[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOO":3,"homepage-market-summary":30,"stock-historical-VIOO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOO","2026-10-08",{"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},"Vanguard S&P Small-Cap 600 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1798,1.5077,"Annual",{"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},127.79,126.93,127.815,126.36,127.47,0.32,0.25,76968.380899,139.7,104.26,94485.52911814343,66.4,4047,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},90.65,96649,35276867.808654,38.09,"2025-04-28",[185,188,198,208,218,229,239,247,258,268,279,290,299,310,318,329,339,350,359,369,380,391,402,413,422,433,442,452,463,472,483,493,502,512,523,533,543,553,562,572,583,594,604,613,622,631,638,648,659,667,676,687,696,705,714,724,732,740,749,759,767,777,786,796,805,812,821,829,836,845,851,859,866,875,880,888,896,905,914,923,930,937,945,953,960,967,975,983,991,998,1002,1011,1016,1021,1029,1035,1042,1050,1058,1066,1074,1080,1088,1094,1101,1108,1117,1124,1131,1138,1146,1151,1159,1166,1172,1179,1187,1192,1199,1205,1212,1220,1228,1237,1244,1252,1260,1266,1275,1282,1289,1296,1304,1312,1317,1325,1333,1342,1350,1359,1367,1374,1381,1388,1396,1403,1412,1420,1427,1433,1440,1449,1456,1464,1471,1478,1485,1491,1499,1507,1514,1520,1528,1535,1542,1550,1557,1564,1567,1574,1582,1590,1597,1603,1610,1617,1625,1631,1639,1646,1651,1658,1664,1673,1681,1687,1692,1698,1705,1713,1720,1726,1732,1739,1745,1750,1756,1762,1768,1773,1778,1783,1791,1798,1804,1809,1817,1824,1832,1837,1843,1847,1852,1860,1866,1871,1877,1882,1889,1898,1905,1912,1919,1926,1935,1941,1949,1956,1963,1971,1978,1984,1989,1995,2003,2009,2017,2022,2029,2035,2041,2050,2057,2063,2070,2075,2081,2088,2097,2104,2113,2122,2129,2135,2142,2148,2154,2159,2165,2172,2178,2184,2190,2196,2199,2205,2213,2219,2223,2229,2235,2242,2249,2256,2261,2266,2272,2279,2286,2291,2297,2303,2306,2310,2317,2325,2332,2338,2344,2352,2357,2364,2370,2377,2384,2391,2397,2404,2412,2419,2425,2432,2439,2445,2451,2458,2464,2469,2475,2481,2488,2494,2501,2506,2511,2517,2523,2531,2537,2542,2551,2559,2564,2571,2579,2583,2589,2595,2603,2609,2615,2621,2628,2635,2642,2649,2656,2661,2668,2673,2682,2688,2695,2701,2706,2714,2720,2725,2734,2741,2748,2755,2760,2766,2773,2780,2786,2794,2801,2808,2813,2820,2826,2832,2839],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1069,127.265,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",127.86,128.195,127.02,-1.67,-1.29,71779.749354,1344,127.6085,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":146,"volume":205,"transactions":206,"vwap":207},"2026-10-06",129.88,130.02,128.95,129.14,-0.24,45260.804395,824,129.4489,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",130.03,127.85,129.38,0.5,0.39,83017.246543,1389,129.298,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",128.85,129.619,128.69,128.88,1.49,1.17,80316.608223,1292,129.0094,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":141,"volume":236,"transactions":237,"vwap":238},"2026-10-01",126.28,127.74,125.47,127.39,0.87,103988.187286,1437,126.7034,{"date":240,"open":211,"high":211,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",126.52,-0.85,-0.67,118109.359863,1533,127.2019,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",127.91,128.08,126.65,127.37,-0.48,-0.38,132264.436951,1882,127.238,{"date":259,"open":260,"high":261,"low":262,"close":211,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",127.97,128.32,127.13,-0.76,-0.59,176224.420608,1720,127.8312,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",128.39,129.12,128.03,128.61,0.38,0.3,77833.703387,1150,128.5341,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",128.27,128.4,127.31,128.23,-0.21,-0.16,94096.971828,1337,128.0149,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",129.53,128.44,-1.42,-1.09,72760.51551,1111,128.8681,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",130.49,130.95,129.69,129.86,0.35,0.27,120628.090909,1361,130.2013,{"date":311,"open":304,"high":312,"low":313,"close":314,"change":305,"percent_change":306,"volume":315,"transactions":316,"vwap":317},"2026-09-21",130.2303,129.275,129.51,94033.492002,1189,129.716,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",129.37,129.48,128.7,129.16,-0.68,-0.52,54176.852751,846,128.9599,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",131.36,129.795,129.84,0.11,0.08,47910.408748,793,130.3236,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",130.53,131.21,128.64,129.73,-0.57,-0.44,86656.554689,1388,130.3364,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":38,"volume":356,"transactions":357,"vwap":358},"2026-09-15",130.9,130,130.3,-0.62,79417.282796,1218,130.2894,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":324,"volume":366,"transactions":367,"vwap":368},"2026-09-14",130.99,131.69,130.78,130.92,-0.89,101905.694573,1637,131.1319,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",132.43,132.82,131.64,131.81,0.7,0.53,91132.409452,1134,132.0125,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",131.66,131.82,130.88,131.11,-1.23,-0.93,77986.909561,1144,131.261,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",133.44,133.45,132.17,132.34,-1.47,-1.1,76119.609352,1383,132.5033,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",134.49,134.51,133.61,133.81,-0.97,-0.72,89719.885289,1564,133.9897,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":305,"volume":419,"transactions":420,"vwap":421},"2026-09-04",133.64,134.8999,134.78,0.47,51978.57586,905,134.5106,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",134.72,134.9,133.515,134.31,0.56,0.42,71226.438409,1017,134.1758,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":176,"volume":439,"transactions":440,"vwap":441},"2026-09-02",132.75,134.16,133.75,1.32,79777.310296,1124,133.8089,{"date":443,"open":444,"high":445,"low":446,"close":371,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",133.31,133.68528,132.25,-1.54,-1.15,126285.552768,2272,132.9159,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",134.77,134.8,133.67,133.97,-0.94,-0.7,128684.810411,1828,133.9653,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":295,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",136.24,136.57,134.91,-0.8,61138.107004,904,135.5742,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",135.77,136.26,135.4881,136,-0.02,-0.01,127460.220377,1371,135.8891,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",136.02,136.4725,135.63,0.04,0.03,125938.305171,899,135.9862,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":67,"volume":499,"transactions":500,"vwap":501},"2026-08-25",136.61,135.55,135.98,-0.07,95328.212651,993,135.7592,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":112,"volume":509,"transactions":510,"vwap":511},"2026-08-24",136.41,136.605,135.76,136.05,-0.53,66154.112645,1330,136.2127,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",136.43,136.7,135.79,136.58,0.91,0.67,53942.041954,924,136.3236,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":295,"volume":530,"transactions":531,"vwap":532},"2026-08-20",136.32,136.59,135.64,135.67,-1.49,82042.326603,1077,135.96,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":22,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",137.93,138.2199,137.07,137.16,0.23,57316.299801