[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPL":3,"homepage-market-summary":30,"stock-historical-VPL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPL","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 FTSE Pacific ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4466,9.6764,"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},114.56,115.14,115.24,113.92,116.39,-1.83,-1.57,444812.222904,121.23,85.97,916635.449722749,81.1,5429,{"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},74.65,837501,305687897.88041,51.76,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,286,297,308,318,327,338,349,359,370,381,392,402,413,423,433,443,452,462,472,482,493,503,511,522,530,538,549,559,569,579,588,596,607,617,627,638,649,660,671,682,693,704,714,723,733,743,751,761,770,779,790,801,810,821,830,838,845,853,860,869,877,886,893,901,909,915,923,930,939,947,953,961,969,978,985,992,1000,1009,1015,1023,1029,1036,1041,1049,1056,1064,1072,1080,1088,1094,1100,1108,1115,1122,1130,1135,1142,1147,1155,1163,1171,1179,1188,1197,1204,1212,1219,1227,1234,1243,1250,1258,1265,1272,1281,1290,1297,1306,1315,1323,1331,1338,1347,1356,1364,1372,1381,1389,1397,1406,1415,1421,1429,1437,1446,1453,1462,1470,1478,1486,1493,1502,1511,1520,1528,1535,1540,1549,1555,1563,1570,1577,1583,1588,1596,1602,1610,1618,1625,1634,1640,1648,1655,1661,1669,1676,1680,1687,1694,1702,1708,1715,1724,1730,1736,1745,1751,1758,1766,1774,1782,1789,1795,1802,1810,1817,1824,1831,1838,1845,1852,1861,1867,1874,1881,1888,1894,1901,1909,1915,1922,1929,1936,1943,1950,1954,1960,1967,1975,1982,1990,1998,2003,2012,2020,2026,2033,2040,2047,2053,2057,2064,2070,2076,2081,2084,2091,2097,2103,2111,2116,2123,2128,2135,2140,2147,2153,2159,2166,2174,2182,2187,2193,2200,2204,2211,2218,2225,2232,2237,2244,2251,2256,2262,2268,2275,2281,2288,2294,2300,2307,2313,2318,2326,2334,2342,2348,2354,2360,2368,2375,2381,2387,2395,2402,2410,2416,2421,2427,2433,2440,2445,2450,2458,2465,2472,2481,2488,2496,2503,2509,2516,2523,2530,2537,2543,2551,2558,2564,2570,2576,2583,2589,2596,2603,2610,2617,2621,2629,2635,2640,2646,2652,2657,2662,2670,2677,2684,2692,2697,2705,2712,2719,2724,2731,2737,2742,2747,2753,2758,2766,2772,2779,2784,2790,2796,2803,2810,2817,2824,2830,2836,2843,2849,2856,2863,2869,2876,2883,2888,2895,2904,2911,2917,2924],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6247,114.6012,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",116.01,116.61,115.41,-1.24,-1.05,281579.346773,3612,116.1765,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",118.47,118.6757,117.605,117.63,-0.77,-0.65,223024.244866,3518,118.1943,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",118,118.5694,117.73,118.4,0.29,0.25,237284.134027,3420,118.1914,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",117.98,118.54,117.38,118.11,1.84,1.58,200066.371031,2982,117.9359,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",116.17,116.68,115.165,116.27,0.46,0.4,611055.83591,3980,115.7519,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",117.1,117.21,115.68,115.81,-0.38,-0.33,303149.499997,3563,116.2621,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",116.13,116.45,115.44,116.19,0.2,0.17,364567.318963,3065,115.9097,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",116.29,116.6,115.07,115.99,-1.43,-1.22,445951.978505,3940,115.9751,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",116.92,117.545,116.3,117.42,2.08,1.8,397635.304645,4528,116.8206,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",115.82,116.06,114.81,115.34,-1.19,-1.02,328585.162284,3773,115.3518,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",117.7,117.87,116.26,116.53,-2.55,-2.14,394146.294556,4722,116.8478,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",118.05,119.39,119.08,1.1,0.93,285868.317773,3890,118.7119,{"date":319,"open":320,"high":321,"low":322,"close":222,"change":323,"percent_change":282,"volume":324,"transactions":325,"vwap":326},"2026-09-21",117.29,118.23,117.14,2.09,444462.055071,4414,117.7389,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",115.47,116,114.99,115.89,-0.97,-0.83,643040.991905,3397,115.2579,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",116.93,117.45,116.71,116.86,1.92,1.67,198749.432604,2960,116.9758,{"date":350,"open":289,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",116.67,114.1,114.94,-0.17,-0.15,203138.148967,2859,115.5221,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",115.46,115.76,114.6403,115.11,-0.43,-0.37,317088.597789,3618,114.9695,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",115.58,116.34,115.06,115.54,-2.56,-2.17,201302.161836,3265,115.8611,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",118.26,118.46,117.84,118.1,2.29,1.98,375238.653163,2807,118.1622,{"date":393,"open":394,"high":395,"low":396,"close":247,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",116.51,116.81,115.64,-1.93,-1.64,293390.108516,3499,116.1571,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",118.18,118.75,117.46,117.74,-0.55,-0.46,2208115.400876,7327,117.9946,{"date":414,"open":415,"high":416,"low":404,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",118.83,118.99,118.29,-0.13,-0.11,241164.652373,3263,118.5789,{"date":424,"open":340,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",118.48,116.825,118.42,1.48,1.27,813585.776932,5219,117.8016,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":218,"vwap":442},"2026-09-03",116.32,117.26,115.86,116.94,1.69,1.47,284497.683783,116.4683,{"date":444,"open":445,"high":291,"low":446,"close":447,"change":448,"percent_change":176,"volume":449,"transactions":450,"vwap":451},"2026-09-02",114.49,114.43,115.25,1.14,330607.354284,3879,115.1209,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":163,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",114.74,115.36,113.74,114.11,-1.16,344044.020724,4170,114.6409,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":168,"volume":469,"transactions":470,"vwap":471},"2026-08-31",115.94,116.2957,115.085,115.45,0.14,269