[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLH":3,"homepage-market-summary":29,"stock-historical-TLH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLH","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},"iShares 10-20 Year Treasury Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6971,4.295508,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},91.45,90.74,91.61,90.72,91.56,-0.11,-0.12,4379277.318705,105.47,1480267.2020096693,4.9,4966,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":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":37,"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",[97,102,107,112,117,121,126,131,136,140,145],{"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":23,"price":120,"is_up":38},"Consumer Staples","XLP",81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1573094,574179167.704427,-10.31,"2025-04-25",[180,183,193,204,214,225,234,244,255,265,276,287,297,307,316,327,338,347,356,365,376,387,397,406,415,425,433,441,451,461,470,481,491,500,511,521,530,541,550,560,570,579,589,598,608,617,627,634,645,653,662,673,682,691,700,709,718,726,735,743,751,760,768,776,783,788,795,803,811,819,828,836,842,849,857,864,871,878,885,890,897,903,912,918,926,932,939,946,952,958,965,970,976,982,988,995,999,1006,1012,1019,1025,1031,1036,1042,1048,1056,1062,1068,1072,1078,1085,1088,1093,1098,1103,1108,1113,1121,1127,1134,1140,1146,1151,1157,1162,1167,1170,1175,1180,1184,1189,1195,1200,1207,1212,1218,1221,1225,1231,1238,1245,1250,1258,1265,1270,1274,1282,1291,1298,1305,1313,1320,1327,1335,1342,1349,1356,1363,1370,1378,1384,1390,1397,1404,1410,1417,1424,1431,1437,1442,1446,1452,1455,1459,1463,1468,1472,1479,1484,1489,1496,1499,1504,1510,1515,1520,1527,1532,1539,1544,1549,1552,1556,1563,1567,1572,1576,1582,1586,1589,1594,1598,1605,1608,1612,1615,1621,1627,1630,1634,1637,1641,1647,1652,1659,1665,1671,1675,1682,1687,1692,1699,1705,1710,1716,1722,1728,1733,1738,1742,1750,1757,1762,1768,1771,1775,1782,1789,1795,1802,1808,1815,1819,1825,1830,1836,1842,1846,1850,1857,1863,1868,1873,1879,1885,1888,1892,1896,1901,1906,1910,1913,1918,1921,1926,1929,1934,1940,1945,1950,1955,1959,1963,1966,1970,1974,1979,1986,1988,1993,1997,2002,2006,2010,2015,2020,2025,2028,2031,2035,2040,2044,2048,2052,2055,2060,2065,2068,2072,2077,2082,2088,2091,2095,2100,2105,2108,2112,2117,2121,2125,2129,2132,2138,2142,2148,2152,2155,2159,2164,2168,2171,2176,2179,2182,2185,2188,2192,2195,2199,2203,2208,2212,2216,2219,2223,2229,2233,2238,2242,2247,2251,2255,2262,2265,2268,2272,2277,2280,2285,2289,2293,2297,2301,2306,2309,2314,2317,2319,2322,2327,2331,2334,2337,2342],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},15528,91.1833,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",91.48,91.82,91.375,0.22,0.24,7896745.652064,19728,91.6537,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",91.47,91.55,90.97,91.34,-0.39,-0.43,2801133.574592,17602,91.2784,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":115,"volume":211,"transactions":212,"vwap":213},"2026-10-02",92.28,92.575,91.54,91.73,-0.29,3945566.649051,26806,91.8568,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",91.29,92.26,91.08,92.02,-0.15,-0.16,4151440.545624,25877,91.8355,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":115,"percent_change":148,"volume":231,"transactions":232,"vwap":233},"2026-09-30",92.51,92.52,91.9,92.17,5057893.173439,25067,92.081,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",92.67,92.065,92.49,-0.26,-0.28,3514799.562114,21441,92.4174,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",92.69,92.935,92.355,92.75,-0.63,-0.67,4450770.687297,19289,92.6045,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",93.3,93.45,92.83,93.38,0.04,5908766.583946,15775,93.0843,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",94.32,94.465,93.33,93.34,-1,-1.06,3174817.209605,13379,93.8117,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",95.48,95.51,94.11,94.34,-1.47,-1.53,2691031.073383,13756,94.4576,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",95.87,95.97,95.5601,95.81,0.02,7466572.858293,20451,95.7883,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",95.7,95.79,95.53,0.63,0.66,935736.52307,7332,95.7079,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":251,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",95.46,95.11,95.16,-0.7,1109884.593622,7169,95.2103,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",95.61,95.835,95.5,95.83,0.9,0.95,1071565.671848,17010,95.7052,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",95.12,95.62,94.89,94.93,0.11,0.12,2291780.715908,16308,95.2587,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":45,"percent_change":37,"volume":344,"transactions":345,"vwap":346},"2026-09-15",94.79,94.98,94.66,94.82,1671185.009853,11939,94.8448,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":293,"percent_change":293,"volume":353,"transactions":354,"vwap":355},"2026-09-14",94.91,95.465,94.615,95.03,1506725.238014,11584,95.1302,{"date":357,"open":320,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",95.66,94.965,95.01,-0.03,1349335.781418,9237,95.2281,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",95.38,95.67,94.94,95.04,-1.12,-1.16,1567296.934687,13370,95.3018,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",96.49,96.6,95.76,96.16,-0.36,-0.37,1473305.029319,12218,96.1546,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",96.8,96.81,96.3,96.52,-0.09,1202849.520959,9463,96.537,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":333,"percent_change":333,"volume":403,"transactions":404,"vwap":405},"2026-09-04",96.67,96.855,96.5715,96.61,860215.817141,8320,96.6794,{"date":407,"open":389,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",96.8301,96.5,0.17,0.18,1117484.29462,8912,96.671,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",96.34,96.44,96.12,96.33,0.1,1080727.469971,7173,96.2548,{"date":426,"open":391,"high":427,"low":428,"close":429,"change":94,"percent_change":80,"volume":430,"transactions":431,"vwap":432},"2026-09-01",96.725,96.17,96.23,1235285.402441,9931,96.3478,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":210,"percent_change":100,"volume":438,"transactions":439,"vwap":440},"2026-08-31",96.97,97,96.695,1741903.154011,8898,96.8706,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":115,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",97.51,97.935,97.225,97.29,-0.33,1180660.061139,10710,97.4681,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",97.66,97.82,97.46,97.61,-0.17,720682.151155,7418,97.6427,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",97.76,97.78,97.525,-0.2,764471.378778,6597,97.6546,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",97.68,97.99,97.535,97.98,0.84,0.86,1048925.678297,7564,97.765,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":72,"volume":488,"transactions":489,"vwap":490},"2026-08-24",97.06,97.41,97.04,97.14,0.45,848763.07301,7431,97.2179,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":115,"percent_change":447,"volume":497,"transactions":498,"vwap":499},"2026-08-21",96.87,96.95,96.5616,96.69,843596.333583,7192,96.7051,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",96.96,97.33,96.82,97.01,-0.62,-0.64,1561850.744905,11977,97.0204,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",97.42,97.63,97.165,1.3,1.35,2007798.614568,12505,97.4106,{"date":522,"open":523,"high":524,"low":319,"close":420,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",95.94,96.4201,0.25,0.26,984357.344968,6556,96.2671,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",96.38,96.505,96.02,96.08,-0.52,-0.54,981388.