,1005,137.7041,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",138.4,138.5797,136.84,-2.05,-1.48,60648.882458,1001,137.5693,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":264,"percent_change":158,"volume":559,"transactions":560,"vwap":561},"2026-08-17",139.15,139.31,138.73,138.89,61038.368784,1065,138.9563,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",138.7,139.48,138.65,0.66,0.48,42223.685267,802,139.2291,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",138.83,139.1744,138.3303,138.82,0.68,0.49,65546.59735,1083,138.7056,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",138.23,138.522599,137.38,138.14,0.57,0.41,53278.07808,950,138.0165,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":274,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",137.61,138.15,137.295,137.57,0.28,75391.441529,1525,137.8278,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":468,"percent_change":610,"volume":611,"transactions":357,"vwap":612},"2026-08-10",137.75,137.87,137,137.19,-0.58,67104.13305,137.3795,{"date":614,"open":606,"high":615,"low":616,"close":617,"change":107,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",138.375,137.37,137.99,0.65,74596.605996,1215,138.0308,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":458,"percent_change":324,"volume":628,"transactions":629,"vwap":630},"2026-08-06",138.22,138.55,136.95,137.1,74671.795029,1251,137.8204,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":408,"volume":636,"transactions":227,"vwap":637},"2026-08-05",139.59,138.04,-1.35,86284.063581,138.7616,{"date":639,"open":640,"high":25,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",137.74,137.4073,139.39,2.24,1.63,209085.604279,1486,138.807,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",135.18,137.2,135.1584,137.15,2.29,1.7,152557.711819,1839,136.688,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":479,"percent_change":479,"volume":664,"transactions":665,"vwap":666},"2026-07-31",135.38,133.55,134.86,115612.96466,1128,134.9414,{"date":668,"open":669,"high":669,"low":426,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",135.16,134.87,1.07,0.8,44952.974709,845,134.4531,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",135.25,135.655,133.68,133.8,-1.87,-1.38,46587.815768,1002,134.6125,{"date":688,"open":689,"high":690,"low":691,"close":528,"change":692,"percent_change":589,"volume":693,"transactions":694,"vwap":695},"2026-07-28",135.03,135.71,134.7001,0.77,76322.043247,1082,135.3057,{"date":697,"open":698,"high":699,"low":700,"close":425,"change":701,"percent_change":568,"volume":702,"transactions":703,"vwap":704},"2026-07-27",135.26,135.86,134.21,0.64,69583.526985,1212,134.7776,{"date":706,"open":663,"high":707,"low":708,"close":709,"change":710,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",135.3,134.1152,134.26,0.01,44674.591343,869,134.7345,{"date":715,"open":436,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",134.66,133.7,134.25,-0.88,-0.65,47775.845279,849,134.0965,{"date":725,"open":487,"high":726,"low":425,"close":727,"change":728,"percent_change":610,"volume":729,"transactions":730,"vwap":731},"2026-07-22",136.0459,135.13,-0.79,51078.925246,902,135.3883,{"date":733,"open":669,"high":497,"low":405,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",135.92,1.4,1.04,65119.788114,929,135.5757,{"date":741,"open":474,"high":742,"low":743,"close":744,"change":365,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",135.795,134.44,134.52,-0.66,76629.269319,1050,135.1375,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":459,"volume":756,"transactions":757,"vwap":758},"2026-07-17",134.98,136.27,134.85,135.41,-0.95,62952.344944,1204,135.4295,{"date":760,"open":650,"high":537,"low":650,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",136.36,0.85,0.63,72119.875406,1225,136.611,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":376,"volume":774,"transactions":775,"vwap":776},"2026-07-15",135.15,136.1993,135.01,135.51,0.72,64056.463557,1098,135.4609,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":274,"percent_change":600,"volume":783,"transactions":784,"vwap":785},"2026-07-14",135.29,135.4475,134.445,134.79,59212.172197,997,134.751,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":610,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",134.84,135.2,134.06,134.41,-0.43,63982.351739,1031,134.5433,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",135.0099945,135.24001,134.24001,134.99001,0.19,0.14,71900,{"date":806,"open":807,"high":808,"low":807,"close":455,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":455},"2026-07-09",133.85001,135.22,1.62,1.22,46300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",133.78999,133.86,132.48,133.17999,-1.63,-1.21,69000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":66,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-07",136.089996,136.19,134.56,134.81,-0.96,47900,{"date":830,"open":477,"high":831,"low":832,"close":833,"change":579,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-06",136.67999,135.96001,136.11,0.36,94000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",137.3,137.73,134.67,135.62,-1.11,-0.81,56100,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":843,"percent_change":264,"volume":850,"transactions":9,"vwap":849},"2026-07-01",137.22,138.42999,136.73,247600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":519,"volume":858,"transactions":9,"vwap":856},"2026-06-30",136.72,137.69,136.10001,137.53999,0.92,250600,{"date":860,"open":861,"high":862,"low":669,"close":863,"change":335,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",136.66,136.78,136.62,0.06,158000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",134.89999,136.75,134.85001,136.53999,1.02,0.75,66300,{"date":876,"open":826,"high":877,"low":826,"close":878,"change":644,"percent_change":810,"volume":879,"transactions":9,"vwap":878},"2026-06-25",136.38,135.52,52800,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",132.55,134.67999,133.89,1.5,1.13,50900,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",131.25999,132.98,132.39,-0.46,-0.35,45300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",132.91,133.42,132.69,132.85001,0.07,0.05,47800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",132.22,132.89999,131.96001,132.78,2.4,1.84,53200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",132.23,133.039993,130.11,130.38,-1.93,-1.46,55500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":459,"percent_change":508,"volume":929,"transactions":9,"vwap":928},"2026-06-16",133.21001,133.98,131.97,132.31,46000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":802,"percent_change":803,"volume":936,"transactions":9,"vwap":935},"2026-06-15",134.14999,134.36,132.7,133.0099945,62300,{"date":938,"open":927,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",133.63,131.83,132.82001,1.28,0.97,57000,{"date":946,"open":320,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",131.60001,129.10001,131.53999,3.22,2.51,58800,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":458,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-10",129.27,130.66,128.32001,-0.73,63600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":225,"percent_change":518,"volume":966,"transactions":9,"vwap":965},"2026-06-09",129.059998,131