[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOTE":3,"homepage-market-summary":30,"stock-historical-VOTE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOTE","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},"TCW Transform 500 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9956,0.909324,"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},91.33,91.4,91.67,90.96,91.7223,-0.3923,-0.43,27119.066737,92.19,73.895,25951.723163928287,95.3,1330,{"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},63.74,26287,9594682.514146,41.05,"2025-04-28",[185,188,198,207,218,229,239,248,258,269,280,290,300,310,319,329,340,350,360,370,379,390,399,409,418,428,439,449,458,469,477,486,495,504,515,525,536,546,555,565,574,583,594,601,610,620,631,641,650,660,670,680,691,698,707,718,727,736,745,755,765,775,783,792,800,809,816,822,829,838,844,851,859,866,873,880,888,894,901,908,915,924,933,940,949,958,964,972,978,987,995,1000,1009,1017,1023,1030,1039,1046,1054,1063,1072,1080,1087,1095,1102,1109,1115,1124,1132,1141,1148,1155,1162,1169,1175,1184,1191,1198,1205,1213,1222,1230,1237,1244,1251,1259,1266,1274,1282,1290,1298,1307,1315,1323,1329,1338,1347,1355,1364,1371,1378,1386,1394,1401,1409,1417,1425,1432,1439,1447,1456,1464,1470,1478,1485,1493,1500,1506,1514,1522,1528,1536,1543,1551,1558,1567,1575,1582,1590,1597,1605,1612,1618,1624,1631,1638,1645,1651,1656,1663,1672,1679,1686,1694,1703,1710,1716,1721,1728,1736,1744,1750,1757,1765,1773,1781,1788,1796,1802,1808,1814,1820,1827,1832,1839,1846,1851,1858,1865,1872,1878,1885,1890,1896,1904,1911,1918,1924,1931,1939,1946,1954,1961,1966,1975,1982,1989,1995,2003,2009,2016,2024,2031,2039,2045,2051,2057,2063,2070,2074,2080,2085,2092,2099,2106,2114,2121,2128,2136,2144,2150,2158,2164,2171,2178,2185,2190,2198,2203,2208,2217,2225,2232,2238,2246,2251,2258,2266,2273,2277,2284,2290,2298,2304,2312,2320,2328,2336,2344,2351,2358,2365,2370,2375,2382,2389,2396,2402,2408,2412,2419,2427,2435,2441,2448,2454,2460,2467,2475,2484,2491,2497,2503,2511,2518,2524,2531,2539,2546,2553,2561,2566,2570,2576,2583,2589,2594,2601,2607,2612,2618,2625,2631,2639,2645,2652,2659,2666,2674,2681,2688,2694,2703,2706,2712,2717,2723,2732,2738,2744,2751,2756,2762,2766,2771,2780,2786,2793,2801,2808,2814,2820,2826,2831,2838,2846,2853,2860,2866,2874,2881,2886,2891,2896,2902],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},388,91.2808,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",91.46,91.7353,91.34,-0.2377,-0.26,11981.47637,288,91.5439,{"date":199,"open":200,"high":25,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",91.87,91.96,0.5807,0.64,16595.60189,316,92.0482,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",90.86,91.64,90.85,91.3793,0.5993,0.66,33131.878454,424,91.3857,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",91.01,91.0982,90.69,90.78,0.67,0.74,16256.89744,353,90.8108,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",90.242,89.54,90.11,0.0517,0.06,19366.164072,326,89.9114,{"date":240,"open":241,"high":222,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":175,"vwap":247},"2026-09-30",90.6151,89.94,90.0583,-0.0948,-0.11,61005.290542,90.2612,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",90.44,89.95,90.1531,-0.1497,-0.17,55428.991739,421,90.0606,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",90.56,90.71,90.1401,90.3028,-0.7283,-0.8,11927.577981,310,90.4737,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",90.8499,91.0899,90.55,91.0311,0.4505,0.5,39643.079619,384,90.9532,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",90.15,90.73,90.5806,0.032,0.04,29400.375084,367,90.4881,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",91.25,90.47863,90.5486,-0.7103,-0.78,51467.308266,531,90.6354,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":278,"vwap":309},"2026-09-22",91.32,91.39,91.17,91.2589,-0.2274,-0.25,24398.910543,91.3128,{"date":311,"open":283,"high":210,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",90.6125,91.4863,1.4499,1.61,73464.330859,453,91.2985,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",90.03,90.0364,89.68,0.1364,0.15,45272.230658,251,89.7934,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",89.97,90.2,89.7,89.9,1.001,1.13,20852.70829,273,89.8746,{"date":341,"open":232,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",89.82,88.63,88.899,-0.3684,-0.41,10908.269719,313,89.4559,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",89.52,89.22,89.2674,-0.4617,-0.51,13859.235194,322,89.2947,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":38,"volume":367,"transactions":368,"vwap":369},"2026-09-14",89.59,89.96,89.49,89.7291,-0.4199,14728.962113,282,89.8249,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":107,"volume":376,"transactions":377,"vwap":378},"2026-09-11",89.99,90.3499,90.149,0.7921,15262.058166,242,90.236,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",89.28,89.67,89.23,89.3569,-0.5381,-0.6,12431.436894,295,89.4256,{"date":391,"open":321,"high":392,"low":393,"close":394,"change":395,"percent_change":158,"volume":396,"transactions":397,"vwap":398},"2026-09-09",90.12,89.815,89.895,-0.38,10646.120603,291,89.9657,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",90.7,90.74,90.275,-0.5326,-0.59,43769.459308,391,90.5334,{"date":410,"open":411,"high":411,"low":222,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",91.08,90.8076,-0.2824,-0.31,30630.589842,346,90.8771,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",90.49,91.2792,91.09,0.86,0.95,70570.470968,479,91.1236,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",90.08,90.34,89.84,90.23,0.4731,0.53,30608.519797,395,90.1473,{"date":440,"open":342,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",90.14,89.58,89.7569,-0.7577,-0.84,15289.654853,405,89.8624,{"date":450,"open":273,"high":273,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",90.25,90.5146,-0.2434,-0.27,31202.821719,461,90.4485,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",91.15,91.29,90.67,90.758,-0.2208,-0.24,26551.825264,248,90.7624,{"date":470,"open":273,"high":411,"low":273,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",90.9788,0.6445,0.71,18068.482756,259,90.8263,{"date":478,"open":479,"high":480,"low":332,"close":481,"change":482,"percent_change":173,"volume":483,"transactions":484,"vwap":485},"2026-08-26",90.3,90.48,90.3343,-0.0231,9725.799188,195,90.4036,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":73,"volume":492,"transactions":493,"vwap":494},"2026-08-25",90.52,90.04,90.3574,0.2971,22735.000106,297,90.2527,{"date":496,"open":332,"high":332,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",89.91,90.0603,-0.2863,-0.32,13274.16815,257,90.0697,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",90.24,90.43,90.1859,90.3466,0.4605,0.51,16836.772056,218,90.3246,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",90.547,89.85,89.8861