[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYG":3,"homepage-market-summary":30,"stock-historical-SPYG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYG","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 Portfolio S&P 500 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4693,0.592612,"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},126.28,125.76,126.4,125.38,126.5,-0.22,-0.17,1523255.009132,127.125,93.61,3650876.0236569284,97.5,6541,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":22,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},79.75,3236291,1181246181.937889,54.87,"2025-04-25",[182,185,193,203,213,224,234,244,255,266,277,288,299,310,321,332,342,352,363,374,385,396,406,417,428,438,449,458,467,476,485,495,506,517,525,533,543,553,563,572,582,593,602,612,621,631,640,651,662,673,684,694,704,713,724,734,745,755,766,777,787,797,805,812,820,828,836,843,850,857,864,873,882,889,898,907,913,922,930,938,946,954,963,971,979,988,996,1002,1011,1018,1025,1033,1039,1046,1053,1061,1069,1077,1083,1092,1098,1105,1113,1118,1127,1136,1142,1151,1159,1166,1174,1182,1190,1199,1207,1215,1223,1232,1240,1248,1257,1265,1272,1280,1287,1295,1302,1308,1315,1323,1330,1338,1347,1353,1362,1371,1378,1385,1392,1400,1408,1416,1423,1431,1438,1447,1454,1462,1470,1476,1483,1489,1495,1504,1511,1518,1525,1534,1543,1550,1556,1564,1571,1579,1588,1595,1603,1612,1619,1628,1635,1642,1650,1659,1667,1675,1682,1689,1697,1705,1713,1720,1727,1735,1744,1751,1757,1764,1769,1777,1785,1792,1798,1805,1812,1816,1823,1831,1839,1845,1849,1857,1861,1868,1873,1881,1887,1893,1899,1905,1912,1918,1924,1930,1935,1940,1947,1951,1959,1966,1975,1981,1986,1991,1997,2005,2008,2012,2019,2026,2032,2036,2042,2050,2055,2061,2068,2074,2081,2088,2094,2101,2106,2112,2116,2124,2131,2138,2145,2152,2157,2164,2171,2178,2183,2189,2195,2198,2203,2209,2214,2219,2224,2228,2232,2237,2242,2248,2253,2260,2265,2273,2280,2288,2295,2302,2308,2315,2322,2329,2333,2339,2346,2352,2359,2366,2372,2378,2384,2389,2393,2398,2405,2411,2415,2421,2425,2431,2440,2446,2451,2455,2461,2467,2474,2482,2488,2495,2501,2508,2515,2520,2527,2534,2541,2546,2552,2559,2565,2572,2579,2584,2592,2598,2605,2612,2619,2627,2634,2641,2647,2655,2662,2667,2673,2679,2687,2692,2699,2705,2712,2719,2724,2730,2738,2745,2751,2760,2767,2774,2781,2787,2793,2802,2810,2817,2825,2832,2840,2848,2855,2863,2870,2877,2884],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},17697,126.0008,{"date":186,"open":187,"high":25,"low":17,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",126.58,0.76,0.6,3317593.394592,21649,126.8432,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",124.8,126.075,125.74,1.12,0.9,1705895.12957,19852,125.5945,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":173,"volume":210,"transactions":211,"vwap":212},"2026-10-02",124.9,125.295,124.204,124.62,1.23,1909106.164024,18681,124.6678,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",123.76,123.86,122.53,123.39,0.31,0.25,2104762.996119,21182,123.2988,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",123.71,124.415,123.08,-0.11,-0.09,2021666.240241,16511,123.9297,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",123.8,122.84,123.19,0.1,0.08,2023916.517168,17250,123.1754,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",123.62,123.875,122.5742,123.09,-0.97,-0.78,3491169.897974,23328,123.174,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",123.64,124.185,123.15,124.06,0.79,0.64,3133452.86845,22264,123.8132,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",122.05,123.43,122.04,123.27,0.21,0.17,2391999.152306,20866,122.833,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",124.18,124.28,122.76,123.06,-1.18,-0.95,2148747.505895,18055,123.1617,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",124.08,124.58,123.9907,124.24,0.14,0.11,2840411.573043,19449,124.2915,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",122.28,124.3792,122.11,124.1,2.63,2.17,4333597.878101,22105,123.8324,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",121.3,121.57,120.665,121.47,0.68,0.56,1316737.298422,15513,121.1349,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",120.94,120.99,120.37,120.79,1.79,1.5,1504560.875137,14848,120.6845,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":120,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",119.75,120.19,118.2499,119,-0.1,1925875.257645,19717,119.3991,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":52,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",119.71,119.81,118.8901,119.12,-0.55,1086650.414239,14579,119.1286,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",119.24,120.27,118.865,119.78,-0.84,-0.7,1522042.576302,20926,119.701,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",120.82,121.17,120.59,120.62,0.98,0.82,2596064.253146,15199,120.8807,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",119.56,120.04,119.3,119.64,-1.02,-0.85,1426398.693108,30803,119.7194,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",120.8,120.945,120.305,120.66,-0.45,-0.37,1078441.138855,14142,120.6748,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":105,"volume":403,"transactions":404,"vwap":405},"2026-09-08",121.71,121.79,120.93,121.11,-0.59,1427877.729895,21856,121.263,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",122.09,122.29,121.39,121.7,-0.16,-0.13,1353146.802047,14745,121.7135,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",120.76,122.1,120.73,121.86,1.59,1.32,1539377.752813,16440,121.5909,{"date":429,"open":430,"high":431,"low":432,"close":355,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",119.805,120.57,119.585,0.59,0.49,2549133.98949,15617,120.2508,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",119.51,120.38,119.26,119.68,-1.21,-1,2119919.087579,20218,119.8563,{"date":450,"open":324,"high":451,"low":452,"close":453,"change":454,"percent_change":100,"volume":455,"transactions":456,"vwap":457},"2026-08-31",121.06,120.382526,120.89,-0.36,1458535.557559,16790,120.6752,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":402,"percent_change":105,"volume":464,"transactions":465,"vwap":466},"2026-08-28",121.9,122.7,121.09,121.25,1264815.890206,16818,121.6442,{"date":468,"open":469,"high":270,"low":365,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",121.23,121.84,1.84,1.53,2225640.322382,17758,121.4496,{"date":477,"open":377,"high":478,"low":479,"close":480,"change":481,"percent_change":120,"volume":482,"transactions":483,"vwap":484},"2026-08-26",120.3229,119.545,120,-0.15,1647260.500264,17537,119.9989,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":316,"volume":492,"transactions":493,"vwap":494},"2026-08-25",120.14,120.53,119.58,120.15,0.81,1589716.301485,15204,120.0214,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",119.92,119.93,118.95,119.34,-0.87,-0.72,1581887.874047,24030,119.5184,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",120.4,120.65,119.86,120.21,0.4,0.33,1336702.166473,17128,120.2401,{"date":518,"open":519,"high":520,"low":521,"close":345,"change":358,"percent_change":359,"volume":522,"transactions":523,"vwap":524},"2026-08-20",120.39,120.64,119.605,1491839.361917,20576,119.9869,{"date":526,"open":527,"high":528,"low":529,"close":509,"change":161,"percent_change":45,"volume":530,"transactions":531,"vwap":532},"2026-08-19",121.205,121.28,120.185,4040301.502483,31038,120.6251,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