.070007,126.9,129.25999,68300,{"date":968,"open":273,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",129.21001,128.050003,128.089996,0.76,0.6,41600,{"date":976,"open":977,"high":948,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",129,126.87,127.33,-2.22,-1.71,36500,{"date":984,"open":281,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",129.78999,128.17,129.55,1.57,1.23,33300,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":719,"volume":997,"transactions":9,"vwap":995},"2026-06-03",128.78,127.72,127.98,-1.14,36600,{"date":999,"open":994,"high":1000,"low":994,"close":271,"change":225,"percent_change":518,"volume":1001,"transactions":9,"vwap":271},"2026-06-02",129.13,65900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",127.5,128.14999,126.72,127.95,-0.23,-0.18,231300,{"date":1012,"open":223,"high":223,"low":1013,"close":1014,"change":755,"percent_change":96,"volume":1015,"transactions":9,"vwap":1014},"2026-05-29",128,128.17999,72000,{"date":1017,"open":1018,"high":1019,"low":260,"close":1000,"change":53,"percent_change":335,"volume":1020,"transactions":9,"vwap":1000},"2026-05-28",128.71001,129.31,42400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":67,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",129.44,129.87,128.85001,129.029999,-0.06,50000,{"date":1030,"open":1031,"high":1032,"low":211,"close":1032,"change":1033,"percent_change":644,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",128.080002,129.089996,2.07,56700,{"date":1036,"open":1037,"high":262,"low":1038,"close":1039,"change":1040,"percent_change":235,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",126.53,126.15,127.019997,1.1,62400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":306,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",124.73,126.35,123.86,125.92,0.34,67300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-20",123.61,125.58,122.84,2.5,2.03,44000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":879,"transactions":9,"vwap":1063},"2026-05-19",123.64,123.91,122.73,123.080002,-1.07,-0.86,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":22,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",124.38,124.97,123.75,124.15,0.4,49800,{"date":1075,"open":1076,"high":1077,"low":1070,"close":1070,"change":1078,"percent_change":1079,"volume":913,"transactions":9,"vwap":1070},"2026-05-15",124.55,124.89,-2.02,-1.61,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":136,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",125.8,126.59,125.55,125.77,0.74,65000,{"date":1089,"open":1053,"high":1053,"low":1090,"close":1091,"change":1092,"percent_change":112,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",124.54,125.029999,-0.49,60900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":163,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-12",126.62,124.36,125.52,-1.06,75700,{"date":1102,"open":1103,"high":957,"low":1104,"close":1105,"change":1106,"percent_change":843,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",128.12,126.81,126.86,-1.03,88600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",127.78,128.13,127.18,127.89,0.55,0.43,285100,{"date":1118,"open":322,"high":1119,"low":1120,"close":1121,"change":1099,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",128.86,127.050003,127.34,-0.83,91600,{"date":1125,"open":971,"high":1126,"low":1127,"close":1128,"change":1086,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",128.55,127.62,128.39999,0.58,118900,{"date":1132,"open":1133,"high":260,"low":20,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",126.6,127.66,1.75,1.39,78000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":996,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",126.66,127.26,125.3,125.91,-0.9,90400,{"date":1147,"open":234,"high":234,"low":1148,"close":1120,"change":73,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1120},"2026-05-01",126.41,0.26,119900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1006,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1006},"2026-04-30",125,127,124.83,2.25,1.81,87600,{"date":1160,"open":1161,"high":1053,"low":1162,"close":1163,"change":1164,"percent_change":468,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",125.45,124.13,124.47,-1,93400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":233,"change":243,"percent_change":508,"volume":1171,"transactions":9,"vwap":233},"2026-04-28",126.32,126.7,125.2,49600,{"date":1173,"open":1174,"high":978,"low":1175,"close":1176,"change":1177,"percent_change":803,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",126.2,125.93,126.14,0.18,107500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":579,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",125.63,126.3,124.87,125.96,0.62,68000,{"date":1188,"open":1189,"high":1143,"low":1061,"close":1190,"change":478,"percent_change":478,"volume":1191,"transactions":9,"vwap":1190},"2026-04-23",125.43,125.34,101800,{"date":1193,"open":1194,"high":1194,"low":1077,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",126.040001,125.36,0.46,0.37,73000,{"date":1200,"open":1174,"high":1201,"low":1202,"close":1203,"change":719,"percent_change":459,"volume":1204,"transactions":9,"vwap":1203},"2026-04-21",126.84,124.66,124.9,75600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":618,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",124.68,125.99,125.78,0.52,87000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":951,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-17",123.88,126.16,123.87,125.13,2.05,92100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":834,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",122.22,122.93,122.050003,122.62,0.29,68200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",122.29,122.44,121.7,122.26,-0.1,-0.08,74900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1210,"percent_change":1115,"volume":1243,"transactions":9,"vwap":1242},"2026-04-14",122.040001,122.76,121.73,122.36,71500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",119.79,121.88,121.84,1.52,1.26,83300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-10",121.13,119.97,120.32,-0.54,-0.45,108300,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":141,"volume":1087,"transactions":9,"vwap":1264},"2026-04-09",119.39,121.29,120.86,0.83,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",120.050003,120.75,119.54,120.029999,3.14,2.69,136000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":275,"percent_change":1149,"volume":1281,"transactions":9,"vwap":1280},"2026-04-07",116.27,117.23,115.98,116.89,94700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":618,"percent_change":428,"volume":1288,"transactions":9,"vwap":1287},"2026-04-06",115.74,116.66,115.35,116.59,296400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":213,"percent_change":1115,"volume":1295,"transactions":9,"vwap":1294},"2026-04-02",113.79,116.47,113.6,115.94,95000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":376,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",115.56,116.54,115.4,115.44,0.61,131500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1288,"transactions":9,"vwap":1309},"2026-03-31",113.48,115.6,112.77,114.83,3.13,2.8,{"date":1313,"open":1314,"high":1314,"low":1315,"close":118,"change":728,"percent_change":459,"volume":1316,"transactions":9,"vwap":118},"2026-03-30",113.5,111.38,119000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":102,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",113.69,113.92,112.21,112.49,-1.57,110900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":448,"volume":1332,"transactions":9,"vwap":1330},"2026-03-26",114.55,115.95,114.17,114.28,-1.33,114000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-25",115.49,115.83,114.48,115.61,1.2,1.05,172100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":141,"volume":1349,"transactions":9,"vwap":1347},"2026-03-24",112.94,115.22,112.72,114.41,0.78,159200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",113.39,115.27,112.65,113.63,2.42,2.18,187100,{"date":1360,"open":1355,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-20",113.66,110.69,111.21,-2.3,-2.03,101400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":589,"percent_change":213,"volume":1373,"transactions":9,"vwap":1372},"2026-03-19",111.84,114.26,111.69,113.51,59600,{"date":1375,"open":1376,"high":1377,"low":1344,"close":1344,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1344},"2026-03-18",113.95,114.2,-1.51,-1.32,72100,{"date":1382,"open":1377,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":107,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",115,114,114.45,1.01,55600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":375,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",113.72,114.47,113.42,113.44,0.79,96600,{"date":1397,"open":1293,"high":1398,"low":1399,"close":1354,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1354},"2026-03-13",113.93,112.23,-0.14,-0.12,80100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-12",113.27,113.8,112.67,112.79,-2.08,-1.81,123500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":204,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",114.71,115.32,113.96,114.87,-0.28,74500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":325,"percent_change":1258,"volume":1426,"transactions":9,"vwap":1425},"2026-03-10",115.37,117.059998,114.97,115.15,172700,{"date":1428,"open":1429,"high":1294,"low":1430,"close":1431,"change":589,"percent_change":213,"volume":1432,"transactions":9,"vwap":1431},"2026-03-09",113.55,111.68,115.67,191400,{"date":1434,"open":1435,"high":1435,"low":1391,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",115.97,115.099998,-2.67,-2.27,164900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",118.75,119.34,116.95,117.77,-2.1,-1.75,92800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":375,"percent_change":136,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",119.93,120.27,118.86,119.87,83900,{"date":1457,"open":1458,"high":1454,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",117.57,116.5,119.17,-1.26,-1.05,81800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":692,"percent_change":701,"volume":1470,"transactions":9,"vwap":1469},"2026-03-02",118.26,120.76,118.19,120.43,116600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":163,"volume":1477,"transactions":9,"vwap":1475},"2026-02-27",120.010002,118.84,119.66,-1.62,83700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":375,"percent_change":1129,"volume":1484,"transactions":9,"vwap":1483},"2026-02-26",120.78,121.62,119.9,121.28,128100,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":418,"percent_change":214,"volume":1490,"transactions":9,"vwap":1489},"2026-02-25",120.93,119.35,120.58,121100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-24",119.089996,120.61,120.11,1.14,0.96,82100,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",121.059998,118.28,118.97,-2.54,-2.09,91300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":567,"percent_change":1114,"volume":1513,"transactions":9,"vwap":1512},"2026-02-20",120.39,121.78,120.19,121.51,91400,{"date":1515,"open":1516,"high":1517,"low":1451,"close":1518,"change":1008,"percent_change":146,"volume":1519,"transactions":9,"vwap":1518},"2026-02-19",120.59,120.87,120.85,171200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":834,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",120.8,122.099998,120.64,121.080002,0.44,106500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1524,"change":1533,"percent_change":1400,"volume":1534,"transactions":9,"vwap":1524},"2026-02-17",120.92,121.57,119.45,-0.17,97300,{"date":1536,"open":1537,"high":1538,"low":1493,"close":1539,"change":1540,"percent_change":886,"volume":1541,"transactions":9,"vwap":1539},"2026-02-13",119.75,121.39,120.81,1.35,196700,{"date":1543,"open":1544,"high":1062,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-12",122.18,118.72,119.46,-2.15,-1.77,148500,{"date":1551,"open":1240,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":204,"volume":1556,"transactions":9,"vwap":1554},"2026-02-11",123.29,121,121.61,-0.29,103100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":902,"percent_change":864,"volume":1563,"transactions":9,"vwap":1562},"2026-02-10",122.019997,122.77,121.83,121.9,197400,{"date":1565,"open":1566,"high":1222,"low":1525,"close":1561,"change":479,"percent_change":479,"volume":1123,"transactions":9,"vwap":1561},"2026-02-09",121.8,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1248,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1248},"2026-02-06",119.81,122.11,3.23,2.72,90900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":409,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-05",118.78,119.99,118.18,118.61,-0.6,144200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":235,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",119.12,120.16,118.34,119.33,1.03,130700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":146,"percent_change":286,"volume":1596,"transactions":9,"vwap":1595},"2026-02-03",118.46,119.53,116.92,118.3,187400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1250,"percent_change":671,"volume":1602,"transactions":9,"vwap":1601},"2026-02-02",116.79,118.92,118.49,148900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1278,"change":1608,"percent_change":1580,"volume":1609,"transactions":9,"vwap":1278},"2026-01-30",117.080002,117.93,116.28,-0.71,114900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":567,"percent_change":428,"volume":1616,"transactions":9,"vwap":1615},"2026-01-29",117.84,118.38,116.51,117.94,121800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":38,"volume":1624,"transactions":9,"vwap":1622},"2026-01-28",118.55,118.77,117.18,117.28,-0.55,159500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":508,"percent_change":1258,"volume":1630,"transactions":9,"vwap":1629},"2026-01-27",118.32,117.31,117.83,76300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":334,"volume":1638,"transactions":9,"vwap":1636},"2026-01-26",118.56,118.98,117.8,118.36,0.13,114300,{"date":1640,"open":1641,"high":1641,"low":1615,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-23",120.099998,118.23,-2.17,-1.8,132000,{"date":1647,"open":1517,"high":1648,"low":1452,"close":1649,"change":22,"percent_change":306,"volume":1650,"transactions":9,"vwap":1649},"2026-01-22",121.49,120.4,127400,{"date":1652,"open":1653,"high":1649,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-21",117.88,120.080002,3.12,2.67,109400,{"date":1659,"open":1660,"high":1615,"low":1661,"close