186.4784,3930,115.4864,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":409,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",116.31,116.72,114.9316,115.31,-0.4,246396.850688,3319,115.6858,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",115.78,115.96,115.1,115.77,0.58,0.5,179684.147028,2870,115.5835,{"date":494,"open":257,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",115.8025,115.12,115.19,-0.57,-0.49,170205.112116,2563,115.3529,{"date":504,"open":455,"high":247,"low":505,"close":362,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",114.675,1.83,1.61,318908.525165,3967,115.4458,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",114.41,114.45,113.3501,113.93,-1.18,-1.03,170159.388745,2790,113.8918,{"date":523,"open":477,"high":524,"low":525,"close":364,"change":526,"percent_change":107,"volume":527,"transactions":528,"vwap":529},"2026-08-21",115.49,114.88,1.01,274988.611895,3750,115.1771,{"date":531,"open":532,"high":525,"low":533,"close":352,"change":534,"percent_change":73,"volume":535,"transactions":536,"vwap":537},"2026-08-20",113.99,113.64,0.38,578917.541856,6725,114.0811,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",114.72,114.8,113.24,113.72,0.54,0.48,253682.590892,3811,113.8207,{"date":550,"open":551,"high":18,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",114.815,113.08,113.18,-4.01,-3.42,433422.107544,4837,113.7575,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",116.83,118.2451,117.19,0.81,0.7,436876.738725,5508,117.5736,{"date":570,"open":571,"high":572,"low":258,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",116.95,117.355,116.38,-0.1,-0.09,237030.348703,3853,116.5537,{"date":580,"open":581,"high":582,"low":247,"close":583,"change":584,"percent_change":151,"volume":585,"transactions":586,"vwap":587},"2026-08-13",115.85,116.97,116.48,0.84,209386.143088,3310,116.5481,{"date":589,"open":590,"high":591,"low":291,"close":396,"change":592,"percent_change":388,"volume":593,"transactions":594,"vwap":595},"2026-08-12",115.84,116.09,2.24,279677.562617,3825,115.6634,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",113.67,113.97,113.15,113.4,0.83,0.74,211889.849292,2781,113.5393,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":517,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",112.89,113.2,112.55,112.57,-1.04,757048.042146,3428,112.8287,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":440,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",113.87,114.01,112.75,113.75,1.31,304337.646776,3793,113.4095,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",111.9,113.2899,111.42,112.28,-0.78,-0.69,255693.062009,2988,112.4127,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",113.58,114.1499,112.995,113.06,0.15,0.13,364692.331333,4326,113.394,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",111.37,113.085,111.27,112.91,3.1,2.82,337751.422395,3892,112.5272,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",108.7,109.99,108.18,109.81,0.78,0.72,229761.13297,3274,109.3121,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",110.49,110.62,108,109.03,-1.11,-1.01,485593.093323,5241,109.0956,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",107.07,110.2,106.915,110.14,5.23,4.99,507624.479364,5678,109.0463,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",106.15,107.8,104.53,104.91,-1.62,-1.52,465719.090324,5523,105.8467,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":304,"volume":711,"transactions":712,"vwap":713},"2026-07-28",106.28,107.48,105.71,106.53,-2.33,716531.86133,5273,106.7425,{"date":715,"open":716,"high":673,"low":717,"close":718,"change":719,"percent_change":260,"volume":720,"transactions":721,"vwap":722},"2026-07-27",110.06,107.82,108.86,0.19,306305.723788,3698,108.6865,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":458,"volume":730,"transactions":731,"vwap":732},"2026-07-24",109.41,109.78,108.45,108.67,-1.28,255855.993162,3347,109.0902,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":499,"volume":740,"transactions":741,"vwap":742},"2026-07-23",109.8,110.6854,108.92,109.95,-0.54,246204.33512,3077,109.7387,{"date":744,"open":745,"high":746,"low":745,"close":673,"change":747,"percent_change":38,"volume":748,"transactions":749,"vwap":750},"2026-07-22",109.92,110.9,-0.52,177989.36882,3314,110.5792,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":669,"vwap":760},"2026-07-21",110.12,111.34,109.59,111.01,3.01,2.79,241608.424541,110.7189,{"date":762,"open":763,"high":764,"low":765,"close":675,"change":766,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",108.58,109.12,107.9,0,334263.313069,4449,108.4383,{"date":771,"open":772,"high":773,"low":774,"close":675,"change":775,"percent_change":194,"volume":776,"transactions":777,"vwap":778},"2026-07-17",106.25,109,105.88,-1.15,578635.911033,7695,107.6432,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",109.82,110.16,108.745,109.15,-2.44,-2.19,499705.645933,5065,109.4223,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-15",112.43,112.49,110.195,111.59,-0.91,-0.81,308576.286109,3585,111.2319,{"date":802,"open":632,"high":643,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",112.03,112.5,2.5,2.27,345918.536788,4453,112.4116,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-13",110.84,111.07,109.75,110,-3.78,-3.32,394919.112266,5011,110.4055,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",113.23,114.040001,112.71,113.78,0.71,0.63,528100,{"date":831,"open":832,"high":601,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",112.73,112.38,113.07,0.97,0.87,461900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":146,"percent_change":354,"volume":844,"transactions":9,"vwap":843},"2026-07-08",110.07,112.15,109.74,112.099998,488900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":376,"volume":852,"transactions":9,"vwap":850},"2026-07-07",112.99,113.32,111.68,112.29,-2.95,486700,{"date":854,"open":855,"high":467,"low":856,"close":19,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":19},"2026-07-06",