[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOV":3,"stock-historical-VIOV":30,"homepage-market-summary":2677},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.604,1.7844,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.25,110.61,111.3,109.89,110.86,0.39,0.35,111238.888194,121.01,90.040001,48873.82852665737,68.5,4047,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},77.48,51877,18934930.960191,40.95,"2025-04-28",[41,44,54,65,76,86,97,105,116,125,135,145,155,165,175,185,194,205,216,226,236,246,257,267,278,287,296,307,317,328,339,349,359,370,381,391,401,410,419,429,439,449,460,469,478,488,497,508,517,527,536,546,555,566,577,587,595,606,614,624,633,642,651,659,665,673,681,690,698,705,712,716,723,731,738,746,753,760,768,777,783,789,795,804,812,820,827,834,840,847,854,861,867,876,881,888,896,904,913,921,928,935,943,951,958,966,974,981,988,995,1003,1008,1014,1021,1029,1035,1043,1050,1058,1063,1069,1075,1082,1089,1093,1100,1108,1116,1125,1132,1141,1149,1155,1162,1168,1176,1182,1190,1198,1205,1213,1220,1227,1232,1237,1243,1251,1258,1264,1270,1277,1285,1292,1299,1307,1315,1321,1327,1335,1341,1348,1355,1363,1371,1378,1386,1393,1400,1406,1411,1417,1425,1432,1438,1445,1452,1458,1463,1471,1478,1486,1493,1502,1508,1514,1519,1525,1533,1542,1550,1556,1562,1568,1575,1581,1587,1594,1601,1608,1615,1621,1627,1634,1640,1646,1651,1658,1665,1672,1678,1684,1690,1694,1701,1708,1714,1719,1727,1733,1742,1750,1756,1763,1770,1778,1783,1792,1800,1804,1812,1818,1825,1833,1840,1845,1852,1859,1864,1871,1876,1882,1890,1895,1901,1907,1913,1919,1924,1932,1939,1948,1951,1956,1963,1967,1971,1978,1983,1989,1994,2000,2007,2009,2015,2022,2026,2033,2040,2046,2051,2056,2063,2068,2073,2080,2084,2092,2098,2105,2110,2115,2119,2126,2133,2140,2147,2152,2159,2167,2174,2180,2187,2195,2202,2209,2216,2222,2229,2236,2245,2251,2258,2266,2271,2278,2286,2291,2300,2307,2312,2319,2327,2333,2340,2346,2353,2359,2365,2372,2380,2386,2394,2400,2407,2412,2417,2424,2431,2438,2442,2450,2455,2463,2469,2473,2479,2484,2491,2498,2504,2510,2517,2524,2530,2538,2546,2552,2558,2566,2574,2581,2585,2589,2595,2602,2608,2615,2624,2631,2639,2647,2655,2662,2667,2673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1878,110.7389,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",111.14,111.5,110.375,-1.26,-1.12,97192.676867,1131,110.8755,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-06",112.61,112.92,111.91,112.12,-0.23,-0.2,150900.2136,1173,112.5086,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-05",111.8,112.934,111.19,112.35,0.31,0.28,141414.728464,1458,112.287,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":32,"volume":83,"transactions":84,"vwap":85},"2026-10-02",111.9,112.72,111.83,112.04,1.11,35440.429597,943,112.1809,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-10-01",109.97,111,109.109,110.93,0.93,0.85,189020.423944,1665,110.188,{"date":98,"open":46,"high":46,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-30",110,-0.71,-0.64,281339.511123,2041,110.5221,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-29",111.18,111.4125,110.14,110.71,-0.52,-0.47,82731.673198,1104,110.5834,{"date":117,"open":118,"high":67,"low":110,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-28",111.48,111.23,-0.82,-0.73,75510.686707,1196,111.2387,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":22,"volume":132,"transactions":133,"vwap":134},"2026-09-25",111.93,112.5,111.53,112.05,0.43,111445.607531,1498,111.9824,{"date":136,"open":137,"high":81,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",111.96,110.96,111.62,-0.3,-0.27,56579.323642,1013,111.4514,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-23",113.02,111.87,111.92,-1.68,-1.48,47721.946562,1070,112.2971,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":131,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-22",114.03,114.495,113.42,113.6,0.38,99941.803457,1060,113.848,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",113.67,113.9047,113.11,113.17,0.04,60557.744203,965,113.4339,{"date":176,"open":177,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",113.44,112.64,113.13,-0.8,-0.7,47716.62446,1026,113.0082,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-17",115.23,113.93,-0.09,-0.08,30036.235056,713,114.469,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-16",115.13,115.43,113.01,114.02,-0.93,-0.81,33641.688775,989,114.5768,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-15",115.1,115.295,114.64,114.95,-0.14,-0.12,51266.696987,1037,115.0277,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":112,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-14",115.3,115.79,114.91,115.09,-0.41,48716.473982,918,115.2922,{"date":227,"open":228,"high":229,"low":187,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-11",116.11,116.17,115.56,0.59,0.51,32009.084648,688,115.651,{"date":237,"open":238,"high":239,"low":209,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-10",115.38,115.4566,114.97,-1,-0.86,95189.628636,794,114.9237,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-09",116.64,116.88,115.78,115.97,-0.88,-0.75,41636.937683,849,116.1267,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",117.88,116.76,116.85,-1.28,-1.08,35978.115742,1077,117.1688,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-04",116.95,118.17,116.94,118.13,0.65,0.55,16114.912334,633,117.85,{"date":279,"open":280,"high":280,"low":261,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-03",117.95,117.48,0.27,0.23,26620.257014,677,117.3611,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":82,"volume":293,"transactions":294,"vwap":295},"2026-09-02",116.27,117.71,117.21,1.29,41017.563374,629,117.4453,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",116.97,117.28,115.75,115.92,-1.37,-1.17,51570.343084,1024,116.4188,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":100,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-31",118.01,118.08,117.02,117.29,-0.6,55066.808585,1079,117.3311,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-28",118.63,119.105,117.899,118,-0.53,-0.45,32221.998789,702,118.5445,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-27",118.22,118.59,117.865,118.53,0.12,0.1,23757.892718,532,118.4138,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":171,"volume":346,"transactions":347,"vwap":348},"2026-08-26",118.19,118.75,117.77,118.41,0.0497,65115.422043,1203,118.3416,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-25",118.62,117.7,118.3603,-0.0697,-0.06,23522.727357,616,118.044,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-24",118.7,119.13,118.1796,118.43,-0.42,-0.35,28380.205694,693,118.6083,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-21",118.68,118.9,118.325,118.85,0.83,0.7,31771.727527,661,118.6322,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":234,"vwap":390},"2026-08-20",118.34,118.61,117.99,118.02,-1.01,-0.85,27614.095799,118.236,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":71,"volume":398,"transactions":399,"vwap":400},"2026-08-19",119.48,120.03,118.94,119.03,0.37,31729.094972,676,119.4698,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",119.97,118.66,-1.33,-1.11,21358.693213,644,119.1701,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":101,"volume":416,"transactions":417,"vwap":418},"2026-08-17",120.51,119.89,119.99,-0.7675,40420.992797,873,120.1377,{"date":420,"open":421,"high":25,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",120.43,120.24,120.7575,0.3175,0.26,41685.322169,710,120.6687,{"date":430,"open":414,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