":65,"volume":540,"transactions":541,"vwap":542},"2026-08-18",121.13,121.46,120.685,120.9,-1.58,6249178.616401,34163,120.9781,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":454,"volume":550,"transactions":551,"vwap":552},"2026-08-17",123.2,123.32,122.43,122.48,-0.44,1375451.435214,17094,122.8359,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":105,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",123.58,123.653,122.755,122.92,-0.39,1408734.656595,14773,122.9767,{"date":564,"open":565,"high":566,"low":461,"close":567,"change":568,"percent_change":188,"volume":569,"transactions":570,"vwap":571},"2026-08-13",122.9,123.81,123.4,0.93,1839512.891864,19086,123.4982,{"date":573,"open":249,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",123.24,122.38,122.47,0.48,0.39,1394390.67281,18694,122.6479,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",123.31,123.34,121.775,121.99,-0.74,-0.6,1531008.758592,22915,122.2743,{"date":594,"open":282,"high":595,"low":596,"close":597,"change":598,"percent_change":156,"volume":599,"transactions":600,"vwap":601},"2026-08-10",123.5,122.5998,122.73,-0.29,1723514.327956,22287,122.9227,{"date":603,"open":604,"high":223,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",123.05,122.36,123.02,0.85,0.7,1562306.977929,21315,122.9127,{"date":613,"open":408,"high":614,"low":460,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",122.98,122.17,-0.08,-0.07,1853189.340187,22818,122.3135,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":45,"volume":628,"transactions":629,"vwap":630},"2026-08-05",123.6,124.04,122.22,122.25,-0.26,2184018.820684,27620,122.9411,{"date":632,"open":421,"high":633,"low":520,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",123.03,122.51,2.85,2.38,7342041.270872,48857,122.2163,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",117.44,120.03,117.29,119.66,2.52,2.15,2162200.673011,26564,119.4084,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",116.67,117.515,115.2,117.14,1.67,1.45,6659649.501111,31536,116.5139,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",114,115.64,113.79,115.47,3.56,3.18,5694224.821774,27026,114.6556,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",113.93,114.6,111.78,111.91,-2.3,-2.01,3026717.50131,33552,113.0127,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":100,"volume":691,"transactions":692,"vwap":693},"2026-07-28",113.87,114.66,112.85,114.21,-0.34,2070198.094079,21540,114.063,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":454,"volume":701,"transactions":702,"vwap":703},"2026-07-27",116.315,116.38,113.83,114.55,-0.41,1346274.724692,21680,114.5599,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":166,"percent_change":589,"volume":710,"transactions":711,"vwap":712},"2026-07-24",115.57,116.254,114.64,114.96,1560019.52561,20801,115.3494,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",115.905,116.53,114.88,115.65,-2.02,-1.72,1879785.978748,22498,115.6621,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":115,"volume":731,"transactions":732,"vwap":733},"2026-07-22",117.36,118.32,117.26,117.67,-0.38,1407407.487732,14563,117.9191,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",117.89,118.195,117.25,118.05,1.47,1.26,2107871.463634,25650,117.9503,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":513,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",117.2,117.88,116.49,116.58,0.28,1999226.952627,27028,117.0709,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",115.53,117.3,114.83,116.25,-1.73,-1.47,2199234.737054,36790,116.4141,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",119.22,119.375,117.45,117.98,-1.99,-1.66,1929908.362809,31689,118.496,{"date":778,"open":779,"high":377,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",119.83,118.7701,119.97,0.61,0.51,2129191.195721,34344,119.5974,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":741,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",118.77,119.57,118.25,119.36,1.07,3845190.022004,39227,119.2853,{"date":798,"open":799,"high":500,"low":771,"close":800,"change":801,"percent_change":539,"volume":802,"transactions":803,"vwap":804},"2026-07-13",119.01,118.1,-1.9,1800233.45476,31035,118.5116,{"date":806,"open":807,"high":808,"low":809,"close":480,"change":810,"percent_change":189,"volume":811,"transactions":9,"vwap":480},"2026-07-10",119.27,120.019997,118.5,0.72,1610100,{"date":813,"open":814,"high":378,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",118.41,117.77,119.28,1.36,1.15,1301800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":239,"volume":827,"transactions":9,"vwap":825},"2026-07-08",116.95,118.089996,116.46,117.92,0.12,1455100,{"date":829,"open":830,"high":791,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",117.95,116.86,117.8,-0.9,-0.76,1550000,{"date":837,"open":823,"high":838,"low":839,"close":840,"change":328,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-06",119.029999,117.9,118.7,1.28,1390500,{"date":844,"open":809,"high":845,"low":846,"close":747,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":747},"2026-07-02",119.21,116.48,-1.24,-1.05,2162400,{"date":851,"open":809,"high":852,"low":853,"close":854,"change":348,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-07-01",119.25,117.87,118.44,-0.46,1997600,{"date":858,"open":729,"high":500,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",117.48,118.99,1.58,1.35,4502900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",116.080002,117.49,115.18,117.41,2.7,2.35,3088700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",114.44,116.11,113.86,114.71,-0.82,-0.71,2342300,{"date":883,"open":884,"high":885,"low":886,"close":757,"change":71,"percent_change":887,"volume":888,"transactions":9,"vwap":757},"2026-06-25",116.66,116.81,114.27,0.06,3198200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",116.07,116.89,114.76,115.46,-0.23,-0.2,2057700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",115.73,117.019997,115.51,115.69,-2.85,-2.4,2088200,{"date":908,"open":909,"high":345,"low":910,"close":911,"change":445,"percent_change":358,"volume":912,"transactions":9,"vwap":911},"2026-06-22",119.53,118.080002,118.54,2235000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",119.43,119.82,118.51,119.54,1.95,1.66,1653300,{"date":923,"open":442,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",119.41,117.31,117.59,-1.32,-1.11,2956000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":928,"volume":937,"transactions":9,"vwap":935},"2026-06-16",120.080002,120.12,118.82,118.91,-1.34,1727300,{"date":939,"open":940,"high":941,"low":378,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",119.44,120.5,120.25,3.35,2.87,1737700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":577,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-12",116.97,117.53,115.71,116.9,0.41,2807700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",114.36,116.71,113.5,116.42,2.5,2.19,5002300,{"date":964,"open":902,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",116.72,113.85,113.92,-2.64,-2.26,3544900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":834,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-09",118.2,118.96,113.42,116.56,-0.65,6382700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",117.93,118.18,116.99,117.32,0.77,0.66,2530100,{"date":989,"open":916,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",119