114.86,114.68,3.28,2.93,416800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",113.22,114.37,110.56,111.96,-1.08,-0.96,870400,{"date":870,"open":456,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",114.36,113.019997,113.040001,-2.65,-2.29,845400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",114.82,115.87,114.64,115.69,0.77,0.67,342300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":418,"percent_change":419,"volume":892,"transactions":9,"vwap":891},"2026-06-29",114.46,114.95,112.65,114.92,383900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":60,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-26",114.4,116.12,114.059998,115.050003,-1.07,228600,{"date":902,"open":903,"high":904,"low":905,"close":279,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":279},"2026-06-25",117.48,117.79,115.099998,1.94,1.7,268800,{"date":910,"open":540,"high":911,"low":912,"close":871,"change":565,"percent_change":913,"volume":914,"transactions":9,"vwap":871},"2026-06-24",115.019997,113.36,0.62,505700,{"date":916,"open":917,"high":329,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",113.53,113.21,113.66,-7.07,-5.86,583800,{"date":924,"open":925,"high":25,"low":926,"close":927,"change":534,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-22",120.6,120.31,120.73,0.32,353200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",119.93,120.75,119.78,120.35,3.19,2.72,537700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-17",118.64,119.49,116.96,117.16,0.02,397900,{"date":948,"open":949,"high":950,"low":951,"close":322,"change":38,"percent_change":478,"volume":952,"transactions":9,"vwap":322},"2026-06-16",117.91,118.72,116.98,580400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":858,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-15",117.57,117.85,117.040001,117.61,2.55,367000,{"date":962,"open":963,"high":964,"low":965,"close":856,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":856},"2026-06-12",114.080002,115.3,113.3,0.39,0.34,338200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",110.57,114.39,110.25,114.29,5.32,4.88,961500,{"date":979,"open":980,"high":795,"low":737,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",110.29,108.97,-2.2,-1.98,774500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":365,"percent_change":112,"volume":991,"transactions":9,"vwap":990},"2026-06-09",113.28,113.65,108.84,111.17,548900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":323,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-08",112.050003,112.35,111.3,111.6,1.91,489300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",113.41,113.43,109.33,109.51,-7.11,-6.1,574700,{"date":1010,"open":581,"high":1011,"low":477,"close":1012,"change":458,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",116.9,116.62,-0.98,323100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":249,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-03",118.22,118.34,117.15,117.78,-0.28,470100,{"date":1024,"open":571,"high":1025,"low":1026,"close":225,"change":1027,"percent_change":238,"volume":1028,"transactions":9,"vwap":225},"2026-06-02",118.14,116.78,0.47,584700,{"date":1030,"open":1026,"high":225,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",116.099998,117.64,1.5,1.29,545100,{"date":1037,"open":233,"high":475,"low":484,"close":1038,"change":928,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",116.14,0.28,430700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":288,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":288},"2026-05-28",114.029999,116.089996,113.8,1.24,1.08,353800,{"date":1050,"open":1051,"high":1052,"low":532,"close":1053,"change":796,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",115.22,115.35,114.58,-0.79,647000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":524,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":524},"2026-05-26",114.66,115.6,114.53,3.58,3.2,589800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":739,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",112.33,112.74,111.8,111.91,-0.48,482100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":176,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",111.019997,112.78,110.64,112.45,0.9,256300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",109.21,111.47,111.45,1.64,1.49,518900,{"date":1089,"open":1090,"high":746,"low":1091,"close":665,"change":1092,"percent_change":334,"volume":1093,"transactions":9,"vwap":665},"2026-05-19",108.73,108.38,-0.92,1149900,{"date":1095,"open":1096,"high":1096,"low":814,"close":1097,"change":249,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",111.73,110.73,-0.3,1279200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":303,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",111.22,111.69,110.59,111.059998,-2.91,773500,{"date":1109,"open":622,"high":1110,"low":1111,"close":599,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":599},"2026-05-14",114.19,113.68,-0.08,-0.07,413800,{"date":1116,"open":601,"high":1117,"low":609,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",114.18,114.050003,2.04,1.82,856200,{"date":1123,"open":804,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",112.8,110.74,112.010002,-2.42,-2.11,1541800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":446,"change":544,"percent_change":1027,"volume":1134,"transactions":9,"vwap":446},"2026-05-11",114,114.75,380000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":656,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-08",112.98,113.96,113.89,2.54,635200,{"date":1143,"open":1075,"high":1144,"low":746,"close":813,"change":1145,"percent_change":163,"volume":1146,"transactions":9,"vwap":813},"2026-05-07",112.9,-1.51,1052000,{"date":1148,"open":1149,"high":890,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",111.84,111.56,112.58,3.59,3.29,502200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",107.86,109.28,108.99,2.35,2.2,776700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":146,