",120.45,119.79,120.44,1.0477,0.88,42928.964181,666,120.1027,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":22,"volume":446,"transactions":447,"vwap":448},"2026-08-12",119.3,119.66,118.56,119.3923,0.4623,46524.367042,746,119.0224,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",118.8,119.5,118.49,118.93,0.349,0.29,56228.88169,1141,119.1153,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":253,"volume":466,"transactions":467,"vwap":468},"2026-08-10",119.39,118.45,118.581,-0.899,40585.945048,842,118.8002,{"date":470,"open":471,"high":472,"low":473,"close":393,"change":474,"percent_change":92,"volume":475,"transactions":476,"vwap":477},"2026-08-07",118.96,119.68,118.72,1.1,29489.745292,575,119.3897,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":121,"volume":485,"transactions":486,"vwap":487},"2026-08-06",119.45,119.6416,118.3501,118.38,-0.8677,49317.714292,642,118.9745,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",120.65,119.2477,-1.0723,-0.89,21974.072923,610,119.7834,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",119.04,120.54,118.55,120.32,1.705,1.44,56612.189189,1068,120.0967,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",117,118.615,1.875,1.61,20463.328935,706,118.2307,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",117.25,115.5,116.74,0.2,0.17,51764.864732,770,116.2986,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":189,"volume":533,"transactions":534,"vwap":535},"2026-07-30",117.37,115.4,116.54,-0.11,31807.755329,704,116.2261,{"date":537,"open":538,"high":386,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",117.65,116.5,116.65,-1.2049,-1.02,36413.179728,738,117.3506,{"date":547,"open":548,"high":386,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",117.06,117.8549,0.9249,0.79,31078.978595,632,117.7532,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",117.61,117.76,116.6068,116.93,0.2854,0.24,33833.158097,755,117.0114,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",116.77,117.605,116.445,116.6446,0.2867,0.25,18840.955613,557,116.9599,{"date":578,"open":579,"high":510,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",116.68,115.93,116.3579,-1.2618,-1.07,48479.702917,674,116.3458,{"date":588,"open":589,"high":453,"low":529,"close":590,"change":591,"percent_change":60,"volume":592,"transactions":593,"vwap":594},"2026-07-22",117.74,117.6197,-0.2663,57592.937609,599,117.6552,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",117.17,117.890462,116.92,117.886,1.216,1.04,26120.98756,641,117.6089,{"date":607,"open":352,"high":352,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",116.67,-0.905,-0.77,47197.10033,769,117.1256,{"date":615,"open":616,"high":617,"low":548,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",117.8,118.51,117.575,-0.875,-0.74,66148.754137,715,117.5803,{"date":625,"open":626,"high":627,"low":626,"close":463,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-16",116.91,118.92,1.496,1.28,49126.254064,933,118.5595,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":231,"volume":639,"transactions":640,"vwap":641},"2026-07-15",116.52,117.57,116.954,0.684,43511.745761,646,117.059,{"date":643,"open":644,"high":645,"low":646,"close":289,"change":647,"percent_change":648,"volume":649,"transactions":427,"vwap":650},"2026-07-14",116.33,116.87,115.88,0.19,0.16,39653.293807,116.1501,{"date":652,"open":653,"high":260,"low":654,"close":655,"change":522,"percent_change":523,"volume":656,"transactions":657,"vwap":658},"2026-07-13",116.06,115.7602,116.08,38440.882793,929,116.1012,{"date":660,"open":661,"high":662,"low":663,"close":646,"change":231,"percent_change":232,"volume":664,"transactions":9,"vwap":646},"2026-07-10",115.62,116.12,115.57,27300,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",114.5,115.63,115.29,1.48,1.3,20000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":302,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-08",114.47,114.51,113.35,113.81,-1.19,42400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",115.98,116.42,115.17,115.18,-1.06,-0.91,30000,{"date":691,"open":692,"high":568,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",116.48,115.99,116.24,0.07,0.06,34400,{"date":699,"open":700,"high":701,"low":702,"close":229,"change":703,"percent_change":120,"volume":704,"transactions":9,"vwap":229},"2026-07-02",117.33,118.099998,115.52,-0.96,37700,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":61,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-01",116.98,118.46,117.13,-0.17,51600,{"date":713,"open":291,"high":714,"low":248,"close":700,"change":71,"percent_change":425,"volume":715,"transactions":9,"vwap":700},"2026-06-30",117.66,65500,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":532,"volume":722,"transactions":9,"vwap":720},"2026-06-29",117.26,116.050003,117.019997,-0.13,57900,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-26",115.8,117.64,117.15,0.77,0.66,58700,{"date":732,"open":733,"high":626,"low":219,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",115.81,116.38,1.34,1.16,45300,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-24",114,115.6,115.040001,0.62,0.54,34600,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":140,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",113.74,114.9,114.42,-0.26,43500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":721,"percent_change":532,"volume":759,"transactions":9,"vwap":758},"2026-06-22",115.11,115.42,114.53,114.72,39400,{"date":761,"open":762,"high":686,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",114.61,114.23,114.85,1.62,1.43,45900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",115.25,115.71,112.87,113.23,-2.03,-1.76,119500,{"date":778,"open":219,"high":779,"low":780,"close":781,"change":111,"percent_change":324,"volume":782,"transactions":9,"vwap":781},"2026-06-16",116.73,114.99,115.26,25200,{"date":784,"open":560,"high":785,"low":786,"close":250,"change":787,"percent_change":222,"volume":788,"transactions":9,"vwap":250},"2026-06-15",117.41,115.55,-0.48,47600,{"date":790,"open":791,"high":271,"low":791,"close":792,"change":793,"percent_change":474,"volume":794,"transactions":9,"vwap":792},"2026-06-12",115.34,116.26,1.26,26400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-11",113.89,115.050003,113.089996,115,2.03,1.8,28200,{"date":805,"open":806,"high":807,"low":57,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",113.47,114.79,112.97,-0.62,-0.55,40900,{"date":813,"open":814,"high":686,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",113.51,111.98,113.59,1.02,0.91,45700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":728,"volume":826,"transactions":9,"vwap":824},"2026-06-08",112.39,113.5,112.57,0.86,27600,{"date":828,"open":829,"high":823,"low":47,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",113.07,111.71,-1.96,-1.72,36100,{"date":835,"open":836,"high":837,"low":838,"close":167,"change":504,"percent_change":629,"volume":839,"transactions":9,"vwap":167},"2026-06-04",112.62,113.9,112.59,27700,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":262,"volume":846,"transactions":9,"vwap":844},"2026-06-03",113.38,112.089996,112.23,-1.46,63600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":292,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-02",112.42,113.79,113.69,1.15,37800,{"date":855,"open":856,"high":849,"low":857,"close":858,"change":648,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-01",111.6,111.35,112.4,0.14,55800,{"date":862,"open":863,"high":808,"low":843,"close":864,"change":865,