,-0.7778,-0.86,5392.474324,252,90.2014,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",90.95,90.9919,90.59,90.6639,0.1639,0.18,20806.118181,221,90.8281,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":96,"volume":543,"transactions":544,"vwap":545},"2026-08-18",90.6263,90.675,90.47,90.5,-0.6766,14218.874807,245,90.6177,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":23,"volume":552,"transactions":553,"vwap":554},"2026-08-17",91.66,91.16,91.1766,-0.3912,24180.205846,250,91.3838,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",91.89,91.5,91.5678,-0.1873,-0.2,6923.098194,234,91.6917,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":327,"vwap":573},"2026-08-13",91.38,91.84,91.7551,0.6351,0.7,19841.31296,91.6876,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":327,"vwap":582},"2026-08-12",91.42,91.05,91.12,0.2655,0.29,16117.98733,91.1914,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",91.21,91.3,90.8,90.8545,-0.2633,-0.29,12578.478554,247,90.9443,{"date":595,"open":411,"high":596,"low":411,"close":597,"change":598,"percent_change":245,"volume":599,"transactions":278,"vwap":600},"2026-08-10",91.3299,91.1178,-0.1003,49396.908282,91.1734,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":224,"volume":607,"transactions":608,"vwap":609},"2026-08-07",90.83,91.2251,91.2181,0.6081,40006.33361,361,91.0419,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":561,"volume":617,"transactions":618,"vwap":619},"2026-08-06",90.9,90.975,90.53,90.61,-0.1839,40753.356164,253,90.6238,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",91.26,91.44,90.66,90.7939,-0.1406,-0.15,19970.62719,344,90.9758,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",89.66,91.1162,90.9345,1.6596,1.86,13071.909574,314,90.6717,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":227,"vwap":649},"2026-08-03",88.5,89.38,89.2749,1.4249,1.62,25563.524209,89.1974,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":435,"volume":657,"transactions":658,"vwap":659},"2026-07-31",87.88,88.115,87.05,87.85,0.4661,17317.536647,298,87.7081,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":368,"vwap":669},"2026-07-30",86.72,87.44,86.51,87.3839,1.4967,1.74,25818.846313,87.2957,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",87.15,87.31,85.8872,-1.3587,-1.56,21856.880746,216,86.7241,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",87.02,87.4,86.79,87.2459,0.1976,0.23,12883.009088,222,87.282,{"date":692,"open":693,"high":693,"low":662,"close":694,"change":234,"percent_change":235,"volume":695,"transactions":696,"vwap":697},"2026-07-27",87.81,87.0483,37306.482805,309,87.0199,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":173,"volume":705,"transactions":338,"vwap":706},"2026-07-24",86.98,87.42,86.9,86.9966,-0.0228,13002.373047,87.0969,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",87.23,87.505,86.75,87.0194,-1.1192,-1.27,46971.0991,284,87.0445,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":534,"vwap":726},"2026-07-22",87.93,88.34,88.1386,-0.0657,-0.07,8288.358553,88.2207,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":423,"volume":733,"transactions":734,"vwap":735},"2026-07-21",87.83,88.28,88.2043,0.7543,6969.753096,279,88.0898,{"date":737,"open":738,"high":738,"low":683,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",88.14,87.45,-0.1931,-0.22,12830.610646,354,87.7887,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",87.26,88.015,87.6431,-0.7869,-0.89,21279.56622,267,87.6522,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":405,"volume":762,"transactions":763,"vwap":764},"2026-07-16",88.83,88.8717,88.25,88.43,-0.5241,8012.801902,230,88.589,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":237,"vwap":774},"2026-07-15",89,89.03,88.55,88.9541,0.3241,0.37,32332.765421,88.7847,{"date":776,"open":777,"high":757,"low":778,"close":343,"change":779,"percent_change":117,"volume":780,"transactions":781,"vwap":782},"2026-07-14",88.56,88.46,0.2776,36750.188839,287,88.6488,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":205,"vwap":791},"2026-07-13",88.88,88.23,88.3524,-0.6526,-0.73,14029.497258,88.5063,{"date":793,"open":794,"high":795,"low":343,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",88.7,89.019997,89.0049973,0.35,0.39,13000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",88.089996,88.71,88.029999,88.655,0.825,0.94,15100,{"date":810,"open":811,"high":812,"low":813,"close":729,"change":814,"percent_change":112,"volume":815,"transactions":9,"vwap":729},"2026-07-08",87.67,88,87.35,-0.346,11800,{"date":817,"open":643,"high":643,"low":818,"close":819,"change":820,"percent_change":356,"volume":821,"transactions":9,"vwap":819},"2026-07-07",87.9,88.176,-0.45,6700,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":151,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",88.080002,88.705,88.626,0.83,10200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",88.31,88.627,87.29,87.896,-0.056,-0.06,19800,{"date":839,"open":652,"high":760,"low":840,"close":841,"change":842,"percent_change":307,"volume":843,"transactions":9,"vwap":841},"2026-07-01",87.66,87.952,-0.217,11500,{"date":845,"open":813,"high":846,"low":813,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",88.235,88.169,0.765,0.88,23800,{"date":852,"open":853,"high":701,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",86.76,86.36,87.404,1.015,1.17,18000,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":168,"volume":865,"transactions":9,"vwap":863},"2026-06-26",85.863,86.64,86.389,0.107,50800,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":724,"volume":872,"transactions":9,"vwap":870},"2026-06-25",87.18,86.234,86.282,-0.057,13100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":307,"percent_change":590,"volume":879,"transactions":9,"vwap":878},"2026-06-24",86.67,87.2,86.22,86.339,20800,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",86.27,87.12,86.589,-1.388,-1.58,21800,{"date":889,"open":778,"high":343,"low":652,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",87.977,-0.404,-0.46,22600,{"date":895,"open":896,"high":897,"low":812,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",88.016998,88.381,1.057,1.21,15200,{"date":902,"open":769,"high":903,"low":876,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",88.59,87.324,-1.074,-1.21,16300,{"date":909,"open":910,"high":767,"low":911,"close":912,"change":913,"percent_change":38,"volume":914,"transactions":9,"vwap":912},"2026-06-16",88.85,88.37,88.398,-0.418,193100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",88.76,89.13,88.66,88.816,1.483,1.7,32300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",87.17,87.585,86.94,87.333,0.366,0.42,10000,{"date":934,"open":935,"high":883,"low":936,"close":937,"change":938,"percent_change":922,"volume":939,"transactions":9,"vwap":937},"2026-06-11",85.76,85.45,86.967,1.451,