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",107.13,107.89,106.13,106.64,-0.2,1694400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":158,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",106.48,107.73,106.32,106.84,-0.45,840000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",106.089996,107.53,105.67,107.29,2.95,2.83,778300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",104.95,105.07,103.7,104.34,-0.71,-0.68,777300,{"date":1198,"open":1199,"high":1200,"low":697,"close":1201,"change":1202,"percent_change":158,"volume":1203,"transactions":9,"vwap":1201},"2026-04-28",105.059998,105.61,105.050003,-0.44,1213600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1027,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",105.9,106.14,105.36,105.49,0.45,438200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":603,"percent_change":827,"volume":1218,"transactions":9,"vwap":1217},"2026-04-24",104.56,105.26,104.2,105.019997,666900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":193,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",105.089996,105.48,103.11,104.28,-1.31,700900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":345,"percent_change":507,"volume":1233,"transactions":9,"vwap":1232},"2026-04-22",105.040001,105.66,104.87,105.59,392900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",105.75,105.92,103.76,103.92,-2.41,-2.27,1178400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":613,"percent_change":333,"volume":1249,"transactions":9,"vwap":1248},"2026-04-20",106.24,106.45,105.62,106.33,724100,{"date":1251,"open":684,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",108.48,106.89,107.37,1.52,1.44,528000,{"date":1259,"open":1260,"high":695,"low":1261,"close":1262,"change":966,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",105.95,105.4,105.85,0.37,415000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1070,"percent_change":1177,"volume":1271,"transactions":9,"vwap":1270},"2026-04-15",105.18,105.56,104.89,105.46,812900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-14",104.73,106.019997,104.65,105.94,1.46,1.4,254300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",102.46,104.57,102.42,104.48,0.53,0.51,1499300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1112,"percent_change":1112,"volume":1296,"transactions":9,"vwap":1295},"2026-04-10",103.91,104.32,103.47,103.95,897200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",102.76,104.55,102.48,104.029999,-0.89,-0.85,448000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",105.11,105.51,103.94,104.92,5.34,5.36,779400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",99.029999,99.7,97.6,99.58,0.24,873200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1078,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",98.85,99.54,98.71,99.34,0.91,716200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":163,"percent_change":163,"volume":1337,"transactions":9,"vwap":1336},"2026-04-02",96.6,99.19,96.3,98.44,1628100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",99.72,100.84,99.36,99.78,2.05,2.1,1576200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",95.010002,97.82,94.76,97.73,3.32,3.52,2079100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":634,"volume":1363,"transactions":9,"vwap":1361},"2026-03-30",96,96.059998,94.010002,94.41,-0.66,1227000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":498,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",95.65,96.13,94.68,95.07,-0.6,2208300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",97.21,97.75,95.62,95.64,-2.96,-3,1406200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":313,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",99.14,99.45,98.23,98.6,1.07,1502100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":66,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",96.9,98.32,96.77,97.53,-1.32,2832200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",98.41,99.9,97.45,98.83,3.26,3.41,3237100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",98.8,98.9,95.19,95.57,-3.88,-3.9,1240400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1384,"change":237,"percent_change":237,"volume":1420,"transactions":9,"vwap":1384},"2026-03-19",97.16,99.94,96.91,2016400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-18",99.86,100.41,98.95,98.99,-1.33,1139400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-17",100.71,100.96,100.059998,100.32,0.22,482600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",99.39,100.4,99.18,100.099998,2.98,3.07,842400,{"date":1447,"open":1408,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":633,"volume":1452,"transactions":9,"vwap":1450},"2026-03-13",99.17,96.96,97.12,-0.76,930500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",99.21,99.25,97.55,97.88,-2.82,-2.8,1109800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-11",100.3,101.29,99.8,100.7,-0.18,1607100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-10",100.98,103.27,100.31,100.88,0.35,1881200,{"date":1479,"open":1480,"high":1341,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",97.5,96.58,100.53,1.66,1.68,2188700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":867,"percent_change":867,"volume":1492,"transactions":9,"vwap":1491},"2026-03-06",98.080002,99.55,97.67,98.87,2164500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",100.85,101.48,98.53,99.83,-3.23,-3.13,10425900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",101.5,103.87,101.16,103.059998,1.25,1.23,4759600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-03",99.96,102.51,98.61,101.81,-5.02,-4.7,2681900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":397,"volume":1527,"transactions":9,"vwap":1525},"2026-03-02",105.64,107.3,105.5,106.83,-2.1,2019800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":645,"percent_change":168,"volume":1534,"transactions":9,"vwap":1533},"2026-02-27",108.8,109.32,108.49,108.93,1537100,{"date":1536,"open":989,"high":1537,"low":1538,"close":1530,"change":719,"percent_