"percent_change":866,"volume":715,"transactions":9,"vwap":864},"2026-05-29",112.73,112.24,-0.76,-0.67,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",112.47,113.26,112.13,113,0.15,0.13,30500,{"date":877,"open":824,"high":878,"low":824,"close":879,"change":23,"percent_change":71,"volume":880,"transactions":9,"vwap":879},"2026-05-27",113.64,112.85,31700,{"date":882,"open":883,"high":824,"low":884,"close":128,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":128},"2026-05-26",111.84,111.81,1.35,1.21,31500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-22",110.34,111.24,111.15,0.98,0.89,44600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":274,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-21",108.97,110.44,108.14,110.17,0.5,40200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",107.7,109.66,107.050003,109.62,2.34,2.18,36300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":583,"volume":920,"transactions":9,"vwap":918},"2026-05-19",107.95,108.010002,107,107.28,-1.16,103600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":744,"percent_change":902,"volume":927,"transactions":9,"vwap":926},"2026-05-18",107.93,109.089996,107.9,108.44,39500,{"date":929,"open":930,"high":930,"low":931,"close":925,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":925},"2026-05-15",108.71,107.75,-1.42,-1.3,53100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":672,"transactions":9,"vwap":940},"2026-05-14",109.17,110.099998,109.099998,109.32,0.57,0.52,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":366,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-13",109,109.39,108.39,108.75,-0.32,31300,{"date":952,"open":953,"high":953,"low":954,"close":939,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":939},"2026-05-12",110.07,108.2,-1.21,-1.1,55100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":303,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-11",111.75,111.76,110.21,110.31,-1.05,32400,{"date":967,"open":968,"high":969,"low":970,"close":118,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":118},"2026-05-08",111.38,111.65,110.83,0.82,0.74,26000,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":956,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-07",112.029999,112.11,110.66,-0.98,80000,{"date":982,"open":983,"high":984,"low":985,"close":961,"change":986,"percent_change":273,"volume":987,"transactions":9,"vwap":961},"2026-05-06",111.66,112,111.43,0.72,119100,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":292,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-05",110.050003,111.36,111.040001,1.18,30200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":955,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",110.63,111.010002,109.15,109.75,-1.34,46500,{"date":1004,"open":1005,"high":968,"low":997,"close":1006,"change":647,"percent_change":523,"volume":1007,"transactions":9,"vwap":1006},"2026-05-01",111.33,111.089996,112700,{"date":1009,"open":1010,"high":991,"low":1011,"close":1012,"change":793,"percent_change":852,"volume":1013,"transactions":9,"vwap":1012},"2026-04-30",109.58,109.46,110.9,226400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":201,"percent_change":121,"volume":1020,"transactions":9,"vwap":1019},"2026-04-29",110.43,110.56,109.26,109.64,95200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":222,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-28",110.94,111.31,110.23,110.45,-0.37,34500,{"date":1030,"open":1031,"high":857,"low":1032,"close":21,"change":1033,"percent_change":161,"volume":1034,"transactions":9,"vwap":21},"2026-04-27",110.68,110.55,0.42,68900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":899,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":899},"2026-04-24",110.29,110.69,109.51,0.61,0.56,40600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":695,"percent_change":696,"volume":1049,"transactions":9,"vwap":1048},"2026-04-23",109.91,110.25,108.92,109.83,77800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",110.57,109.47,109.76,0.09,0.08,46800,{"date":1059,"open":1017,"high":69,"low":1060,"close":1061,"change":111,"percent_change":112,"volume":1062,"transactions":9,"vwap":1061},"2026-04-21",109.35,109.67,53800,{"date":1064,"open":1065,"high":1066,"low":945,"close":1067,"change":986,"percent_change":729,"volume":1068,"transactions":9,"vwap":1067},"2026-04-20",109.019997,110.36,110.19,29100,{"date":1070,"open":1071,"high":1046,"low":1071,"close":1053,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1053},"2026-04-17",108.36,2.11,1.97,29400,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":161,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-16",106.89,107.5,107.36,0.36,47300,{"date":1083,"open":1084,"high":908,"low":1085,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-15",106.97,106.37,106.98,0,28700,{"date":1090,"open":1086,"high":1091,"low":1092,"close":1086,"change":648,"percent_change":873,"volume":794,"transactions":9,"vwap":1086},"2026-04-14",107.33,106.42,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":292,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-13",105.32,106.82,105.059998,1.22,46200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":61,"volume":1107,"transactions":9,"vwap":1105},"2026-04-10",105.98,106,105.17,105.53,-0.21,34700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":729,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-09",104.59,106.059998,104.53,105.74,0.63,39100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-08",105.28,105.68,104.67,105.080002,2.28,2.22,46100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":425,"percent_change":573,"volume":1131,"transactions":9,"vwap":1130},"2026-04-07",102.2,103.21,102.17,102.8,27800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-06",101.88,102.73,101.58,102.54,0.41,0.4,38600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":71,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",100.66,102.58,100.42,102.13,0.3,34900,{"date":1150,"open":1146,"high":1151,"low":1152,"close":1153,"change":1056,"percent_change":1056,"volume":1154,"transactions":9,"vwap":1153},"2026-04-01",102.67,101.73,101.82,43000,{"date":1156,"open":1157,"high":1137,"low":1158,"close":1159,"change":1122,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",100.45,100.18,101.74,2.29,68600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":112,"percent_change":112,"volume":1140,"transactions":9,"vwap":1167},"2026-03-30",100.74,100.86,99.25,99.46,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":832,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",101.080002,101.31,99.84,99.93,-1.69,80200,{"date":1177,"open":1178,"high":1130,"low":1178,"close":1179,"change":1180,"percent_change":810,"volume":1181,"transactions":9,"vwap":1179},"2026-03-26",101.37,101.65,-0.56,46400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":817,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",102.080002,102.26,100.99,102.21,1.01,86600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-24",99.68,101.75,99.24,101.19,0.68,38300,{"date":1199,"open":1145,"high":1200,"low":1173,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",102.16,100.51,1.74,1.76,86300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-20",100.050003,100.28,98.29,98.77,-1.35,33000,{"date":1214,"open":1215,"high":1216,"low":1210,"close":1217,"change":1218,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",99,100.75,100.12,0.34,23600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":406,"percent_change":956,"volume":1226