":1662,"change":1447,"percent_change":397,"volume":1663,"transactions":9,"vwap":1662},"2026-01-20",116.91,116.69,116.96,106700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-16",119.15,119.21,118.41,118.71,-0.32,-0.27,79400,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-15",117.52,119.44,119.029999,1.72,1.47,100000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1628,"change":1185,"percent_change":376,"volume":1686,"transactions":9,"vwap":1628},"2026-01-14",116.7,117.49,116.29,108900,{"date":1688,"open":1689,"high":1690,"low":1614,"close":1661,"change":1027,"percent_change":67,"volume":1691,"transactions":9,"vwap":1661},"2026-01-13",117.11,117.4,83400,{"date":1693,"open":1694,"high":1695,"low":1431,"close":1696,"change":488,"percent_change":489,"volume":1697,"transactions":9,"vwap":1696},"2026-01-12",116.07,116.99,116.75,78200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1265,"percent_change":773,"volume":1704,"transactions":9,"vwap":1703},"2026-01-09",116.31,116.81,115.34,116.71,117000,{"date":1706,"open":1361,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",116,113.41,115.88,1.67,1.46,132800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":755,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-07",115.24,113.75,114.21,-0.82,67800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":655,"percent_change":885,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",113.37,115.16,113.040001,78400,{"date":1727,"open":1321,"high":1728,"low":1321,"close":1729,"change":1730,"percent_change":989,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",114.019997,113.46,1.38,104500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":89,"percent_change":1386,"volume":1738,"transactions":9,"vwap":1737},"2026-01-02",111.48,112.26,110.84,112.080002,128000,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":194,"percent_change":448,"volume":1744,"transactions":9,"vwap":1743},"2025-12-31",112.12,110.9,110.96,66900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":468,"percent_change":1608,"volume":1749,"transactions":9,"vwap":1748},"2025-12-30",113.16,112.25,82800,{"date":1751,"open":1752,"high":1753,"low":1308,"close":1754,"change":355,"percent_change":1623,"volume":1755,"transactions":9,"vwap":1754},"2025-12-29",113.33,113.65,113.050003,101300,{"date":1757,"open":1319,"high":1319,"low":1758,"close":1759,"change":1760,"percent_change":1234,"volume":1761,"transactions":9,"vwap":1759},"2025-12-26",113.14,113.67,-0.11,72400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":418,"percent_change":590,"volume":1767,"transactions":9,"vwap":1765},"2025-12-24",113.3,113.78,113.080002,158900,{"date":1769,"open":1392,"high":1770,"low":1766,"close":1771,"change":346,"percent_change":112,"volume":1772,"transactions":9,"vwap":1771},"2025-12-23",113.74,113.31,123200,{"date":1774,"open":1352,"high":1370,"low":1775,"close":1716,"change":1776,"percent_change":508,"volume":1777,"transactions":9,"vwap":1716},"2025-12-22",113.26,-0.61,258800,{"date":1779,"open":1384,"high":1414,"low":1384,"close":1780,"change":1781,"percent_change":1177,"volume":1782,"transactions":9,"vwap":1780},"2025-12-19",114.36,0.21,266500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":539,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-18",114.98,115.28,114.040001,114.15,0.2,76400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1320,"change":1796,"percent_change":1670,"volume":1797,"transactions":9,"vwap":1320},"2025-12-17",114.44,115.55,113.77,-0.36,64400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1330,"change":719,"percent_change":263,"volume":1803,"transactions":9,"vwap":1330},"2025-12-16",114.9,115.3,113.87,64900,{"date":1805,"open":1806,"high":1806,"low":1800,"close":1723,"change":1807,"percent_change":1670,"volume":1808,"transactions":9,"vwap":1723},"2025-12-15",116.36,-0.37,86000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":295,"volume":1816,"transactions":9,"vwap":1814},"2025-12-12",117.050003,117.07,115.21,115.53,-1.27,75500,{"date":1818,"open":1794,"high":1819,"low":1794,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-11",116.84,116.8,1.37,1.19,124300,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-10",113.21,116.12,115.43,2.16,1.91,219900,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1405,"change":1210,"percent_change":1196,"volume":1836,"transactions":9,"vwap":1405},"2025-12-09",112.52,113.99,68400,{"date":1838,"open":1839,"high":1839,"low":1354,"close":1840,"change":893,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-08",113.83,112.75,-0.41,105600,{"date":1844,"open":1405,"high":1376,"low":1845,"close":1826,"change":1533,"percent_change":1846,"volume":1797,"transactions":9,"vwap":1826},"2025-12-05",113.07,-0.15,{"date":1848,"open":1771,"high":1416,"low":1849,"close":1850,"change":1009,"percent_change":286,"volume":1851,"transactions":9,"vwap":1850},"2025-12-04",112.88,113.38,59100,{"date":1853,"open":1854,"high":1855,"low":1321,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-03",112.29,113.71,113.56,1.58,1.41,133300,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":334,"percent_change":53,"volume":1865,"transactions":9,"vwap":1864},"2025-12-02",112.45,111.66,111.98,67700,{"date":1867,"open":1315,"high":1868,"low":1315,"close":1869,"change":958,"percent_change":720,"volume":1870,"transactions":9,"vwap":1869},"2025-12-01",112.64,111.87,37400,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1637,"percent_change":168,"volume":1876,"transactions":9,"vwap":1875},"2025-11-28",112.74,112.28,112.6,34100,{"date":1878,"open":1879,"high":1314,"low":1879,"close":1880,"change":773,"percent_change":701,"volume":1881,"transactions":9,"vwap":1880},"2025-11-26",111.72,112.47,109000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1055,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",109.6,112.18,111.75,2.73,73400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-24",107.72,109.21,107.56,109.019997,1.43,1.33,113400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1655,"volume":1904,"transactions":9,"vwap":1902},"2025-11-21",104.77,108.18,107.59,3.26,50800,{"date":1906,"open":1907,"high":1908,"low":26,"close":1909,"change":682,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-20",107.68,107.95,104.33,-1.76,61300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1760,"percent_change":1234,"volume":1918,"transactions":9,"vwap":1917},"2025-11-19",106.42,107.089996,105.77,106.2,66700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":498,"percent_change":498,"volume":1925,"transactions":9,"vwap":1924},"2025-11-18",105.57,106.95,105.33,106.31,88000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-17",108.29,108.87,106.059998,106.38,-2.38,-2.19,85000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":173,"percent_change":173,"volume":1940,"transactions":9,"vwap":1939},"2025-11-14",107.45,109.11,108.76,67600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1932,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-13",110.45,111.2,108.39,108.79,-2.14,57200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":478,"percent_change":478,"volume":1955,"transactions":9,"vwap":1954},"2025-11-12",111.44,112.4,111.15,111.17,66100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":214,"percent_change":305,"volume":1962,"