.95,116.13,116.55,-4.64,-3.83,2843600,{"date":997,"open":998,"high":999,"low":918,"close":1000,"change":144,"percent_change":144,"volume":1001,"transactions":9,"vwap":1000},"2026-06-04",119.87,121.56,121.19,3441800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",122.32,122.46,120.87,121.21,-1.2,-0.98,2775700,{"date":1012,"open":1013,"high":558,"low":1014,"close":1015,"change":1016,"percent_change":481,"volume":1017,"transactions":9,"vwap":1015},"2026-06-02",122.5,121.94,122.41,-0.19,2049300,{"date":1019,"open":1020,"high":558,"low":1021,"close":1022,"change":1023,"percent_change":87,"volume":1024,"transactions":9,"vwap":1022},"2026-06-01",121.78,121.65,122.6,1.1,2631600,{"date":1026,"open":1027,"high":1028,"low":538,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",121.14,121.93,121.5,0.69,0.57,3031900,{"date":1034,"open":489,"high":324,"low":1035,"close":1036,"change":1037,"percent_change":87,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",119.45,120.81,1.09,2564200,{"date":1040,"open":510,"high":781,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",119.089996,119.72,-0.04,-0.03,1856400,{"date":1047,"open":816,"high":487,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",119.14,119.76,1.48,1.25,2961700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",118.9,119.2,118.19,118.28,0,1652400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1058,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1058},"2026-05-21",117.71,118.86,117.28,0.24,0.2,2545100,{"date":1070,"open":948,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",118.099998,116.5,118.040001,1.65,1.42,2803800,{"date":1078,"open":1079,"high":984,"low":1080,"close":1081,"change":283,"percent_change":445,"volume":1082,"transactions":9,"vwap":1081},"2026-05-19",116.87,115.86,116.39,2441100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",118.6,118.62,116.57,117.57,-0.8,-0.68,2917800,{"date":1093,"open":1064,"high":440,"low":736,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",118.37,-1.91,-1.59,2620500,{"date":1099,"open":1100,"high":1101,"low":860,"close":1102,"change":658,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",119.080002,120.42,120.28,1.22,1858800,{"date":1106,"open":1107,"high":768,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",117.81,116.96,118.83,1.3,1.11,2065300,{"date":1114,"open":1115,"high":1063,"low":1116,"close":949,"change":730,"percent_change":115,"volume":1117,"transactions":9,"vwap":949},"2026-05-12",117.37,116,4631900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",117.040001,118.39,116.93,117.91,0.35,0.3,2861400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",116.8,117.61,116.63,117.56,1.44,1.24,2213700,{"date":1137,"open":957,"high":747,"low":1138,"close":1139,"change":412,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",115.74,116.12,-0.14,3599500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",114.91,116.4,114.67,116.28,2.53,2.22,2214700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":985,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",113.73,114.050003,113.43,113.75,0.87,2215800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1140,"percent_change":120,"volume":1165,"transactions":9,"vwap":1164},"2026-05-04",113.16,113.48,112.12,112.88,2744000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":317,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",112.79,113.59,112.65,113.019997,0.63,3014000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1157,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",112.3,112.58,110.63,112.39,0.78,3591500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":100,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",111.66,111.9,110.86,111.52,-0.27,2981900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",111.46,112.050003,111.080002,111.82,-1.12,-0.99,3328800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":189,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",112.21,112.98,111.75,112.94,0.53,1828200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":861,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",111.089996,112.49,110.78,112.34,1.75,2480700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":283,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",111.25,111.74,109.54,110.59,-1.06,3086800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",110.76,111.79,110.54,111.77,1.96,1.78,2566200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1090,"volume":1239,"transactions":9,"vwap":1237},"2026-04-21",110.81,110.98,109.52,109.81,-0.75,6344000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":348,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-20",110.79,110.97,109.8,110.56,-0.5,5678500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",110.51,111.38,110.43,111.11,1.52,1.39,2822500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1067,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",109.7,109.83,108.76,109.59,0.22,4085500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1075,"percent_change":424,"volume":1271,"transactions":9,"vwap":1270},"2026-04-15",108.31,109.43,108.13,109.37,2726400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2026-04-14",106.44,107.95,106.38,2.2,2.08,4030800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":841,"percent_change":209,"volume":1286,"transactions":9,"vwap":1285},"2026-04-13",104.19,105.79,103.96,105.75,2520900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":72,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",104.48,104.99,104.24,104.47,0.45,2841500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":491,"percent_change":1180,"volume":1301,"transactions":9,"vwap":1300},"2026-04-09",103.19,104.14,102.65,104,2665500,{"date":1303,"open":1304,"high":1298,"low":1305,"close":1297,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-04-08",104.010002,102.44,3.03,5601000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":72,"percent_change":72,"volume":1314,"transactions":9,"vwap":1313},"2026-04-07",99.46,100.2,98.28,100.16,3500300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-06",99.41,99.92,99.099998,99.69,0.43,3430800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":887,"percent_change":887,"volume":1329,"transactions":9,"vwap":1328},"2026-04-02",97.38,99.53,96.95,99.26,4458200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":424,"volume":1337,"transactions":9,"vwap":1335},"2026-04-01",98.81,99.93,98.59,99.2,1.29,6298600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",95.37,98.099998,95.3,97.91,3.84,4.08,7165600,{"date":1348,"open":1349,"high":1350,"low":26,"close":1351,"change":588,"percent_change":251,"volume":1352,"transactions":9,"vwap":1351},"2026-03-30",95.73,95.83,94.07,5656600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-27",96.28,96.32,94.67,94.81,-2.04,-2.11,4223400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",98.74,98.9,96.82,96.85,-2.86,-2.87,4105100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":189,"percent_change":782,"volume":1377,"transactions":9,"vwap":1376},"2026-03-25",100.059998,100.52,99.45,99.71,4105300,{"date":1379,"open":1317,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-24",99.74,98.83,99.11,-0.91,4645100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1111,"percent_change":198,"volume":1391,"transactions":9,"vwap":1390},"2026-03-23",100.36,101.29,99.75,100