971406,8098,96.2209,{"date":542,"open":543,"high":544,"low":545,"close":379,"change":537,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",96.85,96.975,96.455,-0.56,1061554.944661,11543,96.6136,{"date":551,"open":552,"high":553,"low":554,"close":486,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",97.13,97.52,97.05,0.57,0.59,1333667.344147,10390,97.1894,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",96.89,96.91,96.535,96.57,0.01,977171.679116,11346,96.7091,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":410,"percent_change":411,"volume":576,"transactions":577,"vwap":578},"2026-08-11",96.66,96.84,96.525,96.56,1054688.400253,8710,96.6409,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":52,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",96.74,96.76,96.385,96.39,-0.68,1172231.952754,9394,96.5284,{"date":590,"open":591,"high":592,"low":593,"close":554,"change":188,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",97.19,97.25,96.835,0.23,1310077.77976,11819,96.983,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":537,"volume":605,"transactions":606,"vwap":607},"2026-08-06",97.12,97.215,96.735,96.83,-0.53,710741.00796,8356,96.9131,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":334,"percent_change":334,"volume":614,"transactions":615,"vwap":616},"2026-08-05",97.3,97.49,97.16,97.36,1639602.029846,12748,97.3404,{"date":618,"open":436,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",97.255,96.945,97.24,0.72,0.75,1094537.809953,9761,97.1107,{"date":628,"open":629,"high":402,"low":630,"close":392,"change":143,"percent_change":143,"volume":631,"transactions":632,"vwap":633},"2026-08-03",96.51,96.29,1728498.347259,16157,96.509,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",96.71,96.715,96.18,96.54,-0.55,-0.57,1768381.164922,11516,96.3714,{"date":646,"open":647,"high":445,"low":648,"close":649,"change":143,"percent_change":143,"volume":650,"transactions":651,"vwap":652},"2026-07-30",97.11,96.865,97.09,1790451.266483,12091,97.0809,{"date":654,"open":655,"high":656,"low":554,"close":647,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",98.1,98.17,-1.17,-1.19,1053340.78787,9828,97.613,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",97.93,98.395,97.92,98.28,0.5,0.51,2043965.203505,5044,98.2146,{"date":674,"open":675,"high":676,"low":677,"close":464,"change":72,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",97.75,97.8799,97.555,0.48,762832.289643,5983,97.7521,{"date":683,"open":446,"high":684,"low":685,"close":686,"change":687,"percent_change":188,"volume":688,"transactions":689,"vwap":690},"2026-07-24",97.65,97.22,97.31,0.21,768146.890745,6403,97.4215,{"date":692,"open":436,"high":693,"low":694,"close":695,"change":696,"percent_change":199,"volume":697,"transactions":698,"vwap":699},"2026-07-23",97.1699,96.9401,97.1,-0.38,1009163.773193,6948,97.0435,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":115,"percent_change":447,"volume":706,"transactions":707,"vwap":708},"2026-07-22",97.74,97.77,97.45,97.48,748815.414348,5447,97.5854,{"date":710,"open":666,"high":711,"low":712,"close":713,"change":447,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",97.94,97.64,97.8,-0.34,537092.3369,5221,97.7985,{"date":719,"open":720,"high":721,"low":473,"close":722,"change":640,"percent_change":546,"volume":723,"transactions":724,"vwap":725},"2026-07-20",98.49,98.52,98.13,640253.415065,5427,98.1681,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":594,"percent_change":594,"volume":732,"transactions":733,"vwap":734},"2026-07-17",98.84,99.04,98.665,98.68,589389.122768,5542,98.799,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":143,"percent_change":143,"volume":740,"transactions":741,"vwap":742},"2026-07-16",98.07,98.45,98.01,526453.273222,5377,98.2618,{"date":744,"open":745,"high":746,"low":667,"close":747,"change":526,"percent_change":526,"volume":748,"transactions":749,"vwap":750},"2026-07-15",98.29,98.613,98.47,1493049.916402,6680,98.5371,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":594,"percent_change":594,"volume":757,"transactions":758,"vwap":759},"2026-07-14",98.3,98.59,98.135,98.21,916276.389676,6861,98.296,{"date":761,"open":762,"high":763,"low":764,"close":475,"change":536,"percent_change":604,"volume":765,"transactions":766,"vwap":767},"2026-07-13",98.23,98.295,97.95,554594.767172,5397,98.0798,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",98.6,98.7,98.37,98.5,-0.05,660800,{"date":777,"open":772,"high":778,"low":779,"close":780,"change":781,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",98.78,98.36,98.55,0.16,759900,{"date":784,"open":772,"high":720,"low":785,"close":786,"change":160,"percent_change":160,"volume":787,"transactions":9,"vwap":786},"2026-07-08",98.089996,98.39,757900,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",99.22,99.26,98.64,-0.89,679500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",99.5,99.54,99.25,99.53,-0.04,563800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-02",99.41,99.77,99.38,99.57,0.05,575800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",99.45,99.74,99.37,99.52,-0.83,983500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",101.050003,101.089996,100.31,100.35,-0.97,-0.96,956800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",101.25,101.41,101.18,101.32,0.09,591400,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":334,"percent_change":334,"volume":841,"transactions":9,"vwap":840},"2026-06-26",100.9,101.26,101.23,368800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":566,"percent_change":566,"volume":848,"transactions":9,"vwap":847},"2026-06-25",101.33,101.55,101.07,101.11,629100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",100.88,101.19,100.87,101.099998,1.08,567000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":411,"percent_change":411,"volume":863,"transactions":9,"vwap":862},"2026-06-23",99.94,100.2,99.92,100.019997,1127700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":250,"percent_change":250,"volume":870,"transactions":9,"vwap":869},"2026-06-22",100.040001,100.059998,99.72,99.84,868200,{"date":872,"open":873,"high":851,"low":874,"close":875,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-18",100.71,100.41,100.47,0.52,625800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":37,"percent_change":37,"volume":884,"transactions":9,"vwap":883},"2026-06-17",100.28,100.44,99.89,99.95,2093800,{"date":886,"open":883,"high":887,"low":861,"close":888,"change":72,"percent_change":72,"volume":889,"transactions":9,"vwap":888},"2026-06-16",100.34,100.17,635900,{"date":891,"open":859,"high":892,"low":893,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-15",100.089996,99.69,99.7,0.06,512800,{"date":898,"open":899,"high":814,"low":900,"close":901,"change":239,"percent_change":239,"volume":902,"transactions":9,"vwap":901},"2026-06-12",99.58,99.34,99.64,729500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",99.040001,99.96,98.94,99.9,1.11,1.12,1441400,{"date":913,"open":905,"high":914,"low":915,"close":916,"change":466,"percent_change":466,"volume":917,"transactions":9,"vwap":916},"2026-06-10",99.19,98.62,98.79,803300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":72,"volume":925,"transactions":9,"vwap":923},"2026-06-09",98.86,99.059998,98.69,98.99,0.46,862800,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":115,"percent_change":115,"volume":931,"transactions":9,"vwap":930},"2026-06-08",99.11,99.2,98.53,743200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":506,"percent_change":506,"volume":938,"transactions":9,"vwap":937},"2026-06-05",98.89,99.17,98.82,98.85,777