,"transactions":9,"vwap":1225},"2026-03-18",100.54,100.68,99.76,99.78,16000,{"date":1228,"open":1222,"high":1229,"low":1222,"close":1230,"change":971,"percent_change":971,"volume":1231,"transactions":9,"vwap":1230},"2026-03-17",101.53,100.89,26800,{"date":1233,"open":1234,"high":1170,"low":1235,"close":1235,"change":1080,"percent_change":1080,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",100.78,100.07,24200,{"date":1238,"open":1239,"high":1216,"low":1240,"close":1241,"change":1242,"percent_change":1242,"volume":704,"transactions":9,"vwap":1241},"2026-03-13",100.43,99.43,99.71,-0.22,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1173,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1173},"2026-03-12",100.2,100.73,99.7,-1.57,-1.55,66700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":710,"percent_change":710,"volume":1257,"transactions":9,"vwap":1256},"2026-03-11",101.16,101.64,100.48,101.5,56900,{"date":1259,"open":1260,"high":1261,"low":1195,"close":1262,"change":1263,"percent_change":1027,"volume":788,"transactions":9,"vwap":1262},"2026-03-10",101.81,103.16,101.67,-0.38,{"date":1265,"open":1266,"high":1267,"low":1210,"close":1268,"change":190,"percent_change":190,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",100.6,102.31,102.050003,84800,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1146,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1146},"2026-03-06",102.96,101.32,-2.24,-2.15,45500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":875,"transactions":9,"vwap":1282},"2026-03-05",105.24,105.38,103.72,104.37,-1.54,-1.45,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":972,"percent_change":377,"volume":1291,"transactions":9,"vwap":1290},"2026-03-04",105.84,106.32,104.98,105.91,58600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1104,"change":703,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1104},"2026-03-03",103.86,105.78,102.75,-0.9,77700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1114,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",104.19,106.48,104.019997,106.13,0.6,59500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",105.9,104.75,105.5,-1.62,-1.51,33400,{"date":1316,"open":1317,"high":1318,"low":1111,"close":1319,"change":377,"percent_change":729,"volume":1320,"transactions":9,"vwap":1319},"2026-02-26",106.35,107.21,107.12,40500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1092,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1092},"2026-02-25",106.9,105.31,0.03,34000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":32,"volume":1334,"transactions":9,"vwap":1332},"2026-02-24",105.63,106.8,105.37,106.39,1.05,38700,{"date":1336,"open":931,"high":931,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":767,"transactions":9,"vwap":1338},"2026-02-23",104.85,105.34,-2.68,-2.48,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1139,"percent_change":397,"volume":1347,"transactions":9,"vwap":1346},"2026-02-20",107.37,108.4,106.94,108.019997,88100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":60,"percent_change":1106,"volume":1354,"transactions":9,"vwap":1353},"2026-02-19",107.47,107.65,106.91,107.62,51900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":377,"volume":1362,"transactions":9,"vwap":1360},"2026-02-18",107.38,108.56,107.32,107.85,0.75,39000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":222,"volume":1370,"transactions":9,"vwap":1368},"2026-02-17",107.41,108.089996,106.07,107.099998,-0.44,53000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":671,"percent_change":1098,"volume":1377,"transactions":9,"vwap":1376},"2026-02-13",106.68,107.84,106.11,107.54,21500,{"date":1379,"open":1380,"high":946,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-12",109.2,105.22,106.24,-2.13,-1.97,51400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":140,"percent_change":1392,"volume":704,"transactions":9,"vwap":1391},"2026-02-11",109.48,109.94,108.25,108.37,-0.28,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":335,"volume":1399,"transactions":9,"vwap":1397},"2026-02-10",108.49,109.54,108.67,0.11,98600,{"date":1401,"open":1402,"high":1403,"low":1374,"close":1358,"change":1027,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1358},"2026-02-09",108.8,108.91,-0.34,92300,{"date":1407,"open":1318,"high":939,"low":1318,"close":1408,"change":1409,"percent_change":1410,"volume":1034,"transactions":9,"vwap":1408},"2026-02-06",108.93,2.48,2.33,{"date":1412,"open":1086,"high":1343,"low":1413,"close":1414,"change":1415,"percent_change":1297,"volume":1416,"transactions":9,"vwap":1414},"2026-02-05",105.8,106.45,-0.97,106000,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-04",106.16,107.97,107.42,1.96,1.86,48000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":874,"percent_change":334,"volume":1431,"transactions":9,"vwap":1430},"2026-02-03",105.33,106.58,104.35,105.46,43800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1427,"change":32,"percent_change":1437,"volume":1320,"transactions":9,"vwap":1427},"2026-02-02",104.089996,105.65,104.050003,0.96,{"date":1439,"open":1440,"high":1112,"low":1441,"close":1442,"change":1443,"percent_change":1392,"volume":1444,"transactions":9,"vwap":1442},"2026-01-30",104.26,103.28,104.33,-0.29,26300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":474,"volume":1334,"transactions":9,"vwap":1450},"2026-01-29",103.88,104.82,103.050003,104.62,1.14,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":242,"percent_change":120,"volume":1457,"transactions":9,"vwap":1456},"2026-01-28",104.43,104.86,103.48,55300,{"date":1459,"open":1460,"high":1461,"low":1281,"close":1462,"change":189,"percent_change":189,"volume":1362,"transactions":9,"vwap":1462},"2026-01-27",104.5,104.51,104.34,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1454,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1454},"2026-01-26",104.89,105.25,103.97,-0.19,-0.18,50500,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1450,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1450},"2026-01-23",106.41,104.29,-1.95,-1.83,78400,{"date":1479,"open":1480,"high":1351,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-22",106.88,106.36,106.57,0.47,0.44,42700,{"date":1487,"open":1488,"high":1473,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",103.98,106.099998,2.87,2.78,40400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-20",103.42,103.91,102.9,103.23,-1.66,-1.58,46300,{"date":1503,"open":1430,"high":1430,"low":1504,"close":1465,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1465},"2026-01-16",104.7,-0.49,-0.46,30700,{"date":1509,"open":1301,"high":1510,"low":1511,"close":1280,"change":765,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1280},"2026-01-15",105.57,103.92,1.56,63300,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":377,"percent_change":1196,"volume":1231,"transactions":9,"vwap":1518},"2026-01-14",102.83,103.99,103.76,{"date":1520,"open":1521,"high":1522,"low":1497,"close":1523,"change":141,"percent_change":751,"volume":1524,"transactions":9,"vwap":1523},"2026-01-13",103.68,103.79,103.059998,55500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":60,"volume":1532,"transactions":9,"vwap":1530},"2026-01-12",103.07,103.66,102.37,103.33,-0.24,61700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-09",103.15,103.67,102.27,103.57,0.97,0.95,63400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-08",100.15,103.22,102.6,2,1.99,32100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1266,"change":406,"percent_change":1555,"volume":1140