26600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",86.31,86.85,85.43,85.516,-1.224,-1.41,29000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",87.53,87.71,85.29,86.74,-0.349,-0.4,83800,{"date":959,"open":951,"high":693,"low":960,"close":961,"change":962,"percent_change":73,"volume":963,"transactions":9,"vwap":961},"2026-06-08",86.985,87.088997,0.289,37000,{"date":965,"open":966,"high":967,"low":862,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",88.53,88.74,86.8,-2.458,-2.75,32600,{"date":973,"open":777,"high":644,"low":777,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",89.258,0.387,0.44,23900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",89.44,89.51,88.78,88.871,-0.627,-0.7,28500,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",89.26,89.56,89.498,0.227,0.25,101700,{"date":996,"open":757,"high":997,"low":757,"close":998,"change":999,"percent_change":993,"volume":843,"transactions":9,"vwap":998},"2026-06-01",89.46,89.271,0.226,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",89.050003,89.2,88.89,89.044998,0.228,0.26,18300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":203,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",88.3,88.87,88.19,88.817,0.568,18200,{"date":1018,"open":1011,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":-6,"volume":872,"transactions":9,"vwap":1021},"2026-05-27",88.33,88.055,88.249,-0.001,{"date":1024,"open":759,"high":1025,"low":1026,"close":759,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":759},"2026-05-26",88.47,88.12,0.545,0.62,132800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",87.91,88.050003,87.65,87.705,0.358,0.41,20400,{"date":1040,"open":853,"high":1041,"low":853,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",87.5,87.347,0.172,0.2,53900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":808,"transactions":9,"vwap":1051},"2026-05-20",86.37,87.24,86.336,87.175,0.979,1.14,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",86.46,86.662,86.080002,86.196,-0.552,-0.64,10500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",86.99,87.022003,86.33,86.748,-0.119,-0.14,11000,{"date":1073,"open":928,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",87.315,86.84,86.867,-1.07,-1.22,11900,{"date":1081,"open":1082,"high":804,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",87.47,87.937,0.663,0.76,72400,{"date":1088,"open":943,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",87.445,86.56,87.274,0.517,0.6,5800,{"date":1096,"open":1090,"high":853,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",86.059998,86.757,-0.113,-0.13,13600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1044,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",86.58,87.040001,86.87,0.17,6500,{"date":1110,"open":1111,"high":662,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1062,"transactions":9,"vwap":1112},"2026-05-08",86.41,86.7,0.677,0.79,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",86.4,86.63,85.92,86.023003,-0.412,-0.48,17700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",85.6,86.45,86.435,1.271,1.49,13500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",85.029999,85.31,85.010002,85.164,0.709,0.84,14800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":158,"volume":907,"transactions":9,"vwap":1146},"2026-05-04",84.68,84.895,84.23,84.455,-0.357,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1062,"transactions":9,"vwap":1152},"2026-05-01",84.78,85.24,84.812,0.254,0.3,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":857,"volume":872,"transactions":9,"vwap":1160},"2026-04-30",84.17,84.62,83.655,84.558,0.982,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1008,"transactions":9,"vwap":1166},"2026-04-29",83.67,83.31,83.576,-0.079,-0.09,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1159,"change":1173,"percent_change":356,"volume":1174,"transactions":9,"vwap":1159},"2026-04-28",83.79,83.5,-0.432,27400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",83.95,84.11,83.82,84.086998,0.106,0.13,18700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1085,"volume":843,"transactions":9,"vwap":1189},"2026-04-24",83.44,83.99,83.36,83.981,0.63,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1147,"percent_change":23,"volume":1197,"transactions":9,"vwap":1196},"2026-04-23",83.37,83.77,82.73,83.351,34400,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":872,"transactions":9,"vwap":1202},"2026-04-22",83.34,83.74,83.708,0.879,1.06,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":386,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",83.61,83.7,82.81,82.829,-0.501,9100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",83.29,83.46,83.175,83.33,-0.174,-0.21,19500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",83.11,83.59,83.504,1.003,1.22,16500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":687,"volume":1229,"transactions":9,"vwap":1235},"2026-04-16",82.458,82.63,82.13,82.501,0.19,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",81.715,82.311,0.691,0.85,13900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":176,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",81.07,81.62,81.040001,1.24,13200,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",79.59,80.64,80.62,0.836,1.05,11700,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1100,"volume":1265,"transactions":9,"vwap":1263},"2026-04-10",80.080002,79.705,79.784,-0.103,15600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",79.32,79.96,79.887,0.515,0.65,14000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",79.53,79.102,79.372,1.979,2.56,8500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-04-07",77.099998,77.393,76.61,0.02,0.03,17800,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-06",77,77.4,77.373,0.332,0.43,24900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",76.089996,77.19,75.8,77.041,0.069,0.09,16800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":849,"volume":1314,"transactions":9,"vwap":1312},"2026-04-01",76.97,77.34,76.841,76.972,0.672,27700,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",75.165,76.45,76.3,2.12,2.86,31800,{"date":1324,"open":1325,"high":1325,"low":26,"close":1326,"change":1327,"percent_change":1328,"volume":1258,"transactions":9,"vwap":1326},"2026-03-30",75.080002,74.18,-0.373,-0.5,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-27",75.233,75.275,74.39,74.553,-1.246,-1.64,47000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-26",76.53,76.89,75.76,75.799,-1.341,-1.74,41400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":203,"volume":1354,"transactions":9,"vwap":1352},"2026-03-25",77.089996,77.39,77.050003,77.14,0.492,28900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-24",76.7,76.965,76.365,76.648,-0.531,-0.69,19600,{"date":1365,"open":1310,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1053,"volume":1370,"transactions":9,"vwap":1368},"2026-03-23",77.96,77.019997,77.179,0.867,34900,{"date":1372,"open":1310,"high":1310,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",76,76.312,-1.186,-1.53,23400,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-19",77.040001,77.74,77.498,-0.18,-0.23,20900,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",78.53,77.674,77.678,-1.066,-1.35,16000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":993,"volume":1071,"transactions":9,"vwap":1399},"2026-03-17",78.7,79.019997,78.68,78.744,0.199,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1204,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",78.5,78.81,78.487,78.545,0.821,44600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":405,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",78.43,78.824,77.68,77.724,-0.462,50900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",78.604,78.651,78.186,-1.206,-1.52,45200,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1016,"transactions":9,"vwap":1429},"2026-03-11",79.63,79.084999,79.392,-0.011,-0.01,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1384,"volume":1229,"transactions":9,"vwap":1437},"2026-03-10",79.65,80.107,79.21,79.403,-0.184,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1139,"volume":1446,"transactions":9,"vwap":1444},"2026-03-09",78.14,79.68,77.7,79.587,0.666,23600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-06",78.85,79.3,78.74,78.921,-1.03,-1.29,42900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":405,"volume":1463,"transactions":9,"vwap":1461},"2026-03-05",79.99,80.463,79.27,79.951,-0.475,51800,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":827,"volume":1016,"transactions":9,"vwap":1468},"2026-03-04",79.935,80.59,80.426,0.661,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1416,"transactions":9,"vwap":1475},"2026-03-03",78.98,80.019997,78.57,79.765,-0.835,-1.04,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":532,"volume":1484,"transactions":9,"vwap":1482},"2026-03-02",79.46,80.763,80.6,0.147,135100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":820,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",80.059998,80.56,80.055,80.453,-0.365,342800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":405,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",81.24,80.4,80.818,-0.479,51400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1313,"percent_change":827,"volume":1505,"transactions":9,"vwap":1504},"2026-02-25",80.92,81.34,81.297,29200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":107,"volume":1513,"transactions":9,"vwap":1511},"2026-02-24",79.89,80.68,79.82,80.625,0.708,49700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",80.65,79.8,79.917,-0.906,-1.12,18400,{"date":1523,"open":1487,"high":1524,"low":1487,"close":1525,"change":1526,"percent_change":1190,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",80.909,80.823,0.503,20300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":414,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",80.34,80.43,80.029999,80.32,-0.249,82000,{"date":1537,"open":1530,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":203,"volume":1542,"transactions":9,"vwap":1540},"2026-02-18",80.84,80.25,80.569,0.516,57100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":168,"volume":1550,"transactions":9,"vwap":1548},"2026-02-17",79.66,80.325,79.38,80.053001,0.095,54500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1288,"volume":1557,"transactions":9,"vwap":1555},"2026-02-13",79.54,80.474,79.958,0.024,14900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",81.47,81.51,79.91,79.934,-1.316,-1.62,21000,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",81.8,81.084999,81.25,0.044,0.05,25000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":395,"volume":837,"transactions":9,"vwap":1580},"2026-02-10",81.43,81.645,81.2,81.206,-0.311,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",80.94,81.638,81.517,0.395,0.49,13400,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":872,"transactions":9,"vwap":1594},"2026-02-06",80.301,81.177,81.122,1.628,2.05,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":60,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",79.9,80.089996,79.37,79.494,-1.006,43800,{"date":1606,"open":1607,"high":1608,"low":1261,"close":1609,"change":1610,"percent_change":1611,"volume":1101,"transactions":9,"vwap":1609},"2026-02-04",80.811,81.029999,80.5,-0.453,-0.56,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":751,"volume":887,"transactions":9,"vwap":1616},"2026-02-03",81.72,80.538,80.953,-0.724,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":136,"volume":1123,"transactions":9,"vwap":1622},"2026-02-02",80.93,81.85,81.677,0.477,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1579,"change":1629,"percent_change":38,"volume":1630,"transactions":9,"vwap":1579},"2026-01-30",81.26,81.497,80.848,-0.381,32100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":194,"volume":1637,"transactions":9,"vwap":1635},"2026-01-29",81.86,80.46,81.581,-0.212,16100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1288,"percent_change":286,"volume":1644,"transactions":9,"vwap":1643},"2026-01-28",81.94,81.959,81.585,81.793,12000,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":976,"volume":1212,"transactions":9,"vwap":1649},"2026-01-27",81.59,81.87,81.763,0.36,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1037,"percent_change":511,"volume":1250,"transactions":9,"vwap":1655},"2026-01-26",81.010002,81.555,81.403,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":235,"volume":1385,"transactions":9,"vwap":1661},"2026-01-23",80.983,81.13,80.89,80.993,0.052,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",81,81.19,80.78,80.941,0.431,0.54,21500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":857,"volume":808,"transactions":9,"vwap":1677},"2026-01-21",79.88,80.81,79.84,80.51,0.928,{"date":1680,"open":1261,"high":1531,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",79.573,79.582,-1.746,-2.15,26400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1288,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",81.5,81.565,81.27,81.328,0.027,21600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",81.61,81.75,81.29,81.301,0.171,0.21,11400,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1659,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1659},"2026-01-14",81.31,80.695,-0.434,-0.53,9200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1438,"percent_change":1384,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",81.79,81.304,81.564,17100,{"date":1717,"open":1666,"high":1718,"low":1666,"close":1719,"change":864,"percent_change":1182,"volume":1720,"transactions":9,"vwap":1719},"2026-01-12",81.82,81.748,12100,{"date":1722,"open":1723,"high":1697,"low":1724,"close