.019997,8675100,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",100.6,98.23,98.91,-1.95,-1.93,7355700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":700,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",100.26,101.33,99.83,100.86,-0.42,7481800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":65,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",102.26,102.61,101.26,101.28,-1.26,3694600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1067,"percent_change":1067,"volume":1422,"transactions":9,"vwap":1421},"2026-03-17",102.83,103.15,102.23,102.57,3518700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":841,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-16",102.13,103.059998,102.029999,102.37,1.27,5926500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":445,"percent_change":1009,"volume":1437,"transactions":9,"vwap":1436},"2026-03-13",102.54,103.07,100.92,101.089996,8435400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-12",103.089996,103.14,101.86,102.089996,-1.78,-1.71,8131800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":71,"percent_change":71,"volume":1453,"transactions":9,"vwap":1452},"2026-03-11",103.95,104.61,103.3,103.87,9124500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",103.79,104.71,103.35,103.8,0.05,11238100,{"date":1463,"open":1464,"high":1284,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-09",101.059998,100.72,103.75,1.63,1.6,11170600,{"date":1471,"open":1410,"high":1472,"low":1442,"close":1473,"change":1474,"percent_change":1096,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",103.21,102.12,-1.65,7436100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":338,"percent_change":338,"volume":1482,"transactions":9,"vwap":1481},"2026-03-05",103.54,104.25,102.49,103.77,8484500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1452,"change":818,"percent_change":198,"volume":1488,"transactions":9,"vwap":1452},"2026-03-04",103.050003,104.31,102.94,8492100,{"date":1490,"open":1491,"high":1426,"low":1435,"close":1492,"change":1493,"percent_change":250,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",101.76,102.72,-1.01,12079500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",102.07,104.07,101.95,103.73,0.16,0.15,12792100,{"date":1505,"open":1506,"high":1452,"low":1507,"close":1508,"change":1509,"percent_change":833,"volume":1510,"transactions":9,"vwap":1508},"2026-02-27",103.080002,102.92,103.57,-0.94,5645400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":847,"volume":1517,"transactions":9,"vwap":1515},"2026-02-26",105.73,103.36,104.51,-1.31,9077600,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":740,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",104.97,105.91,105.82,1.41,2765800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",103.53,104.54,102.7,104.35,0.74,0.71,4577800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",104.82,105.050003,103.17,103.61,-1.28,-1.22,7301400,{"date":1544,"open":1545,"high":1546,"low":1458,"close":1547,"change":1548,"percent_change":369,"volume":1549,"transactions":9,"vwap":1547},"2026-02-20",103.49,105.14,104.89,1.02,9106500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1452,"change":481,"percent_change":1140,"volume":1555,"transactions":9,"vwap":1452},"2026-02-19",103.68,104.17,103.22,6595700,{"date":1557,"open":1500,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-18",104.68,103.43,104.019997,0.67,0.65,4155100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1458,"change":1569,"percent_change":513,"volume":1570,"transactions":9,"vwap":1458},"2026-02-17",102.48,103.88,101.75,0.34,7466900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":549,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",103.52,103.94,102.52,103.010002,-0.43,10378700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",105.8,105.87,103.28,103.45,-1.85,-1.76,9398500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":895,"percent_change":22,"volume":1594,"transactions":9,"vwap":1593},"2026-02-11",106.47,106.65,104.69,105.3,5143300,{"date":1596,"open":1276,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",106.46,105.44,105.53,-0.56,-0.53,7412700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",104.77,106.64,104.5,106.089996,1.13,1.08,4742400,{"date":1613,"open":1614,"high":1615,"low":1507,"close":1616,"change":1617,"percent_change":646,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",103.18,105.26,104.96,2.58,4827200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",102.74,103.58,101.74,102.38,-1.61,-1.55,8923100,{"date":1629,"open":1285,"high":1582,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",102.97,103.99,-1.87,-1.77,7841700,{"date":1636,"open":1637,"high":1269,"low":1638,"close":1639,"change":1633,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-03",108.059998,104.88,105.86,-1.64,8584800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1124,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",106.8,108.099998,106.71,107.63,0.38,3950600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",107.81,108.25,106.86,107.25,-0.93,-0.86,5512600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1600,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",108.62,108.75,105.96,108.18,-0.61,5001500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":826,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",109.059998,109.12,108.29,108.79,0.13,3884900,{"date":1676,"open":1677,"high":1678,"low":1269,"close":1679,"change":1548,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-27",108.26,108.91,108.66,0.95,4487400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1030,"percent_change":1562,"volume":1688,"transactions":9,"vwap":1687},"2026-01-26",107.019997,108,106.9,107.64,3026500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":952,"volume":1696,"transactions":9,"vwap":1694},"2026-01-23",106.54,107.39,106.26,106.95,0.44,3083200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":261,"volume":1704,"transactions":9,"vwap":1702},"2026-01-22",106.75,106.82,106.040001,106.51,0.84,3326600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1680,"volume":1712,"transactions":9,"vwap":1710},"2026-01-21",104.84,106.41,104.46,105.67,0.99,10055700,{"date":1714,"open":1715,"high":1716,"low":1515,"close":1558,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1558},"2026-01-20",105.41,105.94,-2.6,-2.42,7993300,{"date":1721,"open":1722,"high":1275,"low":1723,"close":1724,"change":1725,"percent_change":240,"volume":1726,"transactions":9,"vwap":1724},"2026-01-16",107.73,106.93,107.28,0.09,3040600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1569,"volume":1734,"transactions":9,"vwap":1732},"2026-01-15",107.91,108.07,107,107.19,0.36,3016500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-14",107.44,107.53,106.050003,106.83,-1.27,-1.17,4797400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1645,"change":1016,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1645},"2026-01-13",108.37,108.67,107.65,-0.18,4494000,{"date":1752,"open":1753,"high":1661,"low":1754,"close":1671,"change":1755,"percent_change":1569,"volume":1756,"transactions":9,"vwap":1671},"2026-01-12",107.24,107.23,0.37,2111100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":370,"percent_change":985,"volume":1763,"transactions":9,"vwap":1762},"2026-01-09",107.32,108.17,107.050003,107.92,3291000,{"date":1765,"open":