transactions":9,"vwap":1961},"2025-11-11",110.98,111.47,110.57,111.19,80700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":943,"volume":1970,"transactions":9,"vwap":1968},"2025-11-10",111.029999,111.41,110.24,110.8,1.06,206100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1497,"percent_change":1977,"volume":1087,"transactions":9,"vwap":1976},"2025-11-07",108.34,109.79,108,109.74,0.88,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":549,"percent_change":163,"volume":1983,"transactions":9,"vwap":1982},"2025-11-06",110.43,110.56,108.78,164000,{"date":1985,"open":1986,"high":1736,"low":1986,"close":1987,"change":1157,"percent_change":1710,"volume":1988,"transactions":9,"vwap":1987},"2025-11-05",108.81,110.26,56500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1331,"percent_change":819,"volume":1836,"transactions":9,"vwap":1994},"2025-11-04",108.36,109.23,108.16,108.45,{"date":1996,"open":1997,"high":1998,"low":1993,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-03",109.31,109.8,109.78,0.24,0.22,117300,{"date":2004,"open":1992,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2008,"volume":1761,"transactions":9,"vwap":2007},"2025-10-31",109.81,108.67,109.54,0.02,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":398,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-30",109.92,110.94,109.33,109.52,-0.99,70700,{"date":2018,"open":1886,"high":1880,"low":1974,"close":2019,"change":2020,"percent_change":2021,"volume":1198,"transactions":9,"vwap":2019},"2025-10-29",110.62,-1.53,-1.36,{"date":2023,"open":2024,"high":1407,"low":118,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-28",112.56,112.15,-0.63,-0.56,85400,{"date":2030,"open":1759,"high":1759,"low":2031,"close":2032,"change":2033,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",112.41,112.78,0,74700,{"date":2036,"open":1849,"high":2037,"low":2038,"close":2032,"change":2039,"percent_change":107,"volume":2040,"transactions":9,"vwap":2032},"2025-10-24",113.4,112.73,0.99,72500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",110.6,112,110.5,111.79,1.27,1.15,82200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1064,"percent_change":827,"volume":2056,"transactions":9,"vwap":2055},"2025-10-22",111.45,111.54,109.77,110.52,93800,{"date":2058,"open":2059,"high":2046,"low":2060,"close":2061,"change":376,"percent_change":568,"volume":2062,"transactions":9,"vwap":2061},"2025-10-21",110.88,110.63,111.59,92900,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":1857,"volume":2069,"transactions":9,"vwap":2067},"2025-10-20",110.49,111.3,111.059998,1.73,76700,{"date":2071,"open":2072,"high":1884,"low":1929,"close":2013,"change":2073,"percent_change":204,"volume":2074,"transactions":9,"vwap":2013},"2025-10-17",109.010002,-0.26,56600,{"date":2076,"open":1363,"high":2077,"low":2078,"close":2079,"change":2020,"percent_change":683,"volume":2080,"transactions":9,"vwap":2079},"2025-10-16",111.22,109.080002,109.59,101200,{"date":2082,"open":2083,"high":2044,"low":2084,"close":2085,"change":2039,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-15",111.019997,110.080002,111.12,0.9,55700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-14",107.059998,110.61,106.93,110.13,1.8,1.66,76900,{"date":2098,"open":2099,"high":2006,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1865,"transactions":9,"vwap":2101},"2025-10-13",107.89,107.41,108.33,2.08,1.96,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-10",109.85,110.14,106.21,106.25,-3.48,-3.17,124700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-09",110.73,111.080002,109.48,109.73,-1.2,-1.08,88900,{"date":2123,"open":1981,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":762,"volume":2128,"transactions":9,"vwap":2126},"2025-10-08",111,109.88,110.93,0.94,44900,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":46,"volume":959,"transactions":9,"vwap":2133},"2025-10-07",111.78,109.96,109.99,-1.55,{"date":2136,"open":2137,"high":2138,"low":2052,"close":2053,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2053},"2025-10-06",112.54,112.59,-0.34,-0.3,54200,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1302,"percent_change":1114,"volume":2147,"transactions":9,"vwap":2146},"2025-10-03",111.74,112.99,111.88,106900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":214,"percent_change":305,"volume":1093,"transactions":9,"vwap":2153},"2025-10-02",111.050003,111.32,110.21,111.27,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2059,"change":590,"percent_change":1197,"volume":2158,"transactions":9,"vwap":2059},"2025-10-01",110,111.13,107000,{"date":2160,"open":2084,"high":1960,"low":2161,"close":2162,"change":802,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-30",109.45,110.47,0.17,74800,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":335,"volume":2171,"transactions":9,"vwap":2169},"2025-09-29",110.97,109.86,110.28,0.09,73600,{"date":2173,"open":1997,"high":2174,"low":1997,"close":2175,"change":2176,"percent_change":2086,"volume":2177,"transactions":9,"vwap":2175},"2025-09-26",110.34,110.19,0.98,66400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1892,"change":365,"percent_change":843,"volume":2183,"transactions":9,"vwap":1892},"2025-09-25",109.19,109.38,108.7,62600,{"date":2185,"open":2116,"high":2186,"low":2187,"close":2188,"change":755,"percent_change":1065,"volume":2189,"transactions":9,"vwap":2188},"2025-09-24",111.34,110.059998,110.099998,51900,{"date":2191,"open":2192,"high":2193,"low":2012,"close":2150,"change":1400,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2150},"2025-09-23",111.63,112.53,-0.13,104800,{"date":2197,"open":2198,"high":1315,"low":1980,"close":1961,"change":117,"percent_change":600,"volume":1816,"transactions":9,"vwap":1961},"2025-09-22",110.71,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2059,"change":46,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2059},"2025-09-19",112.51,110.76,-1.24,75900,{"date":2206,"open":1981,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-18",112.38,110.42,112.27,2.55,2.32,145900,{"date":2214,"open":2215,"high":1748,"low":2216,"close":2217,"change":2033,"percent_change":2033,"volume":2218,"transactions":9,"vwap":2217},"2025-09-17",110.07,109.17,109.72,129100,{"date":2220,"open":2187,"high":2187,"low":2221,"close":2217,"change":1009,"percent_change":286,"volume":2222,"transactions":9,"vwap":2217},"2025-09-16",109.050003,82700,{"date":2224,"open":2225,"high":1960,"low":2226,"close":2227,"change":53,"percent_change":2170,"volume":2228,"transactions":9,"vwap":2227},"2025-09-15",110.3,109.76,109.9,79200,{"date":2230,"open":2231,"high":2232,"low":2226,"close":1998,"change":2020,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1998},"2025-09-12",111.089996,111.099998,-1.37,102400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":1357,"volume":2241,"transactions":9,"vwap":2239},"2025-09-11",109.35,111.35,111.33,2.37,122500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":254,"percent_change":894,"volume":2248,"transactions":9,"vwap":2247},"2025-09-10",109.51,109.75,108.6,108.96,105200,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":728,"volume":2255,"transactions":9,"vwap":2253},"2025-09-09",110.2,108.91,109.34,-0.87,118800,{"date":2257,"open":2043,"high":2043,"low":2258,"close":2152,"change":204,