":1725,"change":1726,"percent_change":214,"volume":1727,"transactions":9,"vwap":1725},"2026-01-09",81.283,81.099998,81.641,0.534,19200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":67,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",81.089996,81.22,80.911,81.107,-0.04,11300,{"date":1737,"open":1738,"high":1247,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",81.401,81.14,81.147,-0.28,-0.34,17900,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":203,"volume":1393,"transactions":9,"vwap":1748},"2026-01-06",80.88,81.44,81.427,0.52,{"date":1751,"open":1752,"high":1724,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-05",80.8,80.907,0.581,0.72,32400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1182,"volume":1764,"transactions":9,"vwap":1762},"2026-01-02",80.63,80.765,79.97,80.326,0.103,31400,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-31",80.82,80.17,80.223,-0.58,-0.72,17400,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-30",80.96,80.77,80.803,-0.065,-0.08,19300,{"date":1782,"open":1584,"high":1783,"low":1776,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-29",80.99,80.868,-0.302,-0.37,33600,{"date":1789,"open":1790,"high":1791,"low":1730,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-26",81.153,81.23,81.17,-0.019,-0.02,22000,{"date":1797,"open":1775,"high":1798,"low":1775,"close":1799,"change":1800,"percent_change":797,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",81.208,81.189,0.286,9700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":976,"volume":1306,"transactions":9,"vwap":1806},"2025-12-23",80.42,80.926,80.903,0.353,{"date":1809,"open":1531,"high":1810,"low":1811,"close":1812,"change":797,"percent_change":976,"volume":1813,"transactions":9,"vwap":1812},"2025-12-22",80.58,80.31,80.55,34500,{"date":1815,"open":1768,"high":1816,"low":1473,"close":1817,"change":1818,"percent_change":1139,"volume":1819,"transactions":9,"vwap":1817},"2025-12-19",80.286,80.2,0.667,10300,{"date":1821,"open":1253,"high":1761,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-18",79.43,79.533,0.643,0.82,18900,{"date":1828,"open":1562,"high":1562,"low":1829,"close":1829,"change":1830,"percent_change":1078,"volume":1831,"transactions":9,"vwap":1829},"2025-12-17",78.89,-0.971,11200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":146,"volume":879,"transactions":9,"vwap":1837},"2025-12-16",79.83,80.037003,79.33,79.861,-0.156,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1363,"transactions":9,"vwap":1843},"2025-12-15",80.61,79.86,80.016998,-0.125,-0.16,{"date":1847,"open":1620,"high":1620,"low":1508,"close":1848,"change":1849,"percent_change":1850,"volume":1727,"transactions":9,"vwap":1848},"2025-12-12",80.142,-0.874,-1.08,{"date":1852,"open":1853,"high":1246,"low":1854,"close":1855,"change":1856,"percent_change":1701,"volume":1857,"transactions":9,"vwap":1855},"2025-12-11",80.52,80.232,81.015999,0.169,41200,{"date":1859,"open":1860,"high":1665,"low":1861,"close":1862,"change":1863,"percent_change":224,"volume":1864,"transactions":9,"vwap":1862},"2025-12-10",80.295,80.248,80.847,0.542,15900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1734,"volume":815,"transactions":9,"vwap":1870},"2025-12-09",80.49,80.604,80.29,80.305,-0.032,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":956,"volume":1557,"transactions":9,"vwap":1876},"2025-12-08",80.83,80.21,80.337,-0.319,{"date":1879,"open":1880,"high":1881,"low":1812,"close":1882,"change":1883,"percent_change":687,"volume":1884,"transactions":9,"vwap":1882},"2025-12-05",80.66,80.945,80.656,0.183,12300,{"date":1886,"open":1867,"high":1677,"low":1539,"close":1887,"change":1888,"percent_change":1287,"volume":1889,"transactions":9,"vwap":1887},"2025-12-04",80.473,0.016,8700,{"date":1891,"open":1892,"high":1810,"low":1892,"close":1893,"change":1894,"percent_change":73,"volume":1895,"transactions":9,"vwap":1893},"2025-12-03",80.07,80.457,0.265,8200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":73,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",80.19,80.375,80,80.192,0.266,14700,{"date":1905,"open":1906,"high":1533,"low":1508,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-01",79.92,79.926,-0.441,-0.55,38200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":276,"volume":1917,"transactions":9,"vwap":1914},"2025-11-28",80.14,80.367,80.11,0.401,6300,{"date":1919,"open":1427,"high":1915,"low":1920,"close":1921,"change":1922,"percent_change":1755,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",79.62,79.966,0.572,38400,{"date":1925,"open":1398,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":907,"transactions":9,"vwap":1928},"2025-11-25",79.47,78.4,79.394,0.733,0.93,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-24",77.8,78.721,78.661,1.191,1.54,21200,{"date":1940,"open":1349,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1257,"volume":1945,"transactions":9,"vwap":1943},"2025-11-21",78.080002,76.67,77.47,0.808,48800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":799,"transactions":9,"vwap":1951},"2025-11-20",79.24,79.4,76.62,76.662,-1.243,-1.6,{"date":1955,"open":1381,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":117,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",78.39,77.55,77.905,0.242,90300,{"date":1962,"open":1963,"high":1964,"low":1310,"close":1965,"change":1611,"percent_change":1771,"volume":1289,"transactions":9,"vwap":1965},"2025-11-18",77.448,78.15,77.663,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-17",78.78,79.16,78.029999,78.223,-0.717,-0.91,53100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1734,"volume":1981,"transactions":9,"vwap":1979},"2025-11-14",77.93,79.435,78.94,-0.029,16900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":885,"percent_change":1988,"volume":1671,"transactions":9,"vwap":1987},"2025-11-13",80.040001,80.043999,78.9,78.969,-1.73,{"date":1990,"open":1991,"high":1482,"low":1992,"close":1993,"change":1994,"percent_change":1573,"volume":1062,"transactions":9,"vwap":1993},"2025-11-12",80.53,80.191,80.357,0.037,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1533,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1533},"2025-11-11",80.099998,80.44,79.996,0.116,0.14,5100,{"date":2004,"open":1434,"high":2005,"low":2006,"close":2007,"change":1249,"percent_change":2008,"volume":1062,"transactions":9,"vwap":2007},"2025-11-10",80.274,79.561,80.204,1.57,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":1182,"volume":2015,"transactions":9,"vwap":2012},"2025-11-07",78.52,78.964,78.0059967,0.101,7400,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-06",79.78,78.797,78.863,-0.936,-1.17,7200,{"date":2025,"open":1822,"high":2026,"low":1822,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-05",80.165,79.799,0.321,0.4,15400,{"date":2032,"open":2033,"high":1487,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