300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":411,"percent_change":411,"volume":945,"transactions":9,"vwap":944},"2026-06-04",99.59,99.68,99.39,99.47,741600,{"date":947,"open":799,"high":948,"low":949,"close":950,"change":696,"percent_change":696,"volume":951,"transactions":9,"vwap":950},"2026-06-03",99.42,99.089996,99.29,650600,{"date":953,"open":954,"high":954,"low":800,"close":955,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",99.83,99.67,0.19,881400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":200,"percent_change":200,"volume":964,"transactions":9,"vwap":963},"2026-06-01",98.97,99.55,98.83,99.48,1649100,{"date":966,"open":906,"high":967,"low":814,"close":968,"change":834,"percent_change":834,"volume":969,"transactions":9,"vwap":968},"2026-05-29",100.11,99.91,2197700,{"date":971,"open":800,"high":972,"low":805,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",99.97,99.82,0.4,15514800,{"date":977,"open":978,"high":979,"low":980,"close":948,"change":411,"percent_change":411,"volume":981,"transactions":9,"vwap":948},"2026-05-27",99.44,99.65,99.32,858700,{"date":983,"open":984,"high":797,"low":985,"close":986,"change":669,"percent_change":876,"volume":987,"transactions":9,"vwap":986},"2026-05-26",99.46,99.029999,99.24,788000,{"date":989,"open":990,"high":991,"low":992,"close":990,"change":993,"percent_change":974,"volume":994,"transactions":9,"vwap":990},"2026-05-22",98.73,98.75,98.25,0.39,1152100,{"date":996,"open":675,"high":772,"low":705,"close":997,"change":525,"percent_change":525,"volume":998,"transactions":9,"vwap":997},"2026-05-21",98.34,1420700,{"date":1000,"open":685,"high":1001,"low":1002,"close":785,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":785},"2026-05-20",98.18,97.2,0.96,0.99,2896100,{"date":1007,"open":552,"high":1008,"low":562,"close":552,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":552},"2026-05-19",97.37,-0.59,-0.6,1984500,{"date":1013,"open":666,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-18",98.12,97.5,97.72,-0.1,2230200,{"date":1020,"open":1021,"high":722,"low":702,"close":454,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":454},"2026-05-15",98.080002,-1.31,-1.32,1665400,{"date":1026,"open":800,"high":1027,"low":1028,"close":1029,"change":71,"percent_change":71,"volume":1030,"transactions":9,"vwap":1029},"2026-05-14",99.61,99.099998,99.13,466300,{"date":1032,"open":1033,"high":986,"low":1034,"close":921,"change":1017,"percent_change":1017,"volume":1035,"transactions":9,"vwap":921},"2026-05-13",99.12,98.8,955700,{"date":1037,"open":900,"high":1038,"low":928,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-12",99.35,99.16,-0.61,1043200,{"date":1043,"open":892,"high":1044,"low":1045,"close":806,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":806},"2026-05-11",100.13,99.73,-0.49,583000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",100.3,100.48,100.21,100.26,0.42,606500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":869,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":869},"2026-05-07",100.57,99.79,-0.44,885200,{"date":1063,"open":860,"high":1064,"low":1065,"close":880,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":880},"2026-05-06",100.36,100.080002,0.78,789300,{"date":1069,"open":950,"high":961,"low":790,"close":797,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":797},"2026-05-05",0.41,764600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":949,"change":52,"percent_change":52,"volume":1077,"transactions":9,"vwap":949},"2026-05-04",99.49,99.51,98.88,1103300,{"date":1079,"open":1080,"high":1081,"low":797,"close":1082,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-01",99.63,100.19,99.75,-0.08,1063000,{"date":1086,"open":867,"high":867,"low":979,"close":954,"change":809,"percent_change":809,"volume":1087,"transactions":9,"vwap":954},"2026-04-30",971000,{"date":1089,"open":967,"high":967,"low":901,"close":1090,"change":1091,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",99.78,-0.75,1479400,{"date":1094,"open":1095,"high":1096,"low":888,"close":1096,"change":774,"percent_change":774,"volume":1097,"transactions":9,"vwap":1096},"2026-04-28",100.32,100.53,1595500,{"date":1099,"open":1100,"high":851,"low":881,"close":1101,"change":382,"percent_change":382,"volume":1102,"transactions":9,"vwap":1101},"2026-04-27",100.74,100.58,655600,{"date":1104,"open":1101,"high":1105,"low":874,"close":1106,"change":189,"percent_change":189,"volume":1107,"transactions":9,"vwap":1106},"2026-04-24",101.010002,100.94,848400,{"date":1109,"open":1110,"high":832,"low":1064,"close":1111,"change":37,"percent_change":37,"volume":1112,"transactions":9,"vwap":1111},"2026-04-23",100.98,100.7,1020600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",101.21,101.3,100.86,100.92,0.2,597600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":506,"percent_change":1040,"volume":1126,"transactions":9,"vwap":1125},"2026-04-21",101.17,101.29,100.72,1300000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":361,"percent_change":361,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",101.4,101.42,101.019997,101.34,618000,{"date":1135,"open":844,"high":845,"low":1136,"close":1137,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-17",101.2,101.37,0.83,679100,{"date":1141,"open":1142,"high":832,"low":1143,"close":1144,"change":1046,"percent_change":1046,"volume":1145,"transactions":9,"vwap":1144},"2026-04-16",101.15,100.46,100.54,958800,{"date":1147,"open":840,"high":1148,"low":1106,"close":1149,"change":382,"percent_change":382,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",101.24,101.029999,1143600,{"date":1152,"open":1153,"high":1130,"low":1154,"close":1155,"change":876,"percent_change":876,"volume":1156,"transactions":9,"vwap":1155},"2026-04-14",100.85,100.8,101.39,615500,{"date":1158,"open":1159,"high":1118,"low":887,"close":853,"change":1160,"percent_change":1160,"volume":1161,"transactions":9,"vwap":853},"2026-04-13",100.5,0.29,2196800,{"date":1163,"open":1164,"high":1165,"low":1143,"close":1101,"change":240,"percent_change":240,"volume":1166,"transactions":9,"vwap":1101},"2026-04-10",100.76,100.81,1553200,{"date":1168,"open":1164,"high":1148,"low":1159,"close":1117,"change":1083,"percent_change":1083,"volume":1169,"transactions":9,"vwap":1117},"2026-04-09",683200,{"date":1171,"open":1129,"high":1172,"low":1165,"close":1106,"change":1173,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1106},"2026-04-08",101.44,0.37,869800,{"date":1176,"open":875,"high":1177,"low":1178,"close":1058,"change":261,"percent_change":261,"volume":1179,"transactions":9,"vwap":1058},"2026-04-07",100.63,99.86,822800,{"date":1181,"open":1064,"high":873,"low":1182,"close":1096,"change":457,"percent_change":457,"volume":1183,"transactions":9,"vwap":1096},"2026-04-06",100.27,1085900,{"date":1185,"open":1186,"high":1117,"low":1187,"close":1111,"change":924,"percent_change":924,"volume":1188,"transactions":9,"vwap":1111},"2026-04-02",100.18,100.15,844700,{"date":1190,"open":1191,"high":1192,"low":860,"close":1193,"change":105,"percent_change":105,"volume":1194,"transactions":9,"vwap":1193},"2026-04-01",100.25,100.66,100.24,2450700,{"date":1196,"open":851,"high":1197,"low":1198,"close":1125,"change":834,"percent_change":834,"volume":1199,"transactions":9,"vwap":1125},"2026-03-31",101.16,100.59,2399900,{"date":1201,"open":1144,"high":1202,"low":1203,"close":1177,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1177},"2026-03-30",100.84,100.4,1.16,1.17,1470700,{"date":1208,"open":1209,"high":1210,"low":1033,"close":944,"change":100,"percent_change":100,"volume":1211,"transactions":9,"vwap":944},"2026-03-27",99.14,99.81,1093300,{"date":1213,"open":1214,"high":1215,"low":955,"close":806,"change":793,"percent_change":1216,"volume":1217,"transactions":9,"vwap":806},"2026-03-26",100.14,100.38,-0.88,937600,{"date":1219,"open":1101,"high":1111,"low":1095,"close":1192,"change":476,"percent_change":476,"volume":1220,"transactions":9,"vwap":1192},"2026-03-25",3531000,{"date":1222,"open":813,"high":1223,"low":980,"close":973,"change":714,"percent_change":714,"volume":1224,"transactions":9,"vwap":973},"2026-03-24",100.029999,1699000,{"date":1226,"open":1178,"high":1227,"low":942,"close":1228,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",100.51,100.16,0.61,1918500,{"date":1232,"open":1233,"high":1234,"low":1074,"close":961,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":961},"2026-03-20",100.65,100.68,-1.86,-1.83,2537700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":831,"change":1243,"percent_change":1243,"volume":1244,"transactions":9,"vwap":831},"2026-03-19",100.93,101.6,100.89,0.34,1814500,{"date":1246,"open":1247,"high":1241,"low":1248,"close":846,"change":124,"percent_change":641,"volume":1249,"transactions":9,"vwap":846},"2026-03-18",101.52,101.059998,1229400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-17",101.56,101.76,101.53,101.65,0.33,1334700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":833,"change":1263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":833},"2026-03-16",101.28,101.46,101.12,0.7,1424100,{"date":1266,"open":1149,"high":1148,"low":1267,"close":1268,"change":1060,"percent_change":1060,"volume":1269,"transactions":9,"vwap":1268},"2026-03-13",100.55,100.62,1787200,{"date":1271,"open":854,"high":1272,"low":1118,"close":1248,"change":714,"percent_change":714,"volume":1273,"transactions":9,"vwap":1248},"2026-03-12",101.36,11867500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1129,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1129},"2026-03-11",101.93,102.010002,101.35,-1.03,-1.01,767000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-10",102.91,103.059998,102.42,102.43,-0.74,-0.72,995300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1229,"percent_change":556,"volume":1297,"transactions":9,"vwap":1296},"2026-03-09",102.31,103.24,102.26,103.17,1044100,{"date":1299,"open":1293,"high":1300,"low":1301,"close":1302,"change":240,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-06",102.99,102.089996,102.56,-0.27,1960400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1046,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",102.73,102.97,102.62,102.84,-0.47,1290300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":239,"percent_change":160,"volume":1319,"transactions":9,"vwap":1318},"2026-03-04",103.48,103.59,103.31,103.33,1215000,{"date":1321,"open":1322,"high":1323,"low":1285,"close":1316,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1316},"2026-03-03",103.07,103.8,-0.19,-0.18,1578900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":372,"volume":1334,"transactions":9,"vwap":1332},"2026-03-02",104.16,104.17,103.56,103.78,-1.22,1192200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":876,"percent_change":668,"volume":1341,"transactions":9,"vwap":1340},"2026-02-27",104.86,105.059998,104.75,105,865100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1173,"volume":1348,"transactions":9,"vwap":1346},"2026-02-26",104.26,104.52,104.48,0.38,851700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":774,"percent_change":774,"volume":1355,"transactions":9,"vwap":1354},"2026-02-25",103.97,104.29,103.96,104.099998,1562500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":71,"percent_change":71,"volume":1362,"transactions":9,"vwap":1361},"2026-02-24",104.2,104.27,104.029999,104.15,1216200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1070,"percent_change":974,"volume":1369,"transactions":9,"vwap":1368},"2026-02-23",103.85,104.28,103.83,104.080002,947000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":220,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-20",103.88,103.89,103.3,103.67,-0.14,2432400,{"date":1379,"open":1380,"high":1372,"low":1381,"close":1382,"change":334,"percent_change":334,"volume":1383,"transactions":9,"vwap":1382},"2026-02-19",103.61,103.58,103.82,951200,{"date":1385,"open":1365,"high":1386,"low":1387,"close":1388,"change":447,"percent_change":115,"volume":1389,"transactions":9,"vwap":1388},"2026-02-18",103.98,103.66,103.7,1157200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1360,"change":1395,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1360},"2026-02-17",104.11,104.22,103.95,0.13,973600,{"date":1398,"open":1367,"high":1399,"low":1400,"close":1401,"change":669,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",104,103.76,103.9,0.49,949300,{"date":1405,"open":1309,"high":1406,"low":1309,"close":1407,"change":1408,"percent_change":110,"volume":1409,"transactions":9,"vwap":1407},"2026-02-12",103.45,103.39,1.05,1071300,{"date":1411,"open":1412,"high":1413,"low":1295,"close":1414,"change":200,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-11",102.29,102.71,102.34,-0.42,1072400,{"date":1418,"open":1419,"high":1310,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-10",102.55,102.77,0.87,0.85,972100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":566,"percent_change":566,"volume":1430,"transactions":9,"vwap":1429},"2026-02-09",101.66,101.97,101.51,101.9,899400,{"date":1432,"open":1429,"high":1433,"low":1434,"close":1435,"change":293,"percent_change":293,"volume":1436,"transactions":9,"vwap":1435},"2026-02-06",101.95,101.61,101.89,918800,{"date":1438,"open":1439,"high":1435,"low":1115,"close":1440,"change":87,"percent_change":322,"volume":1441,"transactions":9,"vwap":1440},"2026-02-05",101.38,101.87,1121900,{"date":1443,"open":1106,"high":854,"low":1153,"close":1444,"change":1376,"percent_change":1376,"volume":1445,"transactions":9,"vwap":1444},"2026-02-04",100.96,1462000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":854,"change":410,"percent_change":410,"volume":1451,"transactions":9,"vwap":854},"2026-02-03",100.82,101.13,100.77,1131100,{"date":1453,"open":1260,"high":844,"low":838,"close":1240,"change":251,"percent_change":52,"volume":1454,"transactions":9,"vwap":1240},"2026-02-02",1277200,{"date":1456,"open":1457,"high":1429,"low":1252,"close":1241,"change":239,"percent_change":239,"volume":1458,"transactions":9,"vwap":1241},"2026-01-30",101.7,1278100,{"date":1460,"open":1172,"high":1427,"low":831,"close":1461,"change":809,"percent_change":809,"volume":1462,"transactions":9,"vwap":1461},"2026-01-29",101.86,2026300,{"date":1464,"open":1465,"high":1435,"low":1247,"close":1466,"change":466,"percent_change":466,"volume":1467,"transactions":9,"vwap":1466},"2026-01-28",101.79,101.81,2748700,{"date":1469,"open":1470,"high":1286,"low":1276,"close":1277,"change":1060,"percent_change":200,"volume":1471,"transactions":9,"vwap":1277},"2026-01-27",102.28,3059600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1347,"percent_change":1173,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",102.51,102.61,102.33,102.45,1048400,{"date":1480,"open":1427,"high":1481,"low":1457,"close":1482,"change":1119,"percent_change":1119,"volume":1483,"transactions":9,"vwap":1482},"2026-01-23",102.15,102.07,964500,{"date":1485,"open":1254,"high":1276,"low":1486,"close":1440,"change":1487,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1440},"2026-01-22",101.43,0.28,1049100,{"date":1490,"open":1449,"high":1491,"low":1110,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-21",101.74,101.59,0.56,0.55,1609400,{"date":1497,"open":