change":975,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-06",82.22,81.71,82.63,-0.55,116400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":395,"percent_change":590,"volume":2729,"transactions":9,"vwap":2728},"2025-05-05",82.7,83.64,82.68,83.089996,112000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2703,"change":640,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2703},"2025-05-02",82.5,83.84,82.27,2.58,214400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1675,"percent_change":912,"volume":2743,"transactions":9,"vwap":2742},"2025-05-01",81.2,82.099998,80.57,81.44,159700,{"date":2745,"open":2746,"high":2747,"low":177,"close":2748,"change":1604,"percent_change":167,"volume":2749,"transactions":9,"vwap":2748},"2025-04-30",80.040001,80.99,80.7,110200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":364,"percent_change":552,"volume":2756,"transactions":9,"vwap":2755},"2025-04-29",80.44,81.5,79.89,81.26,131300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1043,"percent_change":1541,"volume":2763,"transactions":9,"vwap":2762},"2025-04-28",80.75,81.35,79.79,80.73,305600,{"date":181,"open":2765,"high":2766,"low":2767,"close":2768,"change":505,"percent_change":414,"volume":2769,"transactions":9,"vwap":2768},79.99,80.58,79.44,80.55,367300]