-04",79.69,79.453,79.478,-0.964,-1.2,33800,{"date":2040,"open":2041,"high":2041,"low":1875,"close":2042,"change":2043,"percent_change":235,"volume":2044,"transactions":9,"vwap":2042},"2025-11-03",80.86,80.442,0.049,31900,{"date":2046,"open":2047,"high":2047,"low":1892,"close":2048,"change":2049,"percent_change":1037,"volume":2050,"transactions":9,"vwap":2048},"2025-10-31",80.67,80.393,0.327,9900,{"date":2052,"open":1759,"high":1667,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-30",80.066002,-0.802,-0.99,41500,{"date":2058,"open":1792,"high":2059,"low":2060,"close":1784,"change":2061,"percent_change":724,"volume":2062,"transactions":9,"vwap":1784},"2025-10-29",81.239,80.665,-0.055,26700,{"date":2064,"open":2065,"high":1246,"low":2066,"close":2067,"change":2068,"percent_change":993,"volume":2069,"transactions":9,"vwap":2067},"2025-10-28",80.98,80.7,80.923,0.198,24000,{"date":2071,"open":1634,"high":2072,"low":1998,"close":2072,"change":176,"percent_change":2073,"volume":1273,"transactions":9,"vwap":2072},"2025-10-27",80.725,1.25,{"date":2075,"open":2076,"high":1508,"low":2077,"close":2077,"change":203,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-24",79.76,79.725,0.81,7900,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1428,"change":1092,"percent_change":214,"volume":2084,"transactions":9,"vwap":1428},"2025-10-23",78.75,79.191,4300,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1362,"volume":2091,"transactions":9,"vwap":2089},"2025-10-22",79.080002,78.255,78.568,-0.544,8600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1305,"volume":1720,"transactions":9,"vwap":2097},"2025-10-21",79.029999,79.19,78.887,79.112,0.068,{"date":2100,"open":2101,"high":1969,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-20",78.48,79.043999,0.833,1.07,19000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":136,"volume":2113,"transactions":9,"vwap":2111},"2025-10-17",77.72,78.29,77.642,78.211,0.46,8100,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":932,"transactions":9,"vwap":2118},"2025-10-16",78.65,77.48,77.751,-0.523,-0.67,{"date":2122,"open":2123,"high":2124,"low":1443,"close":2125,"change":2126,"percent_change":1650,"volume":2127,"transactions":9,"vwap":2125},"2025-10-15",78.55,78.745,78.274,0.279,6600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":627,"volume":2135,"transactions":9,"vwap":2133},"2025-10-14",77.029999,78.366,76.98,77.995,-0.118,7600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1895,"transactions":9,"vwap":2141},"2025-10-13",77.94,78.21,77.77,78.113,1.189,1.55,{"date":2145,"open":1969,"high":1268,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1637,"transactions":9,"vwap":2147},"2025-10-10",76.915,76.924,-2.092,-2.65,{"date":2151,"open":2152,"high":2153,"low":1829,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-09",79.125,79.17,79.015999,-0.264,-0.33,26300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":203,"volume":1819,"transactions":9,"vwap":2161},"2025-10-08",78.99,79.28,78.848,0.504,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":820,"volume":2170,"transactions":9,"vwap":2168},"2025-10-07",79.29,78.72,78.776,-0.36,16400,{"date":2172,"open":2095,"high":2173,"low":2174,"close":2175,"change":1036,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-06",79.22,78.86,79.136,0.45,36300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":173,"volume":1174,"transactions":9,"vwap":2183},"2025-10-03",78.8,79.18,78.77,78.778,-0.025,{"date":2186,"open":1472,"high":1472,"low":2187,"close":2188,"change":235,"percent_change":2189,"volume":1101,"transactions":9,"vwap":2188},"2025-10-02",78.59,78.803,0.08,{"date":2191,"open":2192,"high":2193,"low":2139,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-01",78.31,78.808,78.743,0.263,0.34,55200,{"date":2199,"open":2200,"high":1403,"low":2201,"close":2101,"change":2202,"percent_change":2029,"volume":1393,"transactions":9,"vwap":2101},"2025-09-30",78.2,77.95,0.315,{"date":2204,"open":1956,"high":1956,"low":1941,"close":2205,"change":2206,"percent_change":687,"volume":2207,"transactions":9,"vwap":2205},"2025-09-29",78.165,0.176,14400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-26",77.67,78.013,77.56,77.989,0.447,0.58,20000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2169,"volume":2224,"transactions":9,"vwap":2222},"2025-09-25",77.6,77.65,77.2,77.542,-0.278,24300,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":820,"volume":2231,"transactions":9,"vwap":2229},"2025-09-24",78.33,77.781,77.82,-0.353,18100,{"date":2233,"open":1396,"high":1396,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1140,"transactions":9,"vwap":2235},"2025-09-23",78.089996,78.173,-0.497,-0.63,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-22",78.019997,78.69,78.67,0.128,0.16,16700,{"date":2247,"open":2248,"high":2249,"low":1441,"close":2249,"change":2250,"percent_change":511,"volume":1101,"transactions":9,"vwap":2249},"2025-09-19",78.281,78.542,0.399,{"date":2252,"open":2253,"high":2131,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2050,"transactions":9,"vwap":2255},"2025-09-18",78.125,78.07,78.143,0.476,0.61,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1100,"volume":2265,"transactions":9,"vwap":2263},"2025-09-17",77.79,77.845,77.155,77.667,-0.098,88800,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1779,"volume":2272,"transactions":9,"vwap":2270},"2025-09-16",78.040001,77.71,77.765,-0.064,10900,{"date":2274,"open":1413,"high":2275,"low":1413,"close":2276,"change":1036,"percent_change":2112,"volume":1183,"transactions":9,"vwap":2276},"2025-09-15",77.86,77.829,{"date":2278,"open":2279,"high":2219,"low":2280,"close":2281,"change":2282,"percent_change":67,"volume":2283,"transactions":9,"vwap":2281},"2025-09-12",77.51,77.441,77.471,-0.039,20500,{"date":2285,"open":2286,"high":2279,"low":2287,"close":2279,"change":2288,"percent_change":827,"volume":2289,"transactions":9,"vwap":2279},"2025-09-11",77.18,77.055,0.639,10800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1101,"transactions":9,"vwap":2295},"2025-09-10",77.12,77.15,76.69,76.871,0.208,0.27,{"date":2299,"open":2300,"high":2301,"low":1319,"close":2301,"change":2302,"percent_change":797,"volume":2303,"transactions":9,"vwap":2301},"2025-09-09",76.41,76.663,0.267,28700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2231,"transactions":9,"vwap":2309},"2025-09-08",76.4,76.55,76.33,76.396,0.246,0.32,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2169,"volume":2319,"transactions":9,"vwap":2317},"2025-09-05",76.71,76.74,75.915,76.15,-0.272,6800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2323},"2025-09-04",75.88,76.422,75.85,0.678,0.9,11100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2112,"volume":2335,"transactions":9,"vwap":2333},"2025-09-03",75.79,75.847,75.45,75.744,0.348,112200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