1637,"high":1766,"low":1646,"close":1767,"change":1383,"percent_change":358,"volume":1768,"transactions":9,"vwap":1767},"2026-01-08",108.089996,107.099998,2579000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":220,"volume":1776,"transactions":9,"vwap":1774},"2026-01-07",107.77,108.71,107.61,108.010002,0.27,6504500,{"date":1778,"open":1779,"high":1780,"low":1731,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-06",107.37,107.84,107.74,0.58,0.54,7864000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":952,"percent_change":1648,"volume":1791,"transactions":9,"vwap":1790},"2026-01-05",107.51,107.75,106.97,107.16,3378900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1699,"change":1460,"percent_change":1460,"volume":1797,"transactions":9,"vwap":1699},"2026-01-02",107.56,108.14,106.19,3322400,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":251,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-31",107.71,106.66,106.7,-0.73,1803100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":412,"percent_change":481,"volume":1811,"transactions":9,"vwap":1810},"2025-12-30",107.57,107.87,107.45,107.48,1910300,{"date":1813,"open":1692,"high":1652,"low":1753,"close":1687,"change":348,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1687},"2025-12-29",-0.51,1528500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":144,"percent_change":144,"volume":1822,"transactions":9,"vwap":1821},"2025-12-26",108.33,108.54,108.050003,108.19,2072800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":751,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-24",107.88,108.23,107.8,108.21,0.26,932300,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-23",106.88,107.97,107.93,0.86,0.8,1525300,{"date":1840,"open":1732,"high":1841,"low":1842,"close":1843,"change":1172,"percent_change":433,"volume":1844,"transactions":9,"vwap":1843},"2025-12-22",107.2,106.57,107.07,1687300,{"date":1846,"open":1710,"high":1590,"low":1847,"close":1274,"change":862,"percent_change":841,"volume":1848,"transactions":9,"vwap":1274},"2025-12-19",105.57,2328100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":741,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-18",105.029999,105.71,104.7,105.089996,1.21,2085000,{"date":1858,"open":1716,"high":1716,"low":1456,"close":1859,"change":719,"percent_change":1095,"volume":1860,"transactions":9,"vwap":1859},"2025-12-17",103.83,4711800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1502,"percent_change":294,"volume":1867,"transactions":9,"vwap":1866},"2025-12-16",105.37,106.099998,105,105.85,3156400,{"date":1869,"open":1870,"high":1870,"low":1715,"close":1871,"change":598,"percent_change":1188,"volume":1872,"transactions":9,"vwap":1871},"2025-12-15",106.76,105.7,1858000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1586,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",107.38,107.54,105.4,105.99,-1.63,3234600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1788,"change":229,"percent_change":338,"volume":1886,"transactions":9,"vwap":1788},"2025-12-11",107.17,107.79,106.37,4441700,{"date":1888,"open":1759,"high":1889,"low":1890,"close":1891,"change":1695,"percent_change":952,"volume":1892,"transactions":9,"vwap":1891},"2025-12-10",108.11,106.91,107.86,4344600,{"date":1894,"open":1895,"high":1896,"low":1843,"close":1897,"change":1043,"percent_change":1043,"volume":1898,"transactions":9,"vwap":1897},"2025-12-09",107.3,107.69,107.42,1891300,{"date":1900,"open":1685,"high":1269,"low":1901,"close":1902,"change":454,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-08",107.059998,107.46,-0.33,1732400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1124,"percent_change":513,"volume":1911,"transactions":9,"vwap":1910},"2025-12-05",107.7,108.2,107.49,107.82,1855700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1695,"percent_change":952,"volume":1917,"transactions":9,"vwap":1916},"2025-12-04",107.59,106.89,107.47,1531500,{"date":1919,"open":1920,"high":1724,"low":1921,"close":1922,"change":272,"percent_change":1067,"volume":1923,"transactions":9,"vwap":1922},"2025-12-03",106.56,106.2,107.029999,2467600,{"date":1925,"open":1926,"high":1737,"low":1927,"close":1700,"change":219,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1700},"2025-12-02",106.87,106.43,0.29,4576900,{"date":1931,"open":1932,"high":1789,"low":1933,"close":1702,"change":1601,"percent_change":1246,"volume":1934,"transactions":9,"vwap":1702},"2025-12-01",106.15,105.92,5204500,{"date":1936,"open":1700,"high":1937,"low":1938,"close":1937,"change":952,"percent_change":1648,"volume":1939,"transactions":9,"vwap":1937},"2025-11-28",107.040001,106.61,1212800,{"date":1941,"open":1942,"high":1686,"low":1943,"close":1944,"change":1945,"percent_change":1030,"volume":1946,"transactions":9,"vwap":1944},"2025-11-26",106.5,106.059998,106.63,0.73,2645600,{"date":1948,"open":1547,"high":1608,"low":1481,"close":1949,"change":23,"percent_change":412,"volume":1950,"transactions":9,"vwap":1949},"2025-11-25",105.9,3527700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1954},"2025-11-24",103.47,106.07,103.39,3.47,3.38,13620600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":986,"percent_change":1562,"volume":1965,"transactions":9,"vwap":1964},"2025-11-21",102.36,103.76,101.040001,102.6,5952700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-20",106.019997,106.49,101.77,101.94,-1.82,-1.75,7045800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1962,"change":1562,"percent_change":1172,"volume":1980,"transactions":9,"vwap":1962},"2025-11-19",103.11,104.63,102.87,5356100,{"date":1982,"open":1451,"high":1983,"low":1984,"close":1977,"change":833,"percent_change":501,"volume":1985,"transactions":9,"vwap":1977},"2025-11-18",103.78,101.99,11419300,{"date":1987,"open":1988,"high":1989,"low":1451,"close":1304,"change":1089,"percent_change":834,"volume":1990,"transactions":9,"vwap":1304},"2025-11-17",104.41,105.43,6530900,{"date":1992,"open":1538,"high":1993,"low":1994,"close":1995,"change":239,"percent_change":239,"volume":1996,"transactions":9,"vwap":1995},"2025-11-14",105.45,102.78,104.81,4699300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1457,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1457},"2025-11-13",106.42,106.48,104.32,-2.34,-2.19,3876100,{"date":2006,"open":1788,"high":1910,"low":1969,"close":1761,"change":161,"percent_change":895,"volume":2007,"transactions":9,"vwap":1761},"2025-11-12",2141600,{"date":2009,"open":1767,"high":1809,"low":2010,"close":1895,"change":454,"percent_change":1903,"volume":2011,"transactions":9,"vwap":1895},"2025-11-11",106.58,2011900,{"date":2013,"open":2014,"high":1780,"low":1702,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-10",106.78,107.66,2.43,2.31,2502800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":45,"percent_change":896,"volume":2025,"transactions":9,"vwap":2024},"2025-11-07",104.85,105.27,103.25,105.23,3999900,{"date":2027,"open":1694,"high":2028,"low":2029,"close":1598,"change":539,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1598},"2025-11-06",106.99,105.11,-1.48,3681800,{"date":2033,"open":1944,"high":1827,"low":2034,"close":1684,"change":578,"percent_change":1755,"volume":2035,"transactions":9,"vwap":1684},"2025-11-05",106.36,3170700,{"date":2037,"open":2028,"high":1722,"low":2038,"close":1944,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1944},"2025-11-04",106.52,-1.97,-1.81