,"transactions":9,"vwap":1266},"2026-01-07",101.71,101.76,100.41,-1.09,{"date":1557,"open":1558,"high":1152,"low":1559,"close":1552,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1552},"2026-01-06",99.94,99.54,1.9,60400,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":629,"percent_change":671,"volume":1567,"transactions":9,"vwap":1566},"2026-01-05",98.83,100.69,99.81,62700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":728,"percent_change":551,"volume":1574,"transactions":9,"vwap":1573},"2026-01-02",98.3,98.94,97.37,98.53,66600,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":200,"percent_change":1580,"volume":1561,"transactions":9,"vwap":1579},"2025-12-31",98.88,97.73,97.76,-0.94,{"date":1582,"open":1583,"high":1166,"low":1584,"close":1584,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-30",99.15,98.69,-0.43,47200,{"date":1588,"open":1589,"high":1247,"low":1590,"close":1591,"change":1592,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-29",99.22,98.86,99.12,-0.36,36600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":695,"percent_change":695,"volume":1600,"transactions":9,"vwap":1599},"2025-12-26",99.47,99.59,99.010002,99.48,52700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":71,"percent_change":71,"volume":1607,"transactions":9,"vwap":1606},"2025-12-24",99.050003,99.57,98.87,99.41,60300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":323,"percent_change":323,"volume":1614,"transactions":9,"vwap":1613},"2025-12-23",99.44,99.55,98.89,99.099998,38500,{"date":1616,"open":1604,"high":1235,"low":1617,"close":1618,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",99.4,99.63,-0.05,56200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1192,"change":1468,"percent_change":1468,"volume":1626,"transactions":9,"vwap":1192},"2025-12-19",99.82,100.16,99.51,22800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":456,"percent_change":456,"volume":1633,"transactions":9,"vwap":1632},"2025-12-18",100.5,100.59,99.73,99.87,20700,{"date":1635,"open":1636,"high":1637,"low":1606,"close":1638,"change":1619,"percent_change":1619,"volume":1639,"transactions":9,"vwap":1638},"2025-12-17",100,100.83,99.58,37100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1618,"change":252,"percent_change":252,"volume":1645,"transactions":9,"vwap":1618},"2025-12-16",100.13,100.57,99.49,17600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1201,"change":1106,"percent_change":1106,"volume":1650,"transactions":9,"vwap":1201},"2025-12-15",101.45,100.089996,35400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1415,"percent_change":1657,"volume":965,"transactions":9,"vwap":1656},"2025-12-12",101.89,102.040001,100.53,100.72,-0.95,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":32,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-11",100.7,101.87,101.69,0.99,34200,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1565,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1565},"2025-12-10",98.36,101.18,2.26,2.3,75000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":744,"volume":1507,"transactions":9,"vwap":1676},"2025-12-09",97.87,99.07,98.43,0.53,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1180,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-08",98.73,97.9,-0.57,62900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":873,"percent_change":873,"volume":1561,"transactions":9,"vwap":1689},"2025-12-05",98.44,99.080002,98.26,98.46,{"date":1691,"open":1584,"high":1590,"low":1570,"close":1692,"change":1585,"percent_change":1369,"volume":1693,"transactions":9,"vwap":1692},"2025-12-04",98.31,34100,{"date":1695,"open":1696,"high":1612,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-03",97.61,98.74,1.38,1.42,24400,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-02",97.98,96.85,97.36,0.01,42900,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1713,"volume":994,"transactions":9,"vwap":1712},"2025-12-01",96.7,97.8,97.35,-0.02,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1572,"change":189,"percent_change":189,"volume":1718,"transactions":9,"vwap":1572},"2025-11-28",97.62,97.25,17000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":729,"volume":1726,"transactions":9,"vwap":1724},"2025-11-26",96.92,98.42,96.82,97.46,0.64,49800,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1723,"change":1731,"percent_change":1732,"volume":1154,"transactions":9,"vwap":1723},"2025-11-25",94.78,97.15,2.67,2.84,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-24",93.17,94.42,93,94.15,1.23,1.32,46600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-21",90.67,93.49,92.92,2.88,3.2,33900,{"date":1751,"open":1752,"high":1753,"low":26,"close":26,"change":1754,"percent_change":1274,"volume":1755,"transactions":9,"vwap":26},"2025-11-20",93.3,93.46,-2.06,182000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":141,"percent_change":1443,"volume":1762,"transactions":9,"vwap":1761},"2025-11-19",92.65,93.19,91.78,92.099998,22700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1469,"percent_change":1468,"volume":1769,"transactions":9,"vwap":1768},"2025-11-18",92,92.95,91.46,92.37,39300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1274,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",94.37,95,92.38,92.55,-2.36,37900,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1055,"percent_change":335,"volume":1769,"transactions":9,"vwap":1782},"2025-11-14",93.57,95.089996,94.79,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-13",96.39,96.58,94.34,94.7,-2.1,-2.17,31200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-12",96.84,97.78,96.8,0.21,0.22,26600,{"date":1801,"open":1802,"high":1704,"low":1802,"close":1803,"change":1139,"percent_change":1033,"volume":1444,"transactions":9,"vwap":1803},"2025-11-11",95.96,96.59,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":82,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-10",96.36,96.67,95.57,96.19,1.17,37500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1740,"volume":994,"transactions":9,"vwap":1815},"2025-11-07",93.38,95.080002,93.32,1.24,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":775,"percent_change":1824,"volume":745,"transactions":9,"vwap":1823},"2025-11-06",95.4,95.55,93.81,93.84,-1.84,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1541,"transactions":9,"vwap":1830},"2025-11-05",94.24,96,94.23,95.6,1.71,1.82,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1555,"volume":1749,"transactions":9,"vwap":1838},"2025-11-04",93.55,94.47,93.52,93.89,-1.03,{"date":1841,"open":1773,"high":1773,"low":1780,"close":1842,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-03",94.92,-0.07,28900,{"date":1846,"open":1847,"high":1773,"low":1848,"close":1849,"change":1147,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-31",94.59,94.019997,94.99,0.32,26500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1555,"percent_change":1858,"volume":826,"transactions":9,"vwap":1857},"2025-10-30",95.21,95.78,94.57,94.69,-1.14,{"date":1860,"open":1861,"high":1862,"low":1842,"close":1855,"change":1863,"percent_change":542,"volume":950,"transactions":9,"vwap":1855},"2025-10-29",96.77,97.24,-0.99,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1861,"change":323,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1861},"2025-10-28",96.97,97.14,96.25,-0.54,19600,{"date":1872,"open":1703,"high":1873,"low":1874,"close":1875,"change":1619,"percent_change":1619,"volume":1074,"transactions":9,"vwap":1875},"2025-10-27",98.050003,96.91,97.3,{"date":1877,"open":1724,"high":1878,"low":1712