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2152},"2025-09-08",109.28,-0.22,424000,{"date":2262,"open":2263,"high":1734,"low":2264,"close":1943,"change":305,"percent_change":22,"volume":2265,"transactions":9,"vwap":1943},"2025-09-05",110.68,109.39,116500,{"date":2267,"open":2268,"high":2188,"low":2269,"close":2188,"change":2095,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2188},"2025-09-04",108.77,108.49,1.53,64500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1401,"percent_change":1760,"volume":2278,"transactions":9,"vwap":2277},"2025-09-03",108.080002,109,107.93,108.44,64100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":387,"percent_change":242,"volume":2285,"transactions":9,"vwap":2284},"2025-09-02",108.019997,108.61,107.71,108.56,77000,{"date":2287,"open":2132,"high":2251,"low":1938,"close":2288,"change":2289,"percent_change":1796,"volume":2290,"transactions":9,"vwap":2288},"2025-08-29",109.49,-0.4,95200,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1760,"percent_change":1234,"volume":2296,"transactions":9,"vwap":2295},"2025-08-28",110.54,109.27,109.89,58000,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2156,"change":107,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2156},"2025-08-27",108.92,110.12,0.82,57100,{"date":2304,"open":1929,"high":2007,"low":2268,"close":1938,"change":73,"percent_change":275,"volume":2305,"transactions":9,"vwap":1938},"2025-08-26",38900,{"date":2307,"open":2308,"high":2079,"low":1982,"close":1982,"change":2309,"percent_change":365,"volume":1988,"transactions":9,"vwap":1982},"2025-08-25",109.4,-0.98,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2226,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2226},"2025-08-22",106.32,110.010002,4.04,3.82,115000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-21",105.31,105.97,105,105.72,-0.09,99800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2026,"percent_change":264,"volume":2331,"transactions":9,"vwap":2330},"2025-08-20",106.24,106.45,105.34,105.81,46800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1637,"percent_change":168,"volume":1697,"transactions":9,"vwap":2337},"2025-08-19",106.6,107.3,106.050003,106.44,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1924,"change":802,"percent_change":1177,"volume":2343,"transactions":9,"vwap":1924},"2025-08-18",106.17,106.58,105.91,61100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":324,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-15",106.88,107.019997,105.76,106.12,-0.64,52500,{"date":2353,"open":1915,"high":1915,"low":2354,"close":2355,"change":1378,"percent_change":46,"volume":2356,"transactions":9,"vwap":2355},"2025-08-14",105.96,106.8,108800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":911,"percent_change":2363,"volume":1490,"transactions":9,"vwap":2362},"2025-08-13",106.51,108.35,106.39,108.31,2.27,{"date":2365,"open":2366,"high":1930,"low":2366,"close":2342,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2342},"2025-08-12",103.4,3.17,3.09,116900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2376,"volume":1719,"transactions":9,"vwap":2375},"2025-08-11",103.040001,103.5,102.54,102.74,-0.04,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2001,"percent_change":1781,"volume":2383,"transactions":9,"vwap":2382},"2025-08-08",103.14,103.37,102.64,102.78,32900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1009,"percent_change":1009,"volume":2390,"transactions":9,"vwap":2389},"2025-08-07",103.67,103.73,102.059998,102.56,90600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2375,"change":2008,"percent_change":2008,"volume":2396,"transactions":9,"vwap":2375},"2025-08-06",102.89,102.96,102.43,45500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1302,"percent_change":973,"volume":2403,"transactions":9,"vwap":2402},"2025-08-05",102.53,102.82,101.54,102.72,92000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1679,"volume":2411,"transactions":9,"vwap":2409},"2025-08-04",101.019997,102.2,100.96,102.11,1.48,103300,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":818,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-01",101.15,99.39,100.63,-1.59,93600,{"date":2420,"open":2421,"high":2380,"low":2422,"close":2423,"change":448,"percent_change":842,"volume":2424,"transactions":9,"vwap":2423},"2025-07-31",102.88,102,102.26,79500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":745,"percent_change":2026,"volume":2431,"transactions":9,"vwap":2430},"2025-07-30",104.44,104.98,102.83,103.41,104900,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":253,"volume":2438,"transactions":9,"vwap":2436},"2025-07-29",105.010002,103.99,104.07,-0.5,53900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1400,"percent_change":2194,"volume":1691,"transactions":9,"vwap":2444},"2025-07-28",104.82,104.93,104.25,104.57,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":136,"percent_change":589,"volume":2450,"transactions":9,"vwap":2448},"2025-07-25",104.36,104.71,103.75,53700,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1079,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-24",105.24,104.050003,104.12,-1.52,55800,{"date":2459,"open":2460,"high":2330,"low":2461,"close":2462,"change":671,"percent_change":872,"volume":2463,"transactions":9,"vwap":2462},"2025-07-23",105.21,104.85,105.73,98500,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":225,"percent_change":886,"volume":1137,"transactions":9,"vwap":2468},"2025-07-22",103.58,104.9,104.66,{"date":2470,"open":1909,"high":2471,"low":2472,"close":2473,"change":1846,"percent_change":1400,"volume":2474,"transactions":9,"vwap":2473},"2025-07-21",104.55,103.42,103.49,97700,{"date":2476,"open":2477,"high":2478,"low":2373,"close":2479,"change":1106,"percent_change":2309,"volume":2480,"transactions":9,"vwap":2479},"2025-07-18",105.07,105.12,103.64,66000,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":810,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-17",103.3,104.87,104.67,1.18,96400,{"date":2489,"open":2483,"high":2490,"low":2491,"close":2492,"change":141,"percent_change":519,"volume":2493,"transactions":9,"vwap":2492},"2025-07-16",103.52,101.69,103.45,71600,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":682,"volume":2500,"transactions":9,"vwap":2498},"2025-07-15",105.26,102.63,102.76,-1.96,59400,{"date":2502,"open":2503,"high":2461,"low":2436,"close":2504,"change":2001,"percent_change":1781,"volume":2505,"transactions":9,"vwap":2504},"2025-07-14",104.31,104.72,69700,{"date":2507,"open":2508,"high":2460,"low":2503,"close":2509,"change":386,"percent_change":2510,"volume":1455,"transactions":9,"vwap":2509},"2025-07-11",104.94,104.5,-1.16,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2462,"change":2515,"percent_change":736,"volume":2516,"transactions":9,"vwap":2462},"2025-07-10",104.69,106.3,1.09,119600,{"date":2518,"open":2519,"high":2485,"low":2380,"close":2520,"change":1086,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-09",104.15,104.64,0.71,441900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1265,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-08",103.22,104.47,103.2,103.9,0.81,63200,{"date":2532,"open":2519,"high":2533,"low":2381,"close":2534,"change":1548,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-07",104.79,103.07,-1.69,115400,{"date":2538,"open":2509