change":260,"volume":1539,"transactions":9,"vwap":1530},"2026-02-26",109.36,107.7,1779700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",108.27,108.74,108.059998,108.61,1.65,1.54,846900,{"date":1550,"open":1551,"high":1552,"low":1275,"close":1553,"change":883,"percent_change":151,"volume":1554,"transactions":9,"vwap":1553},"2026-02-24",106.19,107.21,106.96,839200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-02-23",106.58,106.98,105.93,-0.53,-0.5,806700,{"date":1564,"open":1191,"high":1565,"low":1229,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",106.74,106.72,1.33,1.26,1209400,{"date":1571,"open":1572,"high":1573,"low":1284,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",104.82,105.39,0.44,0.42,1483000,{"date":1578,"open":1579,"high":1200,"low":1580,"close":1190,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1190},"2026-02-18",104.96,104.66,0.05,1179700,{"date":1584,"open":1269,"high":1309,"low":1585,"close":1586,"change":700,"percent_change":270,"volume":1587,"transactions":9,"vwap":1586},"2026-02-17",104.050003,104.9,23548100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":237,"volume":1595,"transactions":9,"vwap":1593},"2026-02-13",105.76,106.59,104.93,106.42,0.49,1352100,{"date":1597,"open":1598,"high":1165,"low":1599,"close":1559,"change":249,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1559},"2026-02-12",106.95,105.55,-0.31,1395400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1546,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",105.81,106.46,105.14,106.26,1.72,1518900,{"date":1611,"open":1612,"high":1579,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-10",104.63,104.39,104.54,0.88,0.85,979200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":906,"percent_change":998,"volume":1624,"transactions":9,"vwap":1623},"2026-02-09",102.41,103.82,102.4,103.66,1194300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",100.65,101.8,100.59,101.72,2.85,2.88,1045600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1491,"change":66,"percent_change":66,"volume":1639,"transactions":9,"vwap":1491},"2026-02-05",99.089996,99.76,98.74,1226600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-04",101.24,101.47,99.79,100.17,0.26,1604000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1508,"percent_change":429,"volume":1654,"transactions":9,"vwap":1653},"2026-02-03",99.81,100.029999,98.97,99.91,935800,{"date":1656,"open":1657,"high":1408,"low":1658,"close":1659,"change":355,"percent_change":355,"volume":1660,"transactions":9,"vwap":1659},"2026-02-02",98,97.89,98.66,1146200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-30",99.6,99.95,98.52,98.81,-1.14,1162300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1664,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1664},"2026-01-29",100.26,100.34,98.48,0.65,994200,{"date":1677,"open":1334,"high":1439,"low":1659,"close":1678,"change":354,"percent_change":354,"volume":1679,"transactions":9,"vwap":1678},"2026-01-28",99.3,1143800,{"date":1681,"open":1666,"high":1682,"low":1666,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-27",99.56,99.47,2.01,2.06,749700,{"date":1688,"open":1689,"high":1690,"low":1401,"close":1691,"change":1692,"percent_change":1435,"volume":1693,"transactions":9,"vwap":1691},"2026-01-26",97.8,98.029999,97.46,0.21,819400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1575,"volume":1701,"transactions":9,"vwap":1699},"2026-01-23",96.28,97.43,96.22,97.25,0.41,553500,{"date":1703,"open":1393,"high":1704,"low":1705,"close":1706,"change":1594,"percent_change":1288,"volume":1707,"transactions":9,"vwap":1706},"2026-01-22",97.029999,96.45,96.84,546300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1033,"percent_change":227,"volume":1714,"transactions":9,"vwap":1713},"2026-01-21",95.74,96.63,95.6,96.35,786300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",94.87,95.48,94.7,94.85,-1.44,-1.5,752500,{"date":1725,"open":1726,"high":1713,"low":1727,"close":1728,"change":534,"percent_change":238,"volume":1729,"transactions":9,"vwap":1728},"2026-01-16",96.26,95.88,96.29,637200,{"date":1731,"open":1335,"high":1335,"low":1727,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",95.91,0.57,0.6,498000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-14",95.26,95.49,95.040001,95.34,0.76,0.8,766100,{"date":1746,"open":1747,"high":1747,"low":1361,"close":1748,"change":1749,"percent_change":1013,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",95.15,94.58,-0.94,751100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1733,"percent_change":1734,"volume":1757,"transactions":9,"vwap":1756},"2026-01-12",95,95.53,94.98,95.52,508500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1278,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",94.42,95.059998,94.38,94.95,1.37,906000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-08",93.37,93.62,93.26,93.58,0.06,1056200,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-07",93.83,93.39,93.52,-0.23,-0.25,1223900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1263,"percent_change":238,"volume":1788,"transactions":9,"vwap":1787},"2026-01-06",93.45,93.76,93.38,93.75,883600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1786,"change":227,"percent_change":1608,"volume":1794,"transactions":9,"vwap":1786},"2026-01-05",92.72,93.42,92.65,736200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1279,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-02",91.71,91.8,91.16,1.55,1613600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":739,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-31",90.61,90.68,90.26,90.4,-0.59,1703000,{"date":1811,"open":1812,"high":1799,"low":1813,"close":1814,"change":419,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-30",91.12,90.89,90.94,-0.12,1415300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":216,"percent_change":1039,"volume":1823,"transactions":9,"vwap":1822},"2025-12-29",90.84,91.089996,90.73,91.050003,5299900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