,2163600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1783,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",108.95,108.99,108.22,108.6,0.5,2511000,{"date":2051,"open":2052,"high":2053,"low":1647,"close":1637,"change":1733,"percent_change":513,"volume":2054,"transactions":9,"vwap":1637},"2025-10-31",108.86,108.93,2722300,{"date":2056,"open":2057,"high":1678,"low":1907,"close":1907,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1907},"2025-10-30",108.69,-1.69,-1.54,2579100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":316,"percent_change":1172,"volume":2067,"transactions":9,"vwap":2066},"2025-10-29",109.26,109.63,108.4,109.39,4284700,{"date":2069,"open":2070,"high":2071,"low":1275,"close":1772,"change":491,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1772},"2025-10-28",108.38,109.099998,0.75,2015200,{"date":2075,"open":1902,"high":2076,"low":2077,"close":2078,"change":657,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-27",107.98,107.26,107.9,1.57,2077900,{"date":2082,"open":2083,"high":1942,"low":2084,"close":2085,"change":1111,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-24",105.97,105.84,106.23,1.06,1590600,{"date":2089,"open":2090,"high":2091,"low":1291,"close":2092,"change":1180,"percent_change":2072,"volume":2093,"transactions":9,"vwap":2092},"2025-10-23",104.26,105.34,105.12,2111600,{"date":2095,"open":2096,"high":2097,"low":1559,"close":2098,"change":589,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",105.16,105.28,104.34,-0.57,2952800,{"date":2102,"open":1546,"high":2024,"low":2103,"close":2104,"change":45,"percent_change":896,"volume":2105,"transactions":9,"vwap":2104},"2025-10-21",104.72,104.94,3399300,{"date":2107,"open":2108,"high":2091,"low":2109,"close":2110,"change":87,"percent_change":1157,"volume":2111,"transactions":9,"vwap":2110},"2025-10-20",104.67,104.59,105.15,1529900,{"date":2113,"open":2114,"high":1988,"low":1487,"close":1291,"change":1205,"percent_change":783,"volume":2115,"transactions":9,"vwap":1291},"2025-10-17",103.32,3528700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1246,"volume":2123,"transactions":9,"vwap":2121},"2025-10-16",104.64,105.080002,103.019997,103.71,-0.52,2686400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2048,"percent_change":577,"volume":2130,"transactions":9,"vwap":2129},"2025-10-15",104.78,105.18,103.2,104.23,1649700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1500,"change":2136,"percent_change":80,"volume":2137,"transactions":9,"vwap":1500},"2025-10-14",103.41,104.56,102.34,-0.83,2194500,{"date":2139,"open":2140,"high":2141,"low":1459,"close":2134,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2134},"2025-10-13",104.050003,104.73,2.16,2.11,1825900,{"date":2146,"open":1866,"high":2147,"low":1624,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-10",106.22,102.4,-3.28,-3.1,3970400,{"date":2153,"open":1581,"high":2084,"low":2154,"close":2155,"change":887,"percent_change":887,"volume":2156,"transactions":9,"vwap":2155},"2025-10-09",105.25,105.68,1873000,{"date":2158,"open":2159,"high":2160,"low":1616,"close":2161,"change":1157,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-08",104.98,105.64,105.62,0.83,1767200,{"date":2165,"open":1877,"high":2166,"low":2167,"close":2168,"change":2099,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-07",105.59,104.38,104.75,-0.54,2716700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":434,"percent_change":72,"volume":2177,"transactions":9,"vwap":2176},"2025-10-06",104.95,105.51,104.74,105.32,2081500,{"date":2179,"open":1593,"high":1598,"low":1292,"close":2180,"change":2181,"percent_change":598,"volume":2182,"transactions":9,"vwap":2180},"2025-10-03",104.83,-0.31,2774900,{"date":2184,"open":2185,"high":2185,"low":2175,"close":1546,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1546},"2025-10-02",105.58,0.19,0.18,2057500,{"date":2190,"open":2191,"high":2110,"low":2192,"close":2173,"change":1695,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2173},"2025-10-01",103.9,103.81,0.42,2626100,{"date":2196,"open":1300,"high":2109,"low":1539,"close":1515,"change":1293,"percent_change":1321,"volume":2197,"transactions":9,"vwap":1515},"2025-09-30",2221200,{"date":2199,"open":2200,"high":1450,"low":1962,"close":2201,"change":1648,"percent_change":1755,"volume":2202,"transactions":9,"vwap":2201},"2025-09-29",104.21,104.059998,1490600,{"date":2204,"open":1545,"high":2205,"low":2206,"close":1552,"change":2207,"percent_change":1293,"volume":2208,"transactions":9,"vwap":1552},"2025-09-26",103.74,102.88,0.46,1794500,{"date":2210,"open":2211,"high":2212,"low":1624,"close":1554,"change":589,"percent_change":125,"volume":2213,"transactions":9,"vwap":1554},"2025-09-25",103.029999,103.62,2353900,{"date":2215,"open":2134,"high":1450,"low":2216,"close":2217,"change":391,"percent_change":1577,"volume":2218,"transactions":9,"vwap":2217},"2025-09-24",103.4,103.82,2174700,{"date":2220,"open":1593,"high":2176,"low":1304,"close":2221,"change":2222,"percent_change":1197,"volume":2223,"transactions":9,"vwap":2221},"2025-09-23",104.27,-1.04,12729900,{"date":2225,"open":2001,"high":1715,"low":2221,"close":2226,"change":433,"percent_change":317,"volume":2227,"transactions":9,"vwap":2226},"2025-09-22",105.31,1914800,{"date":2229,"open":1530,"high":2180,"low":2230,"close":2103,"change":1532,"percent_change":316,"volume":2231,"transactions":9,"vwap":2103},"2025-09-19",104.13,2519900,{"date":2233,"open":2234,"high":1607,"low":2235,"close":1304,"change":1945,"percent_change":1532,"volume":2236,"transactions":9,"vwap":1304},"2025-09-18",103.97,103.67,2085100,{"date":2238,"open":2239,"high":2217,"low":2240,"close":1583,"change":2122,"percent_change":1246,"volume":2241,"transactions":9,"vwap":1583},"2025-09-17",103.69,102.41,3113400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1459,"change":627,"percent_change":161,"volume":2247,"transactions":9,"vwap":1459},"2025-09-16",104.15,104.16,103.65,2250300,{"date":2249,"open":1573,"high":2250,"low":2251,"close":2201,"change":1548,"percent_change":1711,"volume":2252,"transactions":9,"vwap":2201},"2025-09-15",104.080002,103.51,1875100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1502,"percent_change":1502,"volume":2259,"transactions":9,"vwap":2258},"2025-09-12",102.95,103.29,102.77,103.040001,1983900,{"date":2261,"open":1979,"high":1485,"low":2262,"close":2263,"change":577,"percent_change":72,"volume":2264,"transactions":9,"vwap":2263},"2025-09-11",102.42,102.89,2655100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2240,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2240},"2025-09-10",102.55,102.93,102.050003,0.97,0.96,2326600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":72,"percent_change":72,"volume":2279,"transactions":9,"vwap":2278},"2025-09-09",101.13,101.48,100.63,101.44,1536900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-08",100.9,101.34,100.89,100.97,0.52,1883000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":616,"percent_change":616,"volume":2294,"transactions":9,"vwap":2293},"2025-09-05",101.31,101.4,99.61,100.45,2598800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":568,"percent_change":568,"volume":2301,"transactions":9,"vwap":2300},"2025-09-04",99.8,100.57,99.51,100.53,1863900,{"date":2303,"open":2304,"high":1404,"low":2305,"close":2306,"change":2270,"percent_change":369,"volume":2307,"transactions":9,"vwap":2306},"2025