1328,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-02",75.059998,75.41,74.76,75.396,-0.66,61100,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1801,"transactions":9,"vwap":2348},"2025-08-29",76.17,75.81,75.896,-0.541,-0.71,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":962,"percent_change":2357,"volume":799,"transactions":9,"vwap":2356},"2025-08-28",76.11,76.49,76.07,76.437,0.38,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2297,"volume":2364,"transactions":9,"vwap":2362},"2025-08-27",75.93,76.18,76.148,0.205,12600,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":1154,"percent_change":2029,"volume":2369,"transactions":9,"vwap":2368},"2025-08-26",75.55,75.943,23700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":194,"percent_change":1742,"volume":2327,"transactions":9,"vwap":2374},"2025-08-25",75.78,75.927,75.643,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":1889,"transactions":9,"vwap":2379},"2025-08-22",74.97,76.040001,75.903,1.144,1.53,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":112,"volume":1644,"transactions":9,"vwap":2387},"2025-08-21",74.7,75.040001,74.65,74.759,-0.296,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1220,"volume":1743,"transactions":9,"vwap":2394},"2025-08-20",74.78,75.087997,74.5,75.055,-0.159,{"date":2397,"open":2398,"high":2330,"low":2399,"close":2400,"change":2401,"percent_change":1362,"volume":1702,"transactions":9,"vwap":2400},"2025-08-19",75.75,75.125,75.214,-0.524,{"date":2403,"open":2398,"high":2330,"low":2404,"close":2405,"change":2406,"percent_change":1779,"volume":2407,"transactions":9,"vwap":2405},"2025-08-18",75.6,75.738,-0.062,12800,{"date":2409,"open":2410,"high":2410,"low":2411,"close":1302,"change":1069,"percent_change":1845,"volume":2245,"transactions":9,"vwap":1302},"2025-08-15",76.14,75.69,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":235,"volume":2418,"transactions":9,"vwap":2416},"2025-08-14",75.62,75.94,75.919,0.047,14200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":580,"volume":2426,"transactions":9,"vwap":2424},"2025-08-13",75.9,75.937,75.63,75.872,0.222,9400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2430},"2025-08-12",75.13,75.65,74.961,0.886,1.19,7100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1636,"percent_change":1741,"volume":1895,"transactions":9,"vwap":2440},"2025-08-11",75.010002,75.187,74.69,74.764,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1754,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-08",74.71,75.046997,74.976,0.78,107600,{"date":2449,"open":2385,"high":2385,"low":2450,"close":2451,"change":2452,"percent_change":1100,"volume":2453,"transactions":9,"vwap":2451},"2025-08-07",74.15,74.395,-0.1,15300,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":225,"volume":1735,"transactions":9,"vwap":2458},"2025-08-06",74,74.58,74.495,0.546,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":356,"volume":2466,"transactions":9,"vwap":2464},"2025-08-05",74.34,74.503,73.949,-0.378,71700,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-04",73.71,74.35,74.327,1.073,1.46,17600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-01",73.46,73.57,72.99,73.254,-1.217,-1.63,22300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":307,"percent_change":2156,"volume":2490,"transactions":9,"vwap":2489},"2025-07-31",75.23,75.38,74.36,74.471,8300,{"date":2492,"open":2493,"high":1325,"low":2494,"close":2495,"change":724,"percent_change":1168,"volume":2496,"transactions":9,"vwap":2495},"2025-07-30",74.87,74.482,74.721,13800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":842,"percent_change":590,"volume":2434,"transactions":9,"vwap":2502},"2025-07-29",75.15,75.17,74.75,74.791,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":1795,"transactions":9,"vwap":2508},"2025-07-28",75.058998,75.16,74.89,75.0080032,0.005,0.01,{"date":2512,"open":2513,"high":2514,"low":2501,"close":2515,"change":2516,"percent_change":2029,"volume":2517,"transactions":9,"vwap":2515},"2025-07-25",74.84,75.07,75.0029984,0.297,12500,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":532,"volume":1079,"transactions":9,"vwap":2522},"2025-07-24",74.67,74.815,74.706,0.137,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":214,"volume":1363,"transactions":9,"vwap":2529},"2025-07-23",74.44,74.586,74.147,74.569,0.487,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":168,"volume":2538,"transactions":9,"vwap":2536},"2025-07-22",74.050003,74.085999,73.672,74.082001,0.091,8900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":1826,"transactions":9,"vwap":2543},"2025-07-21",74.089996,74.37,73.991,0.081,0.11,{"date":2547,"open":2548,"high":2541,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":1831,"transactions":9,"vwap":2550},"2025-07-18",74.019997,73.79,73.91,0.001,0,{"date":2554,"open":2555,"high":2550,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-17",73.68,73.585,73.909,0.419,0.57,5500,{"date":2562,"open":2563,"high":2564,"low":2479,"close":2564,"change":1007,"percent_change":1650,"volume":2565,"transactions":9,"vwap":2564},"2025-07-16",73.44,73.49,18600,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":454,"percent_change":1786,"volume":1889,"transactions":9,"vwap":2569},"2025-07-15",73.93,73.23,{"date":2571,"open":2572,"high":2478,"low":2572,"close":2573,"change":2244,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-14",73.22,73.5,0.22,42800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":194,"percent_change":2582,"volume":828,"transactions":9,"vwap":2581},"2025-07-11",73.38,73.505,73.334,73.34,-0.35,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1107,"percent_change":687,"volume":1393,"transactions":9,"vwap":2588},"2025-07-10",73.42,73.75,73.336,73.6,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2311,"percent_change":976,"volume":2319,"transactions":9,"vwap":2593},"2025-07-09",73.549,73.185,73.43,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":173,"percent_change":1734,"volume":2600,"transactions":9,"vwap":2599},"2025-07-08",73.148,73.24,72.97,73.11,24100,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":820,"percent_change":2606,"volume":828,"transactions":9,"vwap":2605},"2025-07-07",73.52,72.952,73.14,-0.61,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":1190,"percent_change":423,"volume":1393,"transactions":9,"vwap":2611},"2025-07-03",73.18,73.74,73.59,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2297,"percent_change":772,"volume":2617,"transactions":9,"vwap":2616},"2025-07-02",72.681,73.050003,72.96,27000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":67,"percent_change":724,"volume":2624,"transactions":9,"vwap":2623},"2025-07-01",72.7,72.84,72.45,72.69,20600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":73,"percent_change":2112,"volume":2575,"transactions":9,"vwap":2630},"2025-06-30",72.56,72