1039,"percent_change":117,"volume":1830,"transactions":9,"vwap":1829},"2025-12-26",90.67,90.82,90.5,90.8,1243500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":719,"percent_change":1692,"volume":1837,"transactions":9,"vwap":1836},"2025-12-24",90.39,90.65,90.28,90.52,342800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1078,"percent_change":526,"volume":1844,"transactions":9,"vwap":1843},"2025-12-23",90.24,90.38,90.13,90.33,1053000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":644,"percent_change":260,"volume":1851,"transactions":9,"vwap":1850},"2025-12-22",89.21,89.54,89.19,89.43,3952200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-19",89.040001,89.52,89,89.28,-1.73,-1.9,617300,{"date":1862,"open":1863,"high":1864,"low":1814,"close":1865,"change":913,"percent_change":141,"volume":1866,"transactions":9,"vwap":1865},"2025-12-18",91.39,91.62,91.010002,668700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1833,"change":293,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1833},"2025-12-17",91.26,91.42,90.36,-1.12,517300,{"date":1875,"open":1876,"high":1877,"low":1812,"close":1878,"change":796,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-16",91.6,91.81,91.41,-0.99,594400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1674,"percent_change":827,"volume":1887,"transactions":9,"vwap":1886},"2025-12-15",92.85,92.88,92.2,92.32,389600,{"date":1889,"open":1886,"high":1890,"low":1891,"close":1892,"change":1370,"percent_change":205,"volume":1893,"transactions":9,"vwap":1892},"2025-12-12",92.44,91.36,91.67,605800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1112,"percent_change":575,"volume":1900,"transactions":9,"vwap":1899},"2025-12-11",92.059998,92.39,91.86,92.27,430100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":667,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-10",91.58,92.45,91.44,92.35,0.79,1137300,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1321,"percent_change":1646,"volume":1914,"transactions":9,"vwap":1913},"2025-12-09",91.5,91.84,91.63,668600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1863,"change":1920,"percent_change":366,"volume":1921,"transactions":9,"vwap":1863},"2025-12-08",91.75,91.77,91.27,-0.34,607100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":238,"percent_change":1574,"volume":1928,"transactions":9,"vwap":1927},"2025-12-05",91.55,91.93,91.46,91.73,295300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":238,"percent_change":1574,"volume":1935,"transactions":9,"vwap":1934},"2025-12-04",91.69,91.78,91.15,91.33,328900,{"date":1937,"open":1807,"high":1938,"low":1939,"close":1940,"change":73,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",90.95,90.34,90.93,0.36,274200,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1321,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-02",90.79,90.31,90.6,0.27,384100,{"date":1951,"open":1939,"high":1952,"low":1939,"close":1871,"change":38,"percent_change":747,"volume":1953,"transactions":9,"vwap":1871},"2025-12-01",90.75,410800,{"date":1955,"open":1956,"high":1957,"low":1836,"close":1958,"change":766,"percent_change":766,"volume":1959,"transactions":9,"vwap":1958},"2025-11-28",90.62,90.87,90.83,201100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1958,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1958},"2025-11-26",90.11,90.97,1.21,1.35,363700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":545,"volume":1974,"transactions":9,"vwap":1972},"2025-11-25",88.86,89.63,88.49,89.62,0.43,571100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1849,"change":1594,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1849},"2025-11-24",88.48,89.39,88.38,0.55,1427500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1255,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-21",88.059998,88.98,87.58,88.7,1.74,740400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":60,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-20",89.089996,89.3,87.16,87.18,-1.41,825400,{"date":1999,"open":1971,"high":1856,"low":2000,"close":2001,"change":1021,"percent_change":2002,"volume":844,"transactions":9,"vwap":2001},"2025-11-19",88.050003,88.43,-0.32,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-18",88.69,89.12,88.22,88.71,-1.54,-1.71,820500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":193,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-17",90.81,91.23,89.86,90.25,-1.36,485000,{"date":2021,"open":2022,"high":1877,"low":1945,"close":2023,"change":488,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-14",90.9,91.49,0.64,895300,{"date":2027,"open":1925,"high":1896,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",90.78,90.91,-1.48,-1.6,464500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1897,"change":2038,"percent_change":1733,"volume":2039,"transactions":9,"vwap":1897},"2025-11-12",92.15,92.51,92.12,0.52,717100,{"date":2041,"open":1931,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1113,"volume":2046,"transactions":9,"vwap":2044},"2025-11-11",92.040001,91.52,91.87,-0.06,398400,{"date":2048,"open":1926,"high":2049,"low":2050,"close":1925,"change":2051,"percent_change":429,"volume":2052,"transactions":9,"vwap":1925},"2025-11-10",91.98,91.24,1.15,352500,{"date":2054,"open":1840,"high":1945,"low":1972,"close":2028,"change":2055,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2028},"2025-11-07",0.01,546400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1202,"percent_change":1070,"volume":2063,"transactions":9,"vwap":2062},"2025-11-06",91.059998,91.31,90.41,90.77,695800,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":719,"percent_change":1692,"volume":2069,"transactions":9,"vwap":2068},"2025-11-05",90.48,91.35,91.21,844700,{"date":2071,"open":2072,"high":2073,"low":1938,"close":2074,"change":66,"percent_change":1996,"volume":2075,"transactions":9,"vwap":2074},"2025-11-04",91.099998,91.64,91.019997,653000,{"date":2077,"open":1899,"high":2078,"low":1877,"close":1886,"change":141,