,"close":1712,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1712},"2025-10-24",98,0.73,0.76,23000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-23",95.36,96.71,96.62,1.25,1.31,17900,{"date":1891,"open":1892,"high":1893,"low":1857,"close":1894,"change":1369,"percent_change":1506,"volume":1131,"transactions":9,"vwap":1894},"2025-10-22",95.79,96.019997,95.37,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1797,"percent_change":1798,"volume":1693,"transactions":9,"vwap":1900},"2025-10-21",95.32,96.22,95.14,95.81,{"date":1902,"open":1788,"high":1903,"low":1788,"close":1830,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1830},"2025-10-20",95.75,1.58,1.68,33500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1848,"change":1106,"percent_change":1242,"volume":1912,"transactions":9,"vwap":1848},"2025-10-17",93.98,94.18,93.56,22500,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1829,"change":919,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1829},"2025-10-16",95.54,93.86,-1.22,50000,{"date":1920,"open":1884,"high":1921,"low":1842,"close":1922,"change":1196,"percent_change":986,"volume":1923,"transactions":9,"vwap":1922},"2025-10-15",96.23,95.39,43700,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-14",91.94,95.15,94.71,1.41,1.51,31100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1752,"change":1937,"percent_change":1160,"volume":1938,"transactions":9,"vwap":1752},"2025-10-13",92.53,93.5,92.34,2.09,24900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-10",94.66,94.82,91.11,91.21,-3.33,-3.52,43100,{"date":1949,"open":1830,"high":1830,"low":1787,"close":1950,"change":687,"percent_change":406,"volume":1639,"transactions":9,"vwap":1950},"2025-10-09",94.54,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1830,"change":825,"percent_change":818,"volume":1492,"transactions":9,"vwap":1830},"2025-10-08",95.18,95.65,94.95,{"date":1957,"open":1958,"high":1959,"low":1788,"close":1960,"change":1249,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-07",96.26,96.31,94.74,-1.61,73500,{"date":1964,"open":1965,"high":1965,"low":1921,"close":1966,"change":323,"percent_change":810,"volume":903,"transactions":9,"vwap":1966},"2025-10-06",97.48,96.29,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1723,"change":972,"percent_change":728,"volume":1791,"transactions":9,"vwap":1723},"2025-10-03",96.33,97.72,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":873,"percent_change":648,"volume":1977,"transactions":9,"vwap":1976},"2025-10-02",95.82,96.099998,95.27,96.080002,49500,{"date":1979,"open":1941,"high":1980,"low":1941,"close":1981,"change":1982,"percent_change":1361,"volume":1291,"transactions":9,"vwap":1981},"2025-10-01",96.07,95.93,0.71,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":573,"percent_change":425,"volume":1988,"transactions":9,"vwap":1986},"2025-09-30",94.75,95.22,94.14,42600,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":873,"percent_change":648,"volume":1844,"transactions":9,"vwap":1993},"2025-09-29",95.53,94.5,94.97,{"date":1995,"open":1996,"high":1842,"low":1997,"close":1942,"change":1333,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1942},"2025-09-26",94.040001,94.029999,1.12,41200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":200,"percent_change":979,"volume":2006,"transactions":9,"vwap":2005},"2025-09-25",93.91,94.099998,93.45,93.77,100200,{"date":2008,"open":1884,"high":1808,"low":1856,"close":1788,"change":1839,"percent_change":263,"volume":672,"transactions":9,"vwap":1788},"2025-09-24",{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1392,"percent_change":1443,"volume":1088,"transactions":9,"vwap":2014},"2025-09-23",96.35,97.28,95.71,95.73,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":873,"percent_change":648,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",95.86,96.2,95.5,96.010002,47400,{"date":2023,"open":2024,"high":2024,"low":1855,"close":2017,"change":303,"percent_change":955,"volume":2025,"transactions":9,"vwap":2017},"2025-09-19",97.32,96200,{"date":2027,"open":1802,"high":1862,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-18",95.64,97.029999,1.92,2.02,38900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":874,"percent_change":859,"volume":2039,"transactions":9,"vwap":2038},"2025-09-17",95.38,97.33,95.059998,95.11,53500,{"date":2041,"open":2042,"high":2035,"low":2043,"close":2044,"change":1263,"percent_change":2045,"volume":704,"transactions":9,"vwap":2044},"2025-09-16",95.28,94.52,94.98,-0.4,{"date":2047,"open":2048,"high":2049,"low":1953,"close":1884,"change":1797,"percent_change":1798,"volume":2050,"transactions":9,"vwap":1884},"2025-09-15",95.52,95.74,36800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1927,"change":262,"percent_change":405,"volume":2055,"transactions":9,"vwap":1927},"2025-09-12",96.21,95.13,45100,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-11",94.64,96.43,1.95,2.06,49000,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1469,"percent_change":1468,"volume":1561,"transactions":9,"vwap":2067},"2025-09-10",94.84,94.050003,94.48,{"date":2069,"open":2042,"high":2042,"low":2070,"close":1941,"change":2071,"percent_change":703,"volume":2072,"transactions":9,"vwap":1941},"2025-09-09",94.35,-0.92,69300,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":751,"volume":2079,"transactions":9,"vwap":2077},"2025-09-08",96.040001,94.55,95.58,-0.25,228200,{"date":2081,"open":2014,"high":1786,"low":1842,"close":2082,"change":231,"percent_change":743,"volume":2083,"transactions":9,"vwap":2082},"2025-09-05",95.83,58000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-09-04",93.99,95.24,93.76,1.64,1.75,87600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1713,"percent_change":1713,"volume":1485,"transactions":9,"vwap":2097},"2025-09-03",93.41,93.92,93.010002,93.6,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":181,"percent_change":620,"volume":2104,"transactions":9,"vwap":2103},"2025-09-02",93.26,93.65,92.85,93.62,54400,{"date":2106,"open":1729,"high":2107,"low":1738,"close":2108,"change":1469,"percent_change":1468,"volume":2109,"transactions":9,"vwap":2108},"2025-08-29",95.33,94.32,192800,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1992,"change":365,"percent_change":1369,"volume":2114,"transactions":9,"vwap":1992},"2025-08-28",95.010002,94,38000,{"date":2116,"open":2117,"high":1842,"low":2117,"close":1842,"change":2118,"percent_change":1451,"volume":759,"transactions":9,"vwap":1842},"2025-08-27",93.95,1.07,{"date":2120,"open":2121,"high":2122,"low":2005,"close":2123,"change":2124,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-26",93.9,94.38,93.85,-0.03,18800,{"date":2127,"open":2128,"high":1827,"low":2129,"close":2130,"change":2131,"percent_change":865,"volume":2132,"transactions":9,"vwap":2130},"2025-08-25",94.13,93.8,93.88,-0.72,31600,{"date":2134,"open":2135,"high":1729,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-22",91.16,94.6,3.87,4.27,41900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":710,"percent_change":1468,"volume":2146,"transactions":9,"vwap":2145},"2025-08-21",90.42,90.9,90.12,90.73,26200,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2143,"change":866,"percent_change":121,"volume":2151,"transactions":9,"vwap":2143},"2025-08-20",91.48,90.56,92900,{"date":2153,"open":2154,"high":2155,"low":1943,"close":2156,"change":1033,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-19",91.27,92.26,91.57,0.46,25100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-18",91,91.32,90.78,91.15,0.02,28000