-09-03",99.35,99.010002,99.6,2353200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1657,"percent_change":1657,"volume":2314,"transactions":9,"vwap":2313},"2025-09-02",97.92,98.66,97.52,98.63,3810200,{"date":2316,"open":2317,"high":2318,"low":1382,"close":2319,"change":2320,"percent_change":1196,"volume":2321,"transactions":9,"vwap":2319},"2025-08-29",100.29,100.33,99.49,-1.13,1989000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1205,"percent_change":1205,"volume":2328,"transactions":9,"vwap":2327},"2025-08-28",100.12,100.78,99.81,100.62,2046200,{"date":2330,"open":1404,"high":1402,"low":2292,"close":2331,"change":1502,"percent_change":1502,"volume":2332,"transactions":9,"vwap":2331},"2025-08-27",100.089996,1440100,{"date":2334,"open":2304,"high":2335,"low":2336,"close":2337,"change":1031,"percent_change":1031,"volume":2338,"transactions":9,"vwap":2337},"2025-08-26",99.99,99.14,99.94,1484600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":23,"percent_change":23,"volume":2345,"transactions":9,"vwap":2344},"2025-08-25",99.38,99.91,99.16,99.37,1624700,{"date":2347,"open":1341,"high":2348,"low":2310,"close":2349,"change":861,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-22",99.79,99.54,1.61,2757700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1406,"percent_change":1577,"volume":2358,"transactions":9,"vwap":2357},"2025-08-21",98.12,98.48,97.58,97.96,7018800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":549,"percent_change":391,"volume":2365,"transactions":9,"vwap":2364},"2025-08-20",98.65,98.68,97.059998,98.38,2456100,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":847,"percent_change":847,"volume":2371,"transactions":9,"vwap":2370},"2025-08-19",100.040001,98.62,98.82,1965200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1373,"change":1725,"percent_change":1725,"volume":2377,"transactions":9,"vwap":1373},"2025-08-18",99.82,100.13,99.64,1448200,{"date":2379,"open":2380,"high":2381,"low":1320,"close":2382,"change":598,"percent_change":598,"volume":2383,"transactions":9,"vwap":2382},"2025-08-15",100.38,100.44,99.97,1856600,{"date":2385,"open":1404,"high":2386,"low":2387,"close":1402,"change":1673,"percent_change":1673,"volume":2388,"transactions":9,"vwap":1402},"2025-08-14",100.5,99.78,1688300,{"date":2390,"open":2277,"high":2391,"low":1389,"close":2375,"change":412,"percent_change":412,"volume":2392,"transactions":9,"vwap":2375},"2025-08-13",100.76,1979700,{"date":2394,"open":2395,"high":2396,"low":1319,"close":2317,"change":1111,"percent_change":198,"volume":2397,"transactions":9,"vwap":2317},"2025-08-12",99.62,100.31,1853200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":481,"percent_change":481,"volume":2404,"transactions":9,"vwap":2403},"2025-08-11",99.32,99.76,98.96,99.18,1803300,{"date":2406,"open":2407,"high":2408,"low":2370,"close":2409,"change":1561,"percent_change":316,"volume":2410,"transactions":9,"vwap":2409},"2025-08-08",98.89,99.48,99.33,1781700,{"date":2412,"open":1375,"high":2413,"low":2310,"close":2311,"change":149,"percent_change":149,"volume":2414,"transactions":9,"vwap":2311},"2025-08-07",99.57,1630000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2305,"change":1111,"percent_change":1609,"volume":2420,"transactions":9,"vwap":2305},"2025-08-06",97.99,99.07,97.9,1465800,{"date":2422,"open":2361,"high":2407,"low":2423,"close":2419,"change":359,"percent_change":880,"volume":2424,"transactions":9,"vwap":2419},"2025-08-05",97.66,3670200,{"date":2426,"open":2312,"high":2427,"low":2312,"close":2428,"change":471,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-04",98.64,98.6,1.9,2403700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-01",97.31,97.45,96.3,96.76,-1.8,-1.83,2825700,{"date":2441,"open":1313,"high":2442,"low":2443,"close":2444,"change":1016,"percent_change":1016,"volume":2445,"transactions":9,"vwap":2444},"2025-07-31",100.17,98.42,98.56,5165600,{"date":2447,"open":2448,"high":1319,"low":2354,"close":2449,"change":751,"percent_change":751,"volume":2450,"transactions":9,"vwap":2449},"2025-07-30",98.67,98.75,2169600,{"date":2452,"open":2403,"high":2304,"low":2364,"close":2453,"change":549,"percent_change":549,"volume":2454,"transactions":9,"vwap":2453},"2025-07-29",98.47,1461100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1396,"change":1124,"percent_change":1733,"volume":2460,"transactions":9,"vwap":1396},"2025-07-28",98.79,98.95,98.57,1648300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2444,"change":434,"percent_change":2048,"volume":2466,"transactions":9,"vwap":2444},"2025-07-25",98.24,98.76,98.18,1326300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2186,"percent_change":2186,"volume":2473,"transactions":9,"vwap":2472},"2025-07-24",98.2,98.32,97.77,98.07,2165200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":87,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-23",97.41,97.89,97.07,97.88,0.94,1685700,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":402,"percent_change":589,"volume":2487,"transactions":9,"vwap":2486},"2025-07-22",97.62,96.39,96.97,1425000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1928,"percent_change":1125,"volume":2494,"transactions":9,"vwap":2493},"2025-07-21",97.47,97.95,97.42,97.56,1671700,{"date":2496,"open":2490,"high":2497,"low":2498,"close":2499,"change":1460,"percent_change":1460,"volume":2500,"transactions":9,"vwap":2499},"2025-07-18",97.57,97,97.27,1533500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1030,"percent_change":1532,"volume":2507,"transactions":9,"vwap":2506},"2025-07-17",96.67,97.32,96.59,97.22,1762800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":751,"percent_change":1928,"volume":2514,"transactions":9,"vwap":2513},"2025-07-16",96.47,96.64,95.57,96.53,2173800,{"date":2516,"open":2517,"high":2478,"low":2518,"close":2518,"change":887,"percent_change":887,"volume":2519,"transactions":9,"vwap":2518},"2025-07-15",97.019997,96.25,1759900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1124,"percent_change":1755,"volume":2526,"transactions":9,"vwap":2525},"2025-07-14",95.87,96.34,95.54,96.19,1405700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":161,"percent_change":627,"volume":2533,"transactions":9,"vwap":2532},"2025-07-11",95.67,96.13,95.5,95.84,1388400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1725,"percent_change":1725,"volume":2540,"transactions":9,"vwap":2539},"2025-07-10",96.16,96.23,95.48,96.089996,1419800,{"date":2542,"open":2543,"high":2536,"low":2512,"close":2544,"change":1836,"percent_change":199,"volume":2545,"transactions":9,"vwap":2544},"2025-07-09",95.61,96,1833400,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":45,"percent_change":22,"volume":2551,"transactions":9,"vwap":2550},"2025-07-08",95.62,94.97,95.14,1960200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":502,"percent_change":1238,"volume":2558,"transactions":9,"vwap":2557},"2025-07-07",95.6,95.76,94.9,95.35,2280500,{"date":2560,"open":2531,"high":2561,"low":2562,"close":2563,"change":1548,"percent_change":793,"volume":2564,"transactions":9,"vwap":2563},"2025-07-03",96.14,95.46,96.07,1076600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":810,"percent_change":188,"volume":2571,"transactions":9,"vwap":2570},"2025-07-02",94.28,95.059998,94.24,95.050003,2290000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1197,"percent_change":2222,"volume":2578,"transactions":9,"vwap":2577