1105,"high":1132,"low":1106,"close":1149,"change":1279,"percent_change":1280,"volume":1498,"transactions":9,"vwap":1149},"2026-01-20",1264500,{"date":1500,"open":1286,"high":1419,"low":1501,"close":1502,"change":641,"percent_change":546,"volume":1503,"transactions":9,"vwap":1502},"2026-01-16",101.99,102.059998,1106400,{"date":1505,"open":1506,"high":1507,"low":1475,"close":1508,"change":1083,"percent_change":1083,"volume":1509,"transactions":9,"vwap":1508},"2026-01-15",102.93,102.95,102.63,871400,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1413,"change":72,"percent_change":924,"volume":1514,"transactions":9,"vwap":1413},"2026-01-14",102.35,102.86,812600,{"date":1516,"open":1512,"high":1517,"low":1502,"close":1518,"change":333,"percent_change":333,"volume":1519,"transactions":9,"vwap":1518},"2026-01-13",102.38,102.24,1000600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1325,"percent_change":1325,"volume":1526,"transactions":9,"vwap":1525},"2026-01-12",102.029999,102.36,101.94,102.13,1150000,{"date":1528,"open":1465,"high":1517,"low":1529,"close":1293,"change":1530,"percent_change":1054,"volume":1531,"transactions":9,"vwap":1293},"2026-01-09",101.63,0.43,1381100,{"date":1533,"open":1534,"high":1535,"low":1466,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-01-08",101.88,102.080002,-0.41,-0.4,1051400,{"date":1540,"open":1541,"high":1542,"low":1277,"close":1412,"change":678,"percent_change":72,"volume":1543,"transactions":9,"vwap":1412},"2026-01-07",102.32,102.48,1497700,{"date":1545,"open":1546,"high":1547,"low":1172,"close":1466,"change":23,"percent_change":23,"volume":1548,"transactions":9,"vwap":1466},"2026-01-06",101.69,101.85,1386300,{"date":1550,"open":1426,"high":1501,"low":1241,"close":1276,"change":1054,"percent_change":1070,"volume":1551,"transactions":9,"vwap":1276},"2026-01-05",1145900,{"date":1553,"open":1466,"high":1554,"low":1261,"close":1428,"change":221,"percent_change":221,"volume":1555,"transactions":9,"vwap":1428},"2026-01-02",101.83,918600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":537,"percent_change":604,"volume":1562,"transactions":9,"vwap":1561},"2025-12-31",102,102.21,101.62,101.67,1163600,{"date":1564,"open":1565,"high":1512,"low":1501,"close":1559,"change":1017,"percent_change":1017,"volume":1566,"transactions":9,"vwap":1559},"2025-12-30",102.050003,941100,{"date":1568,"open":1559,"high":1541,"low":1502,"close":1293,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1293},"2025-12-29",0.32,0.31,964700,{"date":1573,"open":1559,"high":1574,"low":1466,"close":1501,"change":1083,"percent_change":1083,"volume":1575,"transactions":9,"vwap":1501},"2025-12-26",102.25,1169800,{"date":1577,"open":1461,"high":1578,"low":1579,"close":1482,"change":487,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1482},"2025-12-24",102.11,101.77,0.44,582900,{"date":1583,"open":1136,"high":1584,"low":1197,"close":1560,"change":333,"percent_change":333,"volume":1585,"transactions":9,"vwap":1560},"2025-12-23",101.68,782400,{"date":1587,"open":845,"high":1492,"low":1486,"close":1428,"change":22,"percent_change":22,"volume":1588,"transactions":9,"vwap":1428},"2025-12-22",1071400,{"date":1590,"open":1491,"high":1440,"low":1252,"close":1560,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1560},"2025-12-19",-0.73,-0.71,1943000,{"date":1595,"open":1596,"high":1542,"low":1559,"close":1512,"change":993,"percent_change":1347,"volume":1597,"transactions":9,"vwap":1512},"2025-12-18",102.3,1116300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":393,"percent_change":393,"volume":1604,"transactions":9,"vwap":1603},"2025-12-17",101.78,102.14,101.75,101.96,4203400,{"date":1606,"open":844,"high":1482,"low":833,"close":1565,"change":678,"percent_change":72,"volume":1607,"transactions":9,"vwap":1565},"2025-12-16",1330000,{"date":1609,"open":1465,"high":1433,"low":1247,"close":1610,"change":781,"percent_change":781,"volume":1611,"transactions":9,"vwap":1610},"2025-12-15",101.57,1120400,{"date":1613,"open":1129,"high":845,"low":1116,"close":831,"change":1288,"percent_change":1289,"volume":1614,"transactions":9,"vwap":831},"2025-12-12",932700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1481,"change":774,"percent_change":774,"volume":1620,"transactions":9,"vwap":1481},"2025-12-11",102.64,102.76,102.12,896000,{"date":1622,"open":1466,"high":1596,"low":1623,"close":1624,"change":1173,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-10",101.72,102.2,0.36,1479600,{"date":1628,"open":1559,"high":1559,"low":1602,"close":1554,"change":293,"percent_change":293,"volume":1629,"transactions":9,"vwap":1554},"2025-12-09",1129400,{"date":1631,"open":1525,"high":1525,"low":1632,"close":1466,"change":447,"percent_change":115,"volume":1633,"transactions":9,"vwap":1466},"2025-12-08",101.5,959100,{"date":1635,"open":1474,"high":1474,"low":1636,"close":1601,"change":1415,"percent_change":1536,"volume":818,"transactions":9,"vwap":1601},"2025-12-05",102.019997,{"date":1638,"open":1513,"high":1513,"low":1639,"close":1302,"change":200,"percent_change":1415,"volume":1640,"transactions":9,"vwap":1302},"2025-12-04",102.46,895900,{"date":1642,"open":1643,"high":1322,"low":1644,"close":1300,"change":1645,"percent_change":526,"volume":1646,"transactions":9,"vwap":1300},"2025-12-03",102.87,102.69,0.27,929800,{"date":1648,"open":1542,"high":1649,"low":1517,"close":1650,"change":895,"percent_change":895,"volume":1651,"transactions":9,"vwap":1650},"2025-12-02",102.81,102.72,1205200,{"date":1653,"open":1654,"high":1310,"low":1475,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-01",102.75,102.66,-1.42,-1.36,2210200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1368,"change":696,"percent_change":382,"volume":1664,"transactions":9,"vwap":1368},"2025-11-28",104.33,104.37,103.87,925400,{"date":1666,"open":1368,"high":1667,"low":1668,"close":1669,"change":1645,"percent_change":526,"volume":1670,"transactions":9,"vwap":1669},"2025-11-26",104.47,103.79,104.46,1063500,{"date":1672,"open":1329,"high":1346,"low":1354,"close":1673,"change":1256,"percent_change":1569,"volume":1674,"transactions":9,"vwap":1673},"2025-11-25",104.19,1154100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1580,"percent_change":1530,"volume":1681,"transactions":9,"vwap":1680},"2025-11-24",103.81,103.94,103.68,103.86,1014000,{"date":1683,"open":1381,"high":1380,"low":1684,"close":1685,"change":526,"percent_change":525,"volume":1686,"transactions":9,"vwap":1685},"2025-11-21",103.19,103.42,1394400,{"date":1688,"open":1284,"high":1374,"low":1284,"close":1689,"change":1625,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",103.16,0.35,1176900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":22,"percent_change":22,"volume":1698,"transactions":9,"vwap":1697},"2025-11-19",103.099998,103.18,102.74,102.8,2436000,{"date":1700,"open":1701,"high":1702,"low":1644,"close":1284,"change":1703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1284},"2025-11-18",103.21,103.32,-0.01,5281700,{"date":1706,"open":1513,"high":1707,"low":1420,"close":1708,"change":594,"percent_change":188,"volume":1709,"transactions":9,"vwap":1708},"2025-11-17",103.080002,102.92,799100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1644,"change":1060,"percent_change":200,"volume":1715,"transactions":9,"vwap":1644},"2025-11-14",103.52,103.57,102.67,1290200,{"date":1717,"open":1718,"high":1713,"low":1719,"close":1720,"change":1009,"percent_change":641,"volume":1721,"transactions":9,"vwap":1720},"2025-11-13",103.41,103.12,103.13,976300,{"date":1723,"open":1380,"high":1724,"low":1725,"close":1726,"change":834,"percent_change":834,"volume":1727