,"high":2321,"low":2539,"close":2540,"change":567,"percent_change":763,"volume":2541,"transactions":9,"vwap":2540},"2025-07-03",104.45,104.84,44800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-02",103.12,104.2,102.57,104.18,1.34,1.3,77700,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-01",100.67,104.080002,102.84,1.61,1.59,106400,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":286,"percent_change":286,"volume":2558,"transactions":9,"vwap":2563},"2025-06-30",101.85,101.029999,101.23,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":23,"percent_change":23,"volume":2570,"transactions":9,"vwap":2569},"2025-06-27",101.5,102.010002,100.65,101.39,97800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":885,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-26",100.059998,101.18,99.93,101.14,1.51,103200,{"date":2580,"open":2416,"high":2416,"low":2581,"close":2582,"change":458,"percent_change":387,"volume":1137,"transactions":9,"vwap":2582},"2025-06-25",99.55,99.64,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2039,"percent_change":2039,"volume":2351,"transactions":9,"vwap":2588},"2025-06-24",100.31,100.9,100,100.58,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":438,"percent_change":2548,"volume":2594,"transactions":9,"vwap":2592},"2025-06-23",98.15,99.59,97.54,79900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-20",99.089996,99.13,98.089996,98.27,-0.2,397900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":590,"percent_change":429,"volume":2183,"transactions":9,"vwap":2608},"2025-06-18",98.040001,99.34,97.83,98.47,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":996,"percent_change":448,"volume":2016,"transactions":9,"vwap":2614},"2025-06-17",98.32,99,98.050003,98.059998,{"date":2616,"open":2617,"high":2582,"low":2618,"close":2619,"change":736,"percent_change":1969,"volume":2620,"transactions":9,"vwap":2619},"2025-06-16",99.050003,98.76,99.2,51300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":920,"percent_change":920,"volume":2627,"transactions":9,"vwap":2626},"2025-06-13",98.82,99.33,97.8,98.16,71300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":894,"percent_change":894,"volume":2634,"transactions":9,"vwap":2633},"2025-06-12",99.74,100.27,99.46,100.089996,53500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":720,"percent_change":2350,"volume":2641,"transactions":9,"vwap":2640},"2025-06-11",101.63,101.64,100.4,100.44,178700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2521,"percent_change":2521,"volume":2648,"transactions":9,"vwap":2647},"2025-06-10",100.8,101.41,100.69,101.089996,58200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":857,"percent_change":857,"volume":2655,"transactions":9,"vwap":2654},"2025-06-09",100.14,100.95,99.82,100.38,78900,{"date":2657,"open":2632,"high":2658,"low":2659,"close":2632,"change":942,"percent_change":2549,"volume":2660,"transactions":9,"vwap":2632},"2025-06-06",99.75,98.97,120200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1234,"percent_change":1234,"volume":2667,"transactions":9,"vwap":2666},"2025-06-05",98.38,98.77,97.66,98.18,58700,{"date":2669,"open":2670,"high":2671,"low":2626,"close":2672,"change":285,"percent_change":285,"volume":2278,"transactions":9,"vwap":2672},"2025-06-04",98.48,98.85,98.28,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-03",96.99,98.72,96.69,98.49,1.55,1.6,323000,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":254,"percent_change":112,"volume":2687,"transactions":9,"vwap":2686},"2025-06-02",97.3,95.86,96.94,65300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":254,"percent_change":112,"volume":2694,"transactions":9,"vwap":2693},"2025-05-30",97.24,97.74,96.61,97.32,71200,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":1526,"percent_change":2700,"volume":922,"transactions":9,"vwap":2699},"2025-05-29",97.99,96.81,97.7,0.45,{"date":2702,"open":2670,"high":2670,"low":2703,"close":2704,"change":60,"percent_change":1815,"volume":2705,"transactions":9,"vwap":2704},"2025-05-28",97.19,97.26,58400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2709},"2025-05-27",97.43,98.51,96.65,2.48,2.58,90000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1257,"percent_change":2027,"volume":2222,"transactions":9,"vwap":2719},"2025-05-23",94.97,96.29,94.9,96.029999,{"date":2721,"open":2717,"high":2722,"low":2723,"close":2724,"change":1027,"percent_change":1027,"volume":2550,"transactions":9,"vwap":2724},"2025-05-22",97.07,95.9,96.57,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-21",98.3,98.53,96.48,96.63,-2.74,-2.76,95900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1400,"percent_change":1400,"volume":2740,"transactions":9,"vwap":2739},"2025-05-20",99.5,99.83,99.16,99.37,62000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":324,"percent_change":324,"volume":2747,"transactions":9,"vwap":2746},"2025-05-19",98.62,99.63,98.46,99.51,82600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":873,"percent_change":873,"volume":2754,"transactions":9,"vwap":2753},"2025-05-16",99.21,100.26,99.15,100.19,161900,{"date":2756,"open":2757,"high":2758,"low":2727,"close":2758,"change":375,"percent_change":2521,"volume":2759,"transactions":9,"vwap":2758},"2025-05-15",98.7,99.44,193200,{"date":2761,"open":2762,"high":2762,"low":2676,"close":2763,"change":2764,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-14",99.53,98.74,-1.04,139700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":429,"percent_change":429,"volume":2772,"transactions":9,"vwap":2771},"2025-05-13",99.91,100.13,99.56,99.78,108400,{"date":2774,"open":2736,"high":2775,"low":2728,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-12",100.22,99.36,3.63,3.79,135700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":335,"percent_change":335,"volume":1513,"transactions":9,"vwap":2785},"2025-05-09",95.88,96.27,95.36,95.73,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":1888,"transactions":9,"vwap":2791},"2025-05-08",95.040001,96.33,94.46,95.65,1.68,1.79,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":168,"percent_change":1637,"volume":2800,"transactions":9,"vwap":2799},"2025-05-07",94.32,94.52,93.31,93.97,100800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":243,"percent_change":1608,"volume":2807,"transactions":9,"vwap":2806},"2025-05-06",93.49,94.44,93,93.85,136500,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2797,"change":745,"percent_change":2812,"volume":1165,"transactions":9,"vwap":2797},"2025-05-05",94.2,95.16,-0.69,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1829,"percent_change":2211,"volume":2819,"transactions":9,"vwap":2818},"2025-05-02",94.22,95.41,94.059998,95.18,141200,{"date":2821,"open":2805,"high":2822,"low":2823,"close":2824,"change":141,"percent_change":873,"volume":2825,"transactions":9,"vwap":2824},"2025-05-01",93.92,92.13,93.019997,229600,{"date":2827,"open":2828,"high":2829,"low":179,"close":2830,"change":728,"percent_change":242,"volume":2831,"transactions":9,"vwap":2830},"2025-04-30",91.76,92.75,92.33,223100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1129,"percent_change":763,"volume":2838,"transactions":9,"vwap":2837},"2025-04-29",92.23,93.41,91.67,93.12,307300,{"date":183,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},92.39,93.050003,91.49,92.54,0.15,0.16,169300]