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":313,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-15",91.7,90.72,91.13,-0.65,23500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":1839,"percent_change":406,"volume":2179,"transactions":9,"vwap":2177},"2025-08-14",91.53,91.73,90.81,54300,{"date":2181,"open":2182,"high":1746,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-13",90.76,92.76,2.44,2.7,83400,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-12",87.99,90.37,90.32,2.97,3.4,24800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":141,"percent_change":2201,"volume":1626,"transactions":9,"vwap":2200},"2025-08-11",88,88.19,87.19,87.35,-0.31,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":942,"volume":1549,"transactions":9,"vwap":2207},"2025-08-08",87.64,87.98,87.32,87.62,0.45,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1242,"percent_change":2078,"volume":2215,"transactions":9,"vwap":2214},"2025-08-07",88.010002,88.26,86.75,87.17,37600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":874,"percent_change":873,"volume":2039,"transactions":9,"vwap":2221},"2025-08-06",87.41,87.42,87.059998,87.39,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":744,"percent_change":743,"volume":2228,"transactions":9,"vwap":2227},"2025-08-05",87.040001,87.37,86.019997,87.26,68300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":1929,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-04",85.89,86.72,85.55,1.65,31400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-01",85.66,85.81,84.58,85.31,-1.5,-1.73,30900,{"date":2246,"open":2247,"high":2225,"low":2248,"close":2249,"change":1657,"percent_change":263,"volume":2250,"transactions":9,"vwap":2249},"2025-07-31",87.29,86.56,86.81,88600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":303,"percent_change":2257,"volume":2114,"transactions":9,"vwap":2256},"2025-07-30",89.019997,89.24,87.16,87.76,-1.32,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1180,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-29",89.65,89.72,88.7,88.93,-0.63,26900,{"date":2267,"open":2268,"high":2268,"low":2253,"close":2269,"change":212,"percent_change":721,"volume":2270,"transactions":9,"vwap":2269},"2025-07-28",89.92,89.49,33800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":274,"volume":2277,"transactions":9,"vwap":2274},"2025-07-25",89.25,89.61,88.79,0.49,20900,{"date":2279,"open":2280,"high":2281,"low":2253,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-24",90.18,90.19,89.12,-1.63,-1.8,111600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":852,"percent_change":629,"volume":1999,"transactions":9,"vwap":2289},"2025-07-23",90.089996,90.75,89.79,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-22",88.51,89.81,88.3,89.6,1.5,1.7,95300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1325,"percent_change":1325,"volume":2306,"transactions":9,"vwap":2305},"2025-07-21",88.56,89.13,88.089996,88.099998,40000,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2131,"percent_change":201,"volume":2032,"transactions":9,"vwap":2311},"2025-07-18",89.23,87.91,88.07,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2275,"change":2317,"percent_change":1333,"volume":2318,"transactions":9,"vwap":2275},"2025-07-17",87.92,88.95,87.7,0.92,47100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":729,"volume":2326,"transactions":9,"vwap":2324},"2025-07-16",87.73,87.93,86.6,87.87,0.58,22100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2247,"change":831,"percent_change":2332,"volume":2032,"transactions":9,"vwap":2247},"2025-07-15",89.42,89.78,87.28,-2.2,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2273,"change":211,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2273},"2025-07-14",89.089996,89.29,88.61,-0.16,29000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":687,"percent_change":303,"volume":2345,"transactions":9,"vwap":2344},"2025-07-11",89.63,89.07,89.39,27000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":818,"percent_change":817,"volume":2352,"transactions":9,"vwap":2351},"2025-07-10",89.55,90.84,89.4,90.45,43600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":986,"percent_change":2358,"volume":1326,"transactions":9,"vwap":2356},"2025-07-09",89.010002,89.54,88.35,0.81,{"date":2360,"open":2322,"high":2361,"low":2322,"close":2362,"change":1333,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-08",89.3,88.82,1.2,25600,{"date":2366,"open":2367,"high":2269,"low":2368,"close":2369,"change":1174,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-07",88.88,87.57,87.77,-1.89,42100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":131,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-03",89.28,89.64,89.18,89.46,0.48,17400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1098,"percent_change":2385,"volume":2371,"transactions":9,"vwap":2383},"2025-07-02",87.94,89.029999,87.6,1.39,{"date":2387,"open":2388,"high":2362,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-01",85.17,85.099998,87.81,2.24,2.62,126000,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":751,"percent_change":140,"volume":2399,"transactions":9,"vwap":2398},"2025-06-30",86.4,85.39,85.57,79800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2165,"percent_change":2165,"volume":2406,"transactions":9,"vwap":2405},"2025-06-27",85.97,86.41,85.13,85.83,178300,{"date":2408,"open":2409,"high":2239,"low":2410,"close":2239,"change":1540,"percent_change":1998,"volume":2411,"transactions":9,"vwap":2239},"2025-06-26",84.97,84.79,48400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":121,"percent_change":388,"volume":745,"transactions":9,"vwap":2416},"2025-06-25",85.53,84.69,84.86,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":32,"percent_change":993,"volume":2423,"transactions":9,"vwap":2422},"2025-06-24",85.32,85.75,85.059998,85.59,29300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":602,"volume":1416,"transactions":9,"vwap":2429},"2025-06-23",83.48,84.6,82.89,84.59,0.87,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":171,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-20",84.37,83.45,83.72,0.05,97400,{"date":2439,"open":2440,"high":2240,"low":2440,"close":2441,"change":425,"percent_change":71,"volume":1749,"transactions":9,"vwap":2441},"2025-06-18",83.36,83.68,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1657,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-17",83.82,84.19,83.25,83.42,-1.13,35000,{"date":2451,"open":2452,"high":2453,"low":2444,"close":2433,"change":93,"percent_change":817,"volume":2454,"transactions":9,"vwap":2433},"2025-06-16",84.17,84.78,21600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1912,"transactions":9,"vwap":2460},"2025-06-13",84.07,84.42,83.07,83.52,-1.7,-1.99,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2201,"percent_change":1592,"volume":1485,"transactions":9,"vwap":2468},"2025-06-12",84.94,85.37,84.46,85.22,{"date":2470,"open":2471,"high":2471,"low":2241,"close":2414,"change":1505,"percent_change":1682,"volume":2472,"transactions":9,"vwap":2414},"2025-06-11",86.52,29500,{"date":2474,"open":2475,"high":2396,"low":2476,"close":2226,"change":986,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2226},"2025-06-10",85.58,85.48,0.84,62100,{"date":2480,"open":2481,"high":2482,"low":2429,"close":2483,"change":886,"percent_change":504,"volume":1099,"transactions":9,"vwap":2483},"2025-06-09",84.62,85.68,85.3,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":602,"percent_change":1887,"volume":2490,"transactions":9,"vwap":2489},"2025-06-06",83.