.907,72.52,72.74,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2029,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-27",72.3,72.55,71.98,72.41,0.56,48100,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":511,"percent_change":473,"volume":2644,"transactions":9,"vwap":2643},"2025-06-26",71.65,72.059998,72.010002,77400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1287,"percent_change":1288,"volume":2651,"transactions":9,"vwap":2650},"2025-06-25",71.63,71.64,71.32,71.5,65500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":423,"percent_change":1228,"volume":2658,"transactions":9,"vwap":2657},"2025-06-24",71.18,71.53,71.059998,71.48,34300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1588,"percent_change":571,"volume":2665,"transactions":9,"vwap":2664},"2025-06-23",69.8,70.66,69.68,70.62,38500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":307,"volume":2673,"transactions":9,"vwap":2671},"2025-06-20",70.56,70.63,69.98,70.13,-0.177,65700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":173,"percent_change":1734,"volume":2680,"transactions":9,"vwap":2679},"2025-06-18",70.409,70.725,70.27,70.307,35000,{"date":2682,"open":2683,"high":2684,"low":2678,"close":2685,"change":2686,"percent_change":2687,"volume":2369,"transactions":9,"vwap":2685},"2025-06-17",70.67,70.8,70.337,-0.603,-0.85,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":141,"percent_change":2693,"volume":2665,"transactions":9,"vwap":2692},"2025-06-16",70.68,71.080002,70.94,0.98,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-13",70.44,70.78,70.089996,70.25,-0.727,-1.02,50100,{"date":2704,"open":2668,"high":2705,"low":2668,"close":2705,"change":993,"percent_change":797,"volume":2617,"transactions":9,"vwap":2705},"2025-06-12",70.977,{"date":2707,"open":2708,"high":2709,"low":2664,"close":2710,"change":2711,"percent_change":454,"volume":2418,"transactions":9,"vwap":2710},"2025-06-11",71.010002,71.11,70.727,-0.189,{"date":2713,"open":2669,"high":2714,"low":2715,"close":2716,"change":930,"percent_change":1749,"volume":1727,"transactions":9,"vwap":2716},"2025-06-10",70.95,70.54,70.916,{"date":2718,"open":2715,"high":2719,"low":2720,"close":2721,"change":1305,"percent_change":1182,"volume":2722,"transactions":9,"vwap":2721},"2025-06-09",70.76,70.48,70.55,50500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-06",70.49,70.65,70.3,70.46,0.68,0.97,46700,{"date":2733,"open":2734,"high":2725,"low":2735,"close":2736,"change":2156,"percent_change":38,"volume":2737,"transactions":9,"vwap":2736},"2025-06-05",70.19,69.6,69.78,33200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2742,"change":2510,"percent_change":2510,"volume":2743,"transactions":9,"vwap":2742},"2025-06-04",70.29,70.32,70.11,15700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":798,"percent_change":2637,"volume":2750,"transactions":9,"vwap":2749},"2025-06-03",69.67,70.22,69.66,70.099998,36100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":797,"percent_change":276,"volume":858,"transactions":9,"vwap":2754},"2025-06-02",69.25,69.71,68.858,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2552,"percent_change":2552,"volume":1557,"transactions":9,"vwap":2761},"2025-05-30",69.24,69.51,68.659,69.36,{"date":2763,"open":2735,"high":2748,"low":2764,"close":2761,"change":1701,"percent_change":1154,"volume":2765,"transactions":9,"vwap":2761},"2025-05-29",69.215,48300,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2769,"change":414,"percent_change":820,"volume":2770,"transactions":9,"vwap":2769},"2025-05-28",69.65,69.15,24400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-27",68.79,69.49,68.78,69.46,1.36,2,37700,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":892,"percent_change":2120,"volume":2785,"transactions":9,"vwap":2784},"2025-05-23",67.74,68.36,68.099998,8800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1779,"volume":1826,"transactions":9,"vwap":2791},"2025-05-22",68.7,68.95,68.5,68.56,-0.054,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2157,"transactions":9,"vwap":2798},"2025-05-21",69.26,69.638,68.46,68.614,-1.106,-1.59,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1220,"percent_change":2807,"volume":2050,"transactions":9,"vwap":2806},"2025-05-20",69.714,69.82,69.475,69.72,-0.3,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":1287,"percent_change":1288,"volume":2813,"transactions":9,"vwap":2812},"2025-05-19",69.13,70.014999,69.93,105500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2817,"change":2819,"percent_change":1114,"volume":1903,"transactions":9,"vwap":2817},"2025-05-16",69.47,69.91,69.361,0.55,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2761,"change":687,"percent_change":73,"volume":2825,"transactions":9,"vwap":2761},"2025-05-15",68.88,69.42,68.82,38100,{"date":2827,"open":2810,"high":2828,"low":2829,"close":2810,"change":2189,"percent_change":168,"volume":2830,"transactions":9,"vwap":2810},"2025-05-14",69.28,68.96,43700,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":807,"volume":2837,"transactions":9,"vwap":2835},"2025-05-13",68.65,69.29,69.050003,0.646,139000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":1071,"transactions":9,"vwap":2843},"2025-05-12",68.17,68.426,67.857,68.404,2.112,3.19,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":836,"volume":1637,"transactions":9,"vwap":2851},"2025-05-09",66.57,66.65,66.14,66.292,-0.038,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":798,"percent_change":136,"volume":2859,"transactions":9,"vwap":2858},"2025-05-08",66.32,66.99,66.128,66.33,42300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":580,"percent_change":976,"volume":1801,"transactions":9,"vwap":2865},"2025-05-07",65.89,66.010002,65.517,65.94,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1909,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-06",65.61,65.988,65.411,65.65,-0.83,21700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1786,"percent_change":1611,"volume":2880,"transactions":9,"vwap":2879},"2025-05-05",66.13,66.518,65.966,66.2,25300,{"date":2882,"open":2883,"high":2884,"low":2879,"close":2848,"change":1204,"percent_change":647,"volume":2885,"transactions":9,"vwap":2848},"2025-05-02",66.34,66.71,25800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2890,"change":2029,"percent_change":2257,"volume":2157,"transactions":9,"vwap":2890},"2025-05-01",65.72,66.22,65.51,{"date":2892,"open":2893,"high":2894,"low":179,"close":2895,"change":1431,"percent_change":1794,"volume":1314,"transactions":9,"vwap":2895},"2025-04-30",64.16,65.2,65.11,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":772,"percent_change":2559,"volume":2901,"transactions":9,"vwap":2900},"2025-04-29",64.47,65.22,65.12,29800,{"date":183,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2510,"volume":1499,"transactions":9,"vwap":2906},64.746,65,64.040001,64.75,0.004]