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1886},"2025-11-03",92.38,0.75,511100,{"date":2082,"open":1932,"high":2044,"low":1869,"close":1913,"change":215,"percent_change":928,"volume":2083,"transactions":9,"vwap":1913},"2025-10-31",725000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1098,"percent_change":249,"volume":2090,"transactions":9,"vwap":2089},"2025-10-30",91.22,91.65,91.11,91.34,615000,{"date":2092,"open":2093,"high":2094,"low":2088,"close":2073,"change":1560,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2073},"2025-10-29",92.07,92.26,-0.58,705300,{"date":2098,"open":2099,"high":2100,"low":1927,"close":2101,"change":168,"percent_change":645,"volume":2102,"transactions":9,"vwap":2101},"2025-10-28",91.82,92.31,92.17,311000,{"date":2104,"open":2105,"high":2106,"low":1932,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-27",92.029999,92.080002,92.050003,1.16,1.28,345600,{"date":2112,"open":2113,"high":1963,"low":2114,"close":1813,"change":237,"percent_change":1288,"volume":2115,"transactions":9,"vwap":1813},"2025-10-24",90.88,90.69,369400,{"date":2117,"open":2118,"high":2119,"low":1842,"close":2120,"change":2121,"percent_change":73,"volume":2122,"transactions":9,"vwap":2120},"2025-10-23",90.16,90.59,90.43,0.3,564600,{"date":2124,"open":1835,"high":2125,"low":2126,"close":1842,"change":1112,"percent_change":575,"volume":2127,"transactions":9,"vwap":1842},"2025-10-22",90.51,89.7,534300,{"date":2129,"open":2130,"high":2131,"low":1842,"close":2132,"change":899,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-21",90.47,90.54,90.21,-1.17,542600,{"date":2136,"open":2137,"high":1870,"low":2137,"close":2138,"change":440,"percent_change":1085,"volume":2139,"transactions":9,"vwap":2138},"2025-10-20",90.86,91.28,526800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":73,"percent_change":1263,"volume":2146,"transactions":9,"vwap":2145},"2025-10-17",89.44,89.96,89.4,89.81,586700,{"date":2148,"open":2149,"high":2150,"low":1847,"close":2151,"change":237,"percent_change":2038,"volume":2152,"transactions":9,"vwap":2151},"2025-10-16",89.8,90.010002,89.48,522000,{"date":2154,"open":2155,"high":2156,"low":1977,"close":2157,"change":2109,"percent_change":1278,"volume":2158,"transactions":9,"vwap":2157},"2025-10-15",88.89,89.2,89.019997,353300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":966,"percent_change":1210,"volume":2165,"transactions":9,"vwap":2164},"2025-10-14",86.83,88.17,86.64,87.74,2730000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1509,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-13",87.080002,87.48,86.89,87.35,1.43,339500,{"date":2175,"open":2176,"high":2177,"low":26,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",88.099998,88.24,86.12,-2.9,-3.26,1077500,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2157,"change":365,"percent_change":1070,"volume":2186,"transactions":9,"vwap":2157},"2025-10-09",89.75,88.8,1056000,{"date":2188,"open":2189,"high":2190,"low":1849,"close":2191,"change":168,"percent_change":645,"volume":2192,"transactions":9,"vwap":2191},"2025-10-08",89.27,89.49,89.45,571400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2018,"volume":2199,"transactions":9,"vwap":2197},"2025-10-07",90.099998,90.17,89.33,-1.23,821600,{"date":2201,"open":2120,"high":1958,"low":1841,"close":2202,"change":836,"percent_change":835,"volume":2203,"transactions":9,"vwap":2202},"2025-10-06",90.56,337900,{"date":2205,"open":2206,"high":2207,"low":1850,"close":2208,"change":1508,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-03",89.57,89.9,89.69,1.41,417100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1646,"percent_change":215,"volume":2217,"transactions":9,"vwap":2216},"2025-10-02",88.66,88.67,88.019997,88.44,297300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":967,"percent_change":966,"volume":2224,"transactions":9,"vwap":2223},"2025-10-01",88.29,88.59,88.040001,88.18,939100,{"date":2226,"open":2227,"high":2228,"low":1986,"close":2229,"change":1779,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-30",87.82,87.95,87.84,-0.26,617500,{"date":2233,"open":2228,"high":2007,"low":2234,"close":2235,"change":1973,"percent_change":1594,"volume":2236,"transactions":9,"vwap":2235},"2025-09-29",87.91,88.07,461300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1772,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-26",87.45,87.64,87.32,0.07,249700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1986,"change":2002,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1986},"2025-09-25",87.6,87.68,87.24,-0.36,297900,{"date":2252,"open":2177,"high":2177,"low":2253,"close":2254,"change":634,"percent_change":633,"volume":2255,"transactions":9,"vwap":2254},"2025-09-24",87.79,87.9,247700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2221,"change":1169,"percent_change":1779,"volume":2261,"transactions":9,"vwap":2221},"2025-09-23",88.92,89.010002,88.51,470600,{"date":2263,"open":2264,"high":2265,"low":2220,"close":2265,"change":2266,"percent_change":828,"volume":2267,"transactions":9,"vwap":2265},"2025-09-22",88.37,88.79,0.56,276400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":271,"percent_change":2018,"volume":2274,"transactions":9,"vwap":2273},"2025-09-19",88.26,88.31,88.029999,88.23,331700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2191,"change":259,"percent_change":1435,"volume":2280,"transactions":9,"vwap":2191},"2025-09-18",89.18,89.58,88.91,414200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":158,"percent_change":38,"volume":2287,"transactions":9,"vwap":2286},"2025-09-17",89.53,90.029999,88.85,89.25,531700,{"date":2289,"open":2290,"high":2184,"low":1978,"close":2291,"change":2292,"percent_change":168,"volume":2293,"transactions":9,"vwap":2291},"2025-09-16",89.64,89.67,0.11,329900,{"date":2295,"open":1847,"high":2296,"low":2156,"close":2297,"change":2298,"percent_change":603,"volume":2299,"transactions":9,"vwap":2297},"2025-09-15",89.6,89.56,0.66,394900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":249,"percent_change