97,84.32,83.63,84.089996,43400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":721,"percent_change":2338,"volume":2497,"transactions":9,"vwap":2496},"2025-06-05",83.16,83.51,82.54,83.050003,36200,{"date":2499,"open":2500,"high":2488,"low":2501,"close":2502,"change":2078,"percent_change":140,"volume":2503,"transactions":9,"vwap":2502},"2025-06-04",83.47,83.089996,83.18,40100,{"date":2505,"open":2506,"high":2460,"low":2507,"close":2508,"change":2234,"percent_change":2031,"volume":2509,"transactions":9,"vwap":2508},"2025-06-03",81.86,81.59,83.43,66500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":810,"percent_change":866,"volume":2516,"transactions":9,"vwap":2515},"2025-06-02",82.16,82.33,81.050003,81.78,63900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2513,"change":2522,"percent_change":181,"volume":2523,"transactions":9,"vwap":2513},"2025-05-30",82.32,82.74,82.040001,-0.58,42200,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":744,"percent_change":729,"volume":2529,"transactions":9,"vwap":2528},"2025-05-29",83.059998,82.07,82.91,53900,{"date":2531,"open":2532,"high":2533,"low":2519,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-28",83.4,83.46,82.37,-1.04,-1.25,68000,{"date":2539,"open":2540,"high":2434,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-27",82.42,81.97,83.41,2.32,2.86,166200,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":181,"percent_change":242,"volume":2551,"transactions":9,"vwap":2550},"2025-05-23",80.27,81.39,81.089996,51700,{"date":2553,"open":2554,"high":2555,"low":2514,"close":2556,"change":874,"percent_change":648,"volume":2557,"transactions":9,"vwap":2556},"2025-05-22",81.32,82.11,81.79,133100,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-21",83.53,81.53,81.66,-2.79,-3.3,80600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1619,"volume":2573,"transactions":9,"vwap":2571},"2025-05-20",84.33,84.85,84.2,84.45,-0.04,60000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":101,"percent_change":253,"volume":2580,"transactions":9,"vwap":2579},"2025-05-19",83.86,84.64,83.84,84.49,60800,{"date":2582,"open":2481,"high":2419,"low":2583,"close":2404,"change":573,"percent_change":456,"volume":2584,"transactions":9,"vwap":2404},"2025-05-16",84.52,195500,{"date":2586,"open":2587,"high":2588,"low":2441,"close":2588,"change":92,"percent_change":82,"volume":1354,"transactions":9,"vwap":2588},"2025-05-15",83.92,84.88,{"date":2590,"open":2591,"high":2592,"low":2587,"close":2593,"change":1657,"percent_change":50,"volume":2594,"transactions":9,"vwap":2593},"2025-05-14",84.66,84.83,83.95,64400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":72,"percent_change":2601,"volume":895,"transactions":9,"vwap":2600},"2025-05-13",85.010002,85.33,84.75,84.9,0.33,{"date":2603,"open":2427,"high":2233,"low":2604,"close":2481,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2481},"2025-05-12",84.080002,3.27,4.02,54800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1843,"percent_change":189,"volume":2614,"transactions":9,"vwap":2613},"2025-05-09",81.5,81.75,80.97,81.35,55200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-08",80.24,81.85,80.19,81.42,2.05,2.58,35300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":190,"percent_change":2630,"volume":1918,"transactions":9,"vwap":2629},"2025-05-07",79.75,79.93,78.93,79.37,-0.1,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1505,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-06",79.36,79.85,78.84,79.45,-0.61,81700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2535,"volume":2646,"transactions":9,"vwap":2644},"2025-05-05",80.07,80.7,79.87,79.94,-0.84,63500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2089,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-02",80.17,81,79.83,80.78,2.07,42300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":648,"percent_change":522,"volume":2661,"transactions":9,"vwap":2660},"2025-05-01",79.099998,79.97,78.81,79.14,368700,{"date":2663,"open":2664,"high":2665,"low":35,"close":2666,"change":222,"percent_change":111,"volume":1042,"transactions":9,"vwap":2666},"2025-04-30",78.24,79.089996,78.98,{"date":2668,"open":2669,"high":2670,"low":2664,"close":2671,"change":2157,"percent_change":2325,"volume":2672,"transactions":9,"vwap":2671},"2025-04-29",78.75,79.74,79.39,40700,{"date":39,"open":2674,"high":2675,"low":2676,"close":2628,"change":1138,"percent_change":942,"volume":1257,"transactions":9,"vwap":2628},78.52,79.41,78.080002,{"status":2678,"indices":2679,"watchlist":2717,"sectors":2737,"benchmarks":2784},"success",[2680,2687,2694,2700,2706,2711],{"symbol":2681,"name":2682,"price":2683,"change":2684,"pct_change":112,"is_up":2685,"sparkline":2686,"date":5},"SPX","S&P 500",7765.36,-36.41,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":2688,"name":2689,"price":2690,"change":2691,"pct_change":2692,"is_up":2685,"sparkline":2693,"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":2695,"name":2696,"price":2697,"change":2698,"pct_change":335,"is_up":11,"sparkline":2699,"date":5},"DJI","DOW JONES",51232,52,"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":2701,"name":2702,"price":2703,"change":2704,"pct_change":2536,"is_up":2685,"sparkline":2705,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":2707,"name":2708,"price":2709,"change":933,"pct_change":1619,"is_up":2685,"sparkline":2710,"date":5},"RUT","RUSSELL 2000",2775.7,"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":2712,"name":2713,"price":2714,"change":2601,"pct_change":2715,"is_up":11,"sparkline":2716,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2718,2725,2731],{"symbol":2719,"name":2720,"price":2721,"change":2722,"pct_change":2723,"is_up":2685,"sparkline":2724,"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":2726,"name":2727,"price":2728,"change":2729,"pct_change":1998,"is_up":11,"sparkline":2730,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":2732,"name":2733,"price":2734,"change":2735,"pct_change":620,"is_up":2685,"sparkline":2736,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2738,2743,2747,2752,2756,2759,2763,2767,2771,2776,2780],{"name":2739,"etf":2740,"change":2741,"price":2742,"is_up":2685},"Technology","XLK",-1.79,197.78,{"name":2744,"etf":2745,"change":894,"price":2746,"is_up":11},"Financials","XLF",54.23,{"name":2748,"etf":2749,"change":2750,"price":2751,"is_up":2685},"Healthcare","XLV",-0.39,168.16,{"name":2753,"etf":2754,"change":71,"price":2755,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2757,"etf":2758,"change":1072,"price":2447,"is_up":11},"Consumer Staples","XLP",{"name":2760,"etf":2761,"change":2192,"price":2762,"is_up":11},"Energy","XLE",65.24,{"name":2764,"etf":2765,"change":2601,"price":2766,"is_up":11},"Industrials","XLI",168.4,{"name":2768,"etf":2769,"change":231,"price":2770,"is_up":11},"Materials","XLB",49.27,{"name":2772,"etf":2773,"change":2774,"price":2775,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2777,"etf":2778,"change":1468,"price":2779,"is_up":2685},"Utilities","XLU",41.07,{"name":2781,"etf":2782,"change":1879,"price":2783,"is_up":11},"Comm Services","XLC",112.07,[2785,2789,2793,2797],{"ticker":2786,"name":2787,"price":2788,"change":365,"is_up":2685},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2790,"name":2791,"price":2792,"change":1001,"is_up":2685},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2794,"name":2795,"price":2796,"change":334,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2798,"name":2799,"price":2800,"change":2124,"is_up":2685},"IWM","iShares Russell 2000",277.63]