,"transactions":9,"vwap":1726},"2025-11-12",103.91,103.54,103.72,1157400,{"date":1729,"open":1381,"high":1387,"low":1730,"close":1731,"change":876,"percent_change":668,"volume":1732,"transactions":9,"vwap":1731},"2025-11-11",103.4,103.63,849900,{"date":1734,"open":1720,"high":1374,"low":1735,"close":1736,"change":22,"percent_change":22,"volume":1737,"transactions":9,"vwap":1736},"2025-11-10",103.019997,103.11,734500,{"date":1739,"open":1300,"high":1712,"low":1300,"close":1740,"change":1376,"percent_change":1376,"volume":1741,"transactions":9,"vwap":1740},"2025-11-07",103.22,920500,{"date":1743,"open":1744,"high":1745,"low":1719,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-06",103.15,103.46,103.36,0.79,0.77,927300,{"date":1751,"open":1707,"high":1719,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-05",102.49,102.57,-0.94,-0.91,1163300,{"date":1758,"open":1759,"high":1381,"low":1702,"close":1760,"change":687,"percent_change":1119,"volume":1761,"transactions":9,"vwap":1760},"2025-11-04",103.38,103.51,2582300,{"date":1763,"open":1296,"high":1764,"low":1765,"close":1374,"change":604,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1374},"2025-11-03",103.34,103.010002,-0.51,1335400,{"date":1769,"open":1399,"high":1368,"low":1726,"close":1367,"change":221,"percent_change":220,"volume":1770,"transactions":9,"vwap":1367},"2025-10-31",934600,{"date":1772,"open":1400,"high":1352,"low":1726,"close":1773,"change":1537,"percent_change":696,"volume":1774,"transactions":9,"vwap":1773},"2025-10-30",103.99,1367400,{"date":1776,"open":1777,"high":1778,"low":1661,"close":1779,"change":793,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",105.18,105.19,104.39,-0.85,1409200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":687,"percent_change":1119,"volume":1788,"transactions":9,"vwap":1787},"2025-10-28",105.13,105.44,105.11,105.28,972200,{"date":1790,"open":1791,"high":1792,"low":1667,"close":1793,"change":189,"percent_change":594,"volume":1794,"transactions":9,"vwap":1793},"2025-10-27",104.69,105.099998,105.07,1194800,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",104.99,104.57,104.83,0.03,1450700,{"date":1803,"open":1804,"high":1805,"low":1791,"close":1806,"change":546,"percent_change":604,"volume":1807,"transactions":9,"vwap":1806},"2025-10-23",104.93,105.080002,104.8,1033600,{"date":1809,"open":1810,"high":1785,"low":1811,"close":1812,"change":1813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-22",105.27,105.12,105.36,0.08,996200,{"date":1816,"open":1817,"high":25,"low":1777,"close":1787,"change":1054,"percent_change":974,"volume":1818,"transactions":9,"vwap":1787},"2025-10-21",105.3,2430500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1337,"change":1160,"percent_change":1487,"volume":1824,"transactions":9,"vwap":1337},"2025-10-20",104.78,104.91,104.68,728800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1798,"change":466,"percent_change":1324,"volume":1829,"transactions":9,"vwap":1798},"2025-10-17",104.66,104.32,1027300,{"date":1831,"open":1351,"high":1832,"low":1724,"close":1833,"change":1834,"percent_change":303,"volume":1835,"transactions":9,"vwap":1833},"2025-10-16",104.89,104.77,0.69,1463200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1368,"change":240,"percent_change":1303,"volume":1841,"transactions":9,"vwap":1368},"2025-10-15",104.43,104.72,103.93,2240100,{"date":1843,"open":1361,"high":1779,"low":1394,"close":1844,"change":1625,"percent_change":1690,"volume":1845,"transactions":9,"vwap":1844},"2025-10-14",104.36,1529600,{"date":1847,"open":1668,"high":1848,"low":1730,"close":1399,"change":774,"percent_change":774,"volume":1849,"transactions":9,"vwap":1399},"2025-10-13",104.010002,728700,{"date":1851,"open":1331,"high":1852,"low":1745,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-10",104.18,104.050003,1.22,1.19,1739200,{"date":1858,"open":1649,"high":1506,"low":1859,"close":1860,"change":1861,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-09",102.68,102.83,-0.07,832100,{"date":1864,"open":1865,"high":1865,"low":1860,"close":1866,"change":895,"percent_change":895,"volume":1867,"transactions":9,"vwap":1866},"2025-10-08",103.26,102.9,906200,{"date":1869,"open":1617,"high":1870,"low":1871,"close":1310,"change":72,"percent_change":924,"volume":1872,"transactions":9,"vwap":1310},"2025-10-07",103.050003,102.52,1187100,{"date":1874,"open":1875,"high":1876,"low":1512,"close":1877,"change":1040,"percent_change":1009,"volume":1878,"transactions":9,"vwap":1877},"2025-10-06",102.44,102.82,102.37,1387400,{"date":1880,"open":1865,"high":1881,"low":1506,"close":1882,"change":1883,"percent_change":37,"volume":1884,"transactions":9,"vwap":1882},"2025-10-03",103.29,102.98,-0.23,1265500,{"date":1886,"open":1882,"high":1764,"low":1643,"close":1701,"change":525,"percent_change":189,"volume":1887,"transactions":9,"vwap":1701},"2025-10-02",1595200,{"date":1889,"open":1719,"high":1374,"low":1420,"close":1890,"change":361,"percent_change":361,"volume":1891,"transactions":9,"vwap":1890},"2025-10-01",102.96,1828400,{"date":1893,"open":1744,"high":1712,"low":1284,"close":1300,"change":1894,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1300},"2025-09-30",-0.13,1540800,{"date":1897,"open":1898,"high":1294,"low":1860,"close":1719,"change":556,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1719},"2025-09-29",102.85,0.58,813500,{"date":1902,"open":1903,"high":1882,"low":1414,"close":1904,"change":22,"percent_change":22,"volume":1905,"transactions":9,"vwap":1904},"2025-09-26",102.59,102.53,985400,{"date":1907,"open":1904,"high":1859,"low":1908,"close":1617,"change":22,"percent_change":22,"volume":1909,"transactions":9,"vwap":1617},"2025-09-25",102.19,1759600,{"date":1911,"open":1898,"high":1866,"low":1871,"close":1654,"change":447,"percent_change":115,"volume":1912,"transactions":9,"vwap":1654},"2025-09-24",908600,{"date":1914,"open":1654,"high":1707,"low":1915,"close":1707,"change":1916,"percent_change":556,"volume":1917,"transactions":9,"vwap":1707},"2025-09-23",102.54,0.6,1272300,{"date":1919,"open":1859,"high":1654,"low":1517,"close":1542,"change":100,"percent_change":210,"volume":1920,"transactions":9,"vwap":1542},"2025-09-22",1348600,{"date":1922,"open":1649,"high":1923,"low":1302,"close":1924,"change":1894,"percent_change":1894,"volume":1925,"transactions":9,"vwap":1924},"2025-09-19",102.94,102.78,846300,{"date":1927,"open":1708,"high":1695,"low":1508,"close":1284,"change":94,"percent_change":1288,"volume":1928,"transactions":9,"vwap":1284},"2025-09-18",1581500,{"date":1930,"open":1931,"high":1932,"low":1315,"close":1679,"change":155,"percent_change":1883,"volume":1933,"transactions":9,"vwap":1679},"2025-09-17",104.23,104.61,3449700,{"date":1935,"open":1936,"high":1368,"low":1937,"close":1938,"change":334,"percent_change":334,"volume":1939,"transactions":9,"vwap":1938},"2025-09-16",103.74,103.69,103.92,13296900,{"date":1941,"open":1942,"high":1351,"low":1937,"close":1323,"change":1570,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1323},"2025-09-15",103.75,0.3,3201800,{"date":1946,"open":1947,"high":1713,"low":1689,"close":1948,"change":1060,"percent_change":1415,"volume":1949,"transactions":9,"vwap":1948},"2025-09-12",103.44,103.49,788200,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1840,"change":1580,"percent_change":1530,"volume":1954,"transactions":9,"vwap":1840},"2025-09-11",103.65,104.14,921700,{"date":1956,"open":1374,"high":1957,"low":1736,"close":1948,"change":1530,"percent_change":1054,"volume":1958,"transactions":9,"vwap":1948},"2025-09-10",103.84,787000,{"date":1960,"open":1865,"high":1685,"low":1961,"close":1285