},"2025-07-01",94.94,95.019997,93.91,94.33,2926700,{"date":2580,"open":1340,"high":2581,"low":2574,"close":2582,"change":1205,"percent_change":317,"volume":2583,"transactions":9,"vwap":2582},"2025-06-30",95.53,95.32,2727300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1782,"volume":2591,"transactions":9,"vwap":2589},"2025-06-27",94.43,95,94.019997,94.79,0.55,2152700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2569,"change":1157,"percent_change":568,"volume":2597,"transactions":9,"vwap":2569},"2025-06-26",93.69,94.35,93.47,2001700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1569,"percent_change":1755,"volume":2604,"transactions":9,"vwap":2603},"2025-06-25",93.42,93.68,93.11,93.37,2071500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":862,"percent_change":740,"volume":2611,"transactions":9,"vwap":2610},"2025-06-24",92.62,93.17,92.41,93.029999,5861700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1711,"percent_change":1037,"volume":2618,"transactions":9,"vwap":2617},"2025-06-23",90.65,91.76,90.21,91.68,2609100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":125,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-20",91.71,91.79,90.49,90.69,-0.64,2026300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":338,"percent_change":229,"volume":2633,"transactions":9,"vwap":2632},"2025-06-18",91.55,92.029999,91.099998,91.27,2007200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":834,"percent_change":879,"volume":2640,"transactions":9,"vwap":2639},"2025-06-17",91.67,92.019997,91.23,91.37,2340600,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":198,"percent_change":209,"volume":2646,"transactions":9,"vwap":2645},"2025-06-16",91.62,92.49,92.13,3937400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1414,"volume":2654,"transactions":9,"vwap":2652},"2025-06-13",91.080002,91.81,90.75,91.010002,-1.16,3041100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1648,"percent_change":952,"volume":2661,"transactions":9,"vwap":2660},"2025-06-12",91.56,92.31,91.5,92.17,1530400,{"date":2663,"open":2664,"high":2644,"low":2665,"close":2622,"change":412,"percent_change":23,"volume":2666,"transactions":9,"vwap":2622},"2025-06-11",92.24,91.47,2537300,{"date":2668,"open":2669,"high":2670,"low":2631,"close":2671,"change":72,"percent_change":783,"volume":2672,"transactions":9,"vwap":2671},"2025-06-10",91.61,92.040001,91.95,2899100,{"date":2674,"open":2675,"high":2617,"low":2676,"close":2677,"change":1460,"percent_change":1460,"volume":2678,"transactions":9,"vwap":2677},"2025-06-09",91.54,91.19,91.48,7397200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2480,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-06",91.41,91.77,91.11,91.43,1.04,1352500,{"date":2688,"open":2689,"high":2615,"low":2690,"close":2623,"change":166,"percent_change":834,"volume":2691,"transactions":9,"vwap":2623},"2025-06-05",91.46,90.089996,2374200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2187,"percent_change":1067,"volume":2698,"transactions":9,"vwap":2697},"2025-06-04",91.15,91.36,90.8,91.18,2115300,{"date":2700,"open":2701,"high":2638,"low":2702,"close":2703,"change":782,"percent_change":1561,"volume":2704,"transactions":9,"vwap":2703},"2025-06-03",90.5,90.35,91,1974100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":608,"percent_change":1180,"volume":2711,"transactions":9,"vwap":2710},"2025-06-02",89.38,90.42,89.14,90.39,1926900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":45,"percent_change":895,"volume":2718,"transactions":9,"vwap":2717},"2025-05-30",89.68,89.99,88.59,89.69,3031600,{"date":2720,"open":2696,"high":2696,"low":2721,"close":2722,"change":1569,"percent_change":1648,"volume":2723,"transactions":9,"vwap":2722},"2025-05-29",89.43,89.9,1394700,{"date":2725,"open":2726,"high":2727,"low":2721,"close":2728,"change":1903,"percent_change":392,"volume":2729,"transactions":9,"vwap":2728},"2025-05-28",90.07,90.31,89.56,1161200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":871,"volume":2737,"transactions":9,"vwap":2735},"2025-05-27",88.96,89.96,88.78,89.89,2.06,1658900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":166,"percent_change":251,"volume":2744,"transactions":9,"vwap":2743},"2025-05-23",87.28,88.34,87.22,87.83,3179100,{"date":2746,"open":2747,"high":2709,"low":2748,"close":2749,"change":1775,"percent_change":219,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",88.28,88.12,88.52,1646900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-21",88.91,90,87.99,88.25,-1.37,-1.53,2236300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1577,"percent_change":105,"volume":2766,"transactions":9,"vwap":2765},"2025-05-20",89.65,89.82,89.040001,89.62,1751000,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":2772,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-19",88.74,90.16,90.050003,0.02,1766000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1031,"percent_change":262,"volume":2780,"transactions":9,"vwap":2779},"2025-05-16",89.8,90.040001,89.21,90.029999,1617700,{"date":2782,"open":2783,"high":2763,"low":2734,"close":2784,"change":2785,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-15",89.029999,89.46,0.03,2007500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2721,"change":262,"percent_change":810,"volume":2792,"transactions":9,"vwap":2721},"2025-05-14",89.17,89.58,88.9,2635400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-13",87.64,89.099998,87.49,88.79,1.49,1.71,3314300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2805,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2805},"2025-05-12",87.080002,87.3,86.11,3.25,3.87,2212800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":481,"percent_change":1749,"volume":2816,"transactions":9,"vwap":2815},"2025-05-09",84.45,84.65,83.68,84.050003,1428400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1531,"volume":2824,"transactions":9,"vwap":2822},"2025-05-08",84.29,84.94,83.55,84.2,0.62,2139900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1829,"percent_change":219,"volume":2831,"transactions":9,"vwap":2830},"2025-05-07",83.43,83.94,82.53,83.58,1678900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":588,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-06",83.010002,83.88,82.83,83.32,-0.88,1259500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":700,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-05",83.76,84.58,83.67,84.059998,-0.49,1884500,{"date":2849,"open":2850,"high":2851,"low":2842,"close":2852,"change":328,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-02",84,84.83,84.47,1.81,2158300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2270,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-01",83.39,83.96,82.86,82.97,1.18,2068300,{"date":2864,"open":2865,"high":2866,"low":176,"close":2867,"change":2868,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-04-30",80.56,82.26,82,0.01,2296900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2590,"percent_change":316,"volume":2876,"transactions":9,"vwap":2875},"2025-04-29",81.15,82.13,81.019997,81.99,1628000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":338,"percent_change":120,"volume":2883,"transactions":9,"vwap":2882},"2025-04-28",81.67,81.92,80.37,81.44,1837400,{"date":180,"open":2885,"high":2879,"low":2886,"close":2887,"change":2271,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},80.58,80.29,81.54,1.19,2488900]