,"change":382,"percent_change":148,"volume":1962,"transactions":9,"vwap":1285},"2025-09-09",102.88,1023300,{"date":1964,"open":1707,"high":1406,"low":1870,"close":1685,"change":1421,"percent_change":1422,"volume":1965,"transactions":9,"vwap":1685},"2025-09-08",813000,{"date":1967,"open":1517,"high":1859,"low":1470,"close":1419,"change":1854,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1419},"2025-09-05",1.2,1018300,{"date":1971,"open":1262,"high":1132,"low":1100,"close":844,"change":1972,"percent_change":1972,"volume":1973,"transactions":9,"vwap":844},"2025-09-04",0.62,811300,{"date":1975,"open":1976,"high":1977,"low":1065,"close":873,"change":1066,"percent_change":1066,"volume":1978,"transactions":9,"vwap":873},"2025-09-03",100.099998,100.95,962500,{"date":1980,"open":869,"high":1981,"low":806,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-02",100.07,99.93,-0.99,-0.98,947200,{"date":1987,"open":1977,"high":1248,"low":1234,"close":1118,"change":199,"percent_change":696,"volume":1973,"transactions":9,"vwap":1118},"2025-08-29",{"date":1989,"open":851,"high":1439,"low":1448,"close":1990,"change":1991,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-28",101.31,0.53,1148300,{"date":1994,"open":1182,"high":1165,"low":1081,"close":1995,"change":1703,"percent_change":1703,"volume":1996,"transactions":9,"vwap":1995},"2025-08-27",100.78,1515800,{"date":1998,"open":1058,"high":1999,"low":887,"close":2000,"change":809,"percent_change":809,"volume":2001,"transactions":9,"vwap":2000},"2025-08-26",100.83,100.79,695600,{"date":2003,"open":2004,"high":1118,"low":1267,"close":1100,"change":37,"percent_change":37,"volume":2005,"transactions":9,"vwap":1100},"2025-08-25",100.64,564000,{"date":2007,"open":2008,"high":1197,"low":1096,"close":1444,"change":623,"percent_change":623,"volume":2009,"transactions":9,"vwap":1444},"2025-08-22",100.56,1153700,{"date":2011,"open":2012,"high":1143,"low":883,"close":1052,"change":2013,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1052},"2025-08-21",100.37,-0.46,1246000,{"date":2016,"open":2017,"high":1450,"low":874,"close":2018,"change":687,"percent_change":687,"volume":2019,"transactions":9,"vwap":2018},"2025-08-20",100.42,100.67,1118900,{"date":2021,"open":1053,"high":2022,"low":2023,"close":1143,"change":1580,"percent_change":1580,"volume":2024,"transactions":9,"vwap":1143},"2025-08-19",100.52,100.23,1017700,{"date":2026,"open":887,"high":887,"low":869,"close":862,"change":45,"percent_change":45,"volume":2027,"transactions":9,"vwap":862},"2025-08-18",1224900,{"date":2029,"open":875,"high":1058,"low":892,"close":2023,"change":604,"percent_change":604,"volume":2030,"transactions":9,"vwap":2023},"2025-08-15",926900,{"date":2032,"open":840,"high":840,"low":1234,"close":1164,"change":2033,"percent_change":507,"volume":2034,"transactions":9,"vwap":1164},"2025-08-14",-0.65,1122800,{"date":2036,"open":840,"high":2037,"low":2038,"close":831,"change":622,"percent_change":622,"volume":2039,"transactions":9,"vwap":831},"2025-08-13",101.54,101.22,1053600,{"date":2041,"open":1233,"high":1100,"low":1215,"close":2042,"change":200,"percent_change":200,"volume":2043,"transactions":9,"vwap":2042},"2025-08-12",100.69,1500700,{"date":2045,"open":2038,"high":844,"low":2046,"close":1262,"change":1395,"percent_change":1395,"volume":2047,"transactions":9,"vwap":1262},"2025-08-11",101,1025200,{"date":2049,"open":846,"high":846,"low":853,"close":2050,"change":382,"percent_change":382,"volume":2051,"transactions":9,"vwap":2050},"2025-08-08",100.99,1678200,{"date":2053,"open":1632,"high":1253,"low":1148,"close":1278,"change":1083,"percent_change":1083,"volume":2054,"transactions":9,"vwap":1278},"2025-08-07",1675600,{"date":2056,"open":1261,"high":2057,"low":2058,"close":1486,"change":1060,"percent_change":200,"volume":2059,"transactions":9,"vwap":1486},"2025-08-06",101.64,100.45,2467800,{"date":2061,"open":2062,"high":1636,"low":2063,"close":1440,"change":410,"percent_change":410,"volume":2064,"transactions":9,"vwap":1440},"2025-08-05",101.49,101.45,1722400,{"date":2066,"open":1584,"high":1465,"low":1132,"close":1457,"change":411,"percent_change":411,"volume":2067,"transactions":9,"vwap":1457},"2025-08-04",1510900,{"date":2069,"open":1142,"high":1492,"low":847,"close":1247,"change":110,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1247},"2025-08-01",1.02,2372700,{"date":2073,"open":1192,"high":2074,"low":2058,"close":2075,"change":334,"percent_change":334,"volume":2076,"transactions":9,"vwap":2075},"2025-07-31",100.91,100.49,1703700,{"date":2078,"open":2079,"high":2080,"low":1081,"close":2012,"change":105,"percent_change":105,"volume":2081,"transactions":9,"vwap":2012},"2025-07-30",100.33,100.6,1918200,{"date":2083,"open":861,"high":853,"low":2084,"close":1153,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1153},"2025-07-29",99.88,1.27,1.28,2133700,{"date":2089,"open":942,"high":954,"low":1075,"close":899,"change":1536,"percent_change":1536,"volume":2090,"transactions":9,"vwap":899},"2025-07-28",1277000,{"date":2092,"open":797,"high":1223,"low":948,"close":2093,"change":1530,"percent_change":1530,"volume":2094,"transactions":9,"vwap":2093},"2025-07-25",99.99,1187000,{"date":2096,"open":2097,"high":954,"low":2097,"close":2098,"change":220,"percent_change":220,"volume":2099,"transactions":9,"vwap":2098},"2025-07-24",99.15,99.56,1594300,{"date":2101,"open":1082,"high":2102,"low":1075,"close":2103,"change":1537,"percent_change":1537,"volume":2104,"transactions":9,"vwap":2103},"2025-07-23",99.87,99.71,1265200,{"date":2106,"open":1210,"high":2079,"low":814,"close":967,"change":924,"percent_change":924,"volume":2107,"transactions":9,"vwap":967},"2025-07-22",1160800,{"date":2109,"open":1178,"high":1976,"low":1027,"close":979,"change":2110,"percent_change":622,"volume":2111,"transactions":9,"vwap":979},"2025-07-21",0.71,1096300,{"date":2113,"open":2114,"high":1033,"low":2115,"close":907,"change":1487,"percent_change":1487,"volume":2116,"transactions":9,"vwap":907},"2025-07-18",99.019997,98.77,1219100,{"date":2118,"open":1034,"high":2114,"low":780,"close":2119,"change":801,"percent_change":801,"volume":2120,"transactions":9,"vwap":2119},"2025-07-17",98.66,3169200,{"date":2122,"open":1034,"high":1033,"low":2123,"close":771,"change":411,"percent_change":411,"volume":2124,"transactions":9,"vwap":771},"2025-07-16",97.91,4536800,{"date":2126,"open":943,"high":948,"low":2127,"close":721,"change":250,"percent_change":507,"volume":2128,"transactions":9,"vwap":721},"2025-07-15",98.42,1719600,{"date":2130,"open":1028,"high":805,"low":920,"close":2097,"change":1894,"percent_change":1894,"volume":2131,"transactions":9,"vwap":2097},"2025-07-14",1135200,{"date":2133,"open":2134,"high":868,"low":935,"close":2135,"change":2136,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-11",99.66,99.28,-1.08,1051300,{"date":2139,"open":2140,"high":881,"low":859,"close":1064,"change":71,"percent_change":71,"volume":2141,"transactions":9,"vwap":1064},"2025-07-10",100.22,1032500,{"date":2143,"open":1080,"high":823,"low":1080,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-09",100.29,0.88,0.89,1469100,{"date":2149,"open":2150,"high":805,"low":907,"close":805,"change":1894,"percent_change":1894,"volume":2151,"transactions":9,"vwap":805},"2025-07-08",99.010002,1289400,{"date":2153,"open":882,"high":906,"low":900,"close":798,"change":1091,"percent_change":1091,"volume":2154,"transactions":9,"vwap":798},"2025-07-07",1224000,{"date":2156,"open":2157,"high":1267,"low":1214,"close":2144,"change":1060,"percent_change":1060,"volume":2158,"transactions":9,"vwap":2144},"2025-07-03",100.43,887100,{"date":2160,"open":1143,"high":1100,"low":2161,"close":2162,"change":640,"percent_change":537,"volume":2163,"transactions":9,"vwap":2162},"2025-07-02",100.39,100.73,1183400,{"date":2165,"open":1439,"high":1254,"low":2074,"close":1260,"change":115,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1260},"2025-07-01",-0.31,1627200,{"date":2169,"open":1115,"high":1253,"low":1110,"close":1241,"change":1747,"percent_change":1066,"volume":2170,"transactions":9,"vwap":1241},"2025-06-30",1599300,{"date":2172,"open":2173,"high":1632,"low":1234,"close":1165,"change":2174,"percent_change":1046,"volume":2175,"transactions":9,"vwap":1165},"2025-06-27",100.97,-0.5,1485100,{"date":2177,"open":821,"high":833,"low":1111,"close":1990,"change":1173,"percent_change":1173,"volume":2178,"transactions":9,"vwap":1990},"2025-06-26",1058800,{"date":2180,"open":1198,"high":1977,"low":2079,"close":1106,"change":71,"percent_change":71,"volume":2181,"transactions":9,"vwap":1106},"2025-06-25",1222400,{"date":2183,"open":1981,"high":1131,"low":1981,"close":853,"change":1991,"percent_change":1991,"volume":2184,"transactions":9,"vwap":853},"2025-06-24",1508000,{"date":2186,"open":1203,"high":838,"low":1182,"close":887,"change":1070,"percent_change":1070,"volume":2187,"transactions":9,"vwap":887},"2025-06-23",1779400,{"date":2189,"open":899,"high":2140,"low":805,"close":1982,"change":2190,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1982},"2025-06-20",-0.06,1283500,{"date":2193,"open":1191,"high":1051,"low":1090,"close":2093,"change":1813,"percent_change":1813,"volume":2194,"transactions":9,"vwap":2093},"2025-06-18",2260900,{"date":2196,"open":813,"high":1223,"low":790,"close":968,"change":1003,"percent_change":2197,"volume":2198,"transactions":9,"vwap":968},"2025-06-17",0.97,1235200,{"date":2200,"open":797,"high":1178,"low":2201,"close":2201,"change":1289,"percent_change":1289,"volume":2202,"transactions":9,"vwap":2201},"2025-06-16",98.95,1612000,{"date":2204,"open":1065,"high":860,"low":2205,"close":955,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":955},"2025-06-13",99.21,-0.84,2056900,{"date":2209,"open":887,"high":1058,"low":2210,"close":1227,"change":323,"percent_change":323,"volume":2211,"transactions":9,"vwap":1227},"2025-06-12",100.050003,1644400,{"date":2213,"open":799,"high":814,"low":2214,"close":2098,"change":1580,"percent_change":1580,"volume":2215,"transactions":9,"vwap":2098},"2025-06-11",99.07,2243900,{"date":2217,"open":943,"high":813,"low":920,"close":1033,"change":1173,"percent_change":1173,"volume":2218,"transactions":9,"vwap":1033},"2025-06-10",1588700,{"date":2220,"open":779,"high":907,"low":779,"close":991,"change":2221,"percent_change":2221,"volume":2222,"transactions":9,"vwap":991},"2025-06-09",0.14,1658400,{"date":2224,"open":2150,"high":2097,"low":2225,"close":2226,"change":2227,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-06",98.54,98.61,-1.13,1936200,{"date":2230,"open":867,"high":1191,"low":2231,"close":814,"change":1017,"percent_change":1017,"volume":2232,"transactions":9,"vwap":814},"2025-06-05",99.6,2353600,{"date":2234,"open":929,"high":866,"low":2214,"close":869,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":869},"2025-06-04",1.36,1.38,1851400,{"date":2239,"open":920,"high":1033,"low":997,"close":2240,"change":22,"percent_change":22,"volume":2241,"transactions":9,"vwap":2240},"2025-06-03",98.48,2361700,{"date":2243,"open":2244,"high":929,"low":745,"close":754,"change":2245,"percent_change":2245,"volume":2246,"transactions":9,"vwap":754},"2025-06-02",98.76,-1.11,2118900,{"date":2248,"open":948,"high":1059,"low":2249,"close":894,"change":1256,"percent_change":1256,"volume":2250,"transactions":9,"vwap":894},"2025-05-30",99.27,2149800,{"date":2252,"open":985,"high":2098,"low":1076,"close":815,"change":2253,"percent_change":623,"volume":2254,"transactions":9,"vwap":815},"2025-05-29",0.74,2531700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1537,"percent_change":1537,"volume":2261,"transactions":9,"vwap":2260},"2025-05-28",98.72,98.98,98.32,98.63,2691600,{"date":2263,"open":792,"high":799,"low":2127,"close":985,"change":323,"percent_change":2197,"volume":2264,"transactions":9,"vwap":985},"2025-05-27",2688300,{"date":2266,"open":656,"high":992,"low":463,"close":1021,"change":1690,"percent_change":1625,"volume":2267,"transactions":9,"vwap":1021},"2025-05-23",2697600,{"date":2269,"open":435,"high":464,"low":581,"close":2270,"change":1580,"percent_change":487,"volume":2271,"transactions":9,"vwap":2270},"2025-05-22",97.73,3645900,{"date":2273,"open":475,"high":2274,"low":647,"close":446,"change":2275,"percent_change":1656,"volume":2276,"transactions":9,"vwap":446},"2025-05-21",98.31,-1.4,4335200,{"date":2278,"open":2119,"high":937,"low":2274,"close":922,"change":1311,"percent_change":1311,"volume":2279,"transactions":9,"vwap":922},"2025-05-20",15352500,{"date":2281,"open":2282,"high":2283,"low":785,"close":1039,"change":210,"percent_change":210,"volume":2284,"transactions":9,"vwap":1039},"2025-05-19",98.16,99.23,2093400,{"date":2286,"open":2287,"high":1223,"low":807,"close":813,"change":411,"percent_change":411,"volume":2288,"transactions":9,"vwap":813},"2025-05-16",100.010002,1718700,{"date":2290,"open":962,"high":978,"low":731,"close":2249,"change":2291,"percent_change":1748,"volume":2292,"transactions":9,"vwap":2249},"2025-05-15",0.76,2089500,{"date":2294,"open":934,"high":2258,"low":772,"close":2295,"change":2013,"percent_change":2013,"volume":2296,"transactions":9,"vwap":2295},"2025-05-14",98.51,1631100,{"date":2298,"open":791,"high":2299,"low":771,"close":960,"change":1537,"percent_change":1537,"volume":2300,"transactions":9,"vwap":960},"2025-05-13",99.4,1544100,{"date":2302,"open":805,"high":954,"low":2303,"close":815,"change":2304,"percent_change":2304,"volume":2305,"transactions":9,"vwap":815},"2025-05-12",99.33,-0.8,928900,{"date":2307,"open":1044,"high":881,"low":1981,"close":888,"change":781,"percent_change":781,"volume":2308,"transactions":9,"vwap":888},"2025-05-09",679200,{"date":2310,"open":1262,"high":1142,"low":2287,"close":2287,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2287},"2025-05-08",-1.05,-1.04,1125300,{"date":2315,"open":1106,"high":844,"low":1106,"close":1248,"change":1530,"percent_change":1530,"volume":2316,"transactions":9,"vwap":1248},"2025-05-07",1093200,{"date":2318,"open":2210,"high":2018,"low":2102,"close":1177,"change":687,"percent_change":687,"volume":957,"transactions":9,"vwap":1177},"2025-05-06",{"date":2320,"open":1144,"high":2008,"low":1223,"close":2017,"change":1536,"percent_change":1536,"volume":2321,"transactions":9,"vwap":2017},"2025-05-05",965900,{"date":2323,"open":1242,"high":832,"low":2324,"close":1999,"change":2325,"percent_change":1216,"volume":2326,"transactions":9,"vwap":1999},"2025-05-02",100.61,-0.9,1149800,{"date":2328,"open":1286,"high":1477,"low":2063,"close":2329,"change":1755,"percent_change":793,"volume":2330,"transactions":9,"vwap":2329},"2025-05-01",101.73,1905600,{"date":2332,"open":1618,"high":1870,"low":1752,"close":1617,"change":105,"percent_change":1311,"volume":2333,"transactions":9,"vwap":1617},"2025-04-30",1805300,{"date":2335,"open":1470,"high":1719,"low":1470,"close":1719,"change":622,"percent_change":1263,"volume":2336,"transactions":9,"vwap":1719},"2025-04-29",649100,{"date":2338,"open":1491,"high":2339,"low":1546,"close":2340,"change":1580,"percent_change":1530,"volume":2341,"transactions":9,"vwap":2340},"2025-04-28",102.5,102.4,1883200,{"date":178,"open":2343,"high":1301,"low":1434,"close":1603,"change":2221,"percent_change":2221,"volume":2344,"transactions":9,"vwap":1603},101.82,762900]