":366,"volume":2306,"transactions":9,"vwap":2305},"2025-09-12",88.88,89.059998,88.64,88.9,333000,{"date":2308,"open":2309,"high":2310,"low":2005,"close":2311,"change":835,"percent_change":313,"volume":2312,"transactions":9,"vwap":2311},"2025-09-11",88.75,89.38,89.23,467100,{"date":2314,"open":1979,"high":2315,"low":2316,"close":2270,"change":1733,"percent_change":1674,"volume":2317,"transactions":9,"vwap":2270},"2025-09-10",88.53,88.12,289900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":499,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-09",87.55,87.72,87.36,87.69,-0.56,396200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2223,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2223},"2025-09-08",87.87,88.19,87.63,1.38,1.59,357300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1287,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-05",87.19,87.39,86.51,86.8,0.61,314500,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2266,"percent_change":1674,"volume":2347,"transactions":9,"vwap":2346},"2025-09-04",85.74,86.29,86.27,198400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":173,"percent_change":173,"volume":2353,"transactions":9,"vwap":2351},"2025-09-03",85.52,85.71,85.44,350000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2344,"change":1021,"percent_change":249,"volume":2359,"transactions":9,"vwap":2344},"2025-09-02",85.18,85.77,85.019997,334500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1879,"volume":2367,"transactions":9,"vwap":2365},"2025-08-29",86.080002,86.19,85.86,86.019997,-0.86,341700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":828,"percent_change":151,"volume":2374,"transactions":9,"vwap":2373},"2025-08-28",86.79,86.94,86.67,86.88,228000,{"date":2376,"open":2377,"high":2346,"low":2378,"close":2379,"change":355,"percent_change":354,"volume":2380,"transactions":9,"vwap":2379},"2025-08-27",85.61,85.56,86.25,279000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":1581,"percent_change":1772,"volume":2386,"transactions":9,"vwap":2384},"2025-08-26",86.029999,86.4,86,366600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":899,"volume":2394,"transactions":9,"vwap":2392},"2025-08-25",86.74,86.84,86.33,86.35,-0.93,325500,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":1120,"volume":2401,"transactions":9,"vwap":2399},"2025-08-22",86.099998,87.49,87.28,1.56,463900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":739,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-21",85.87,86.010002,85.62,85.72,-0.63,481600,{"date":2411,"open":2391,"high":2391,"low":2412,"close":2413,"change":146,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-20",85.94,86.26,-0.22,255100,{"date":2417,"open":2418,"high":2339,"low":2391,"close":2419,"change":112,"percent_change":1177,"volume":2420,"transactions":9,"vwap":2419},"2025-08-19",86.72,86.45,254400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2390,"change":2055,"percent_change":2055,"volume":2426,"transactions":9,"vwap":2390},"2025-08-18",86.86,86.87,86.66,258100,{"date":2428,"open":2371,"high":2429,"low":2430,"close":2161,"change":1907,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2161},"2025-08-15",87,86.75,0.92,300800,{"date":2434,"open":2365,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":96,"volume":2439,"transactions":9,"vwap":2437},"2025-08-14",86.24,85.79,86.040001,-0.64,515100,{"date":2441,"open":2425,"high":2442,"low":2338,"close":2443,"change":260,"percent_change":259,"volume":2444,"transactions":9,"vwap":2443},"2025-08-13",86.78,86.68,751700,{"date":2446,"open":2447,"high":2448,"low":2436,"close":2338,"change":1964,"percent_change":2449,"volume":1114,"transactions":9,"vwap":2338},"2025-08-12",85.89,86.57,1.42,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":146,"volume":2457,"transactions":9,"vwap":2455},"2025-08-11",85.45,85.58,85.21,85.3,-0.16,239300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":883,"percent_change":1329,"volume":2464,"transactions":9,"vwap":2463},"2025-08-08",85.28,85.63,85.19,85.46,237200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":237,"percent_change":1980,"volume":2471,"transactions":9,"vwap":2470},"2025-08-07",85.059998,85.11,84.37,84.69,233100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-06",83.9,84.33,83.83,84.23,0.86,1.03,286900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1581,"percent_change":1772,"volume":2487,"transactions":9,"vwap":2486},"2025-08-05",83.45,83.49,83.080002,83.37,341100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1279,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-04",83,83.35,82.97,83.32,1.71,457200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":766,"percent_change":766,"volume":2502,"transactions":9,"vwap":2501},"2025-08-01",82.07,82.089996,81.42,81.92,436800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2501,"change":1177,"percent_change":408,"volume":2508,"transactions":9,"vwap":2501},"2025-07-31",82.39,82.44,81.62,615700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2456,"percent_change":146,"volume":2515,"transactions":9,"vwap":2514},"2025-07-30",82.75,82.95,82.11,82.37,544000,{"date":2517,"open":2511,"high":2518,"low":2519,"close":2520,"change":2242,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-29",82.77,82.43,82.53,0.08,483000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1667,"percent_change":2018,"volume":2529,"transactions":9,"vwap":2528},"2025-07-28",82.84,82.87,82.33,82.46,540200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1561,"percent_change":1808,"volume":2536,"transactions":9,"vwap":2535},"2025-07-25",83.4,83.63,83.28,83.6,367300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":1600,"percent_change":366,"volume":2542,"transactions":9,"vwap":2541},"2025-07-24",84.36,84.52,84.099998,713400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2546},"2025-07-23",84.12,84.41,83.98,2.45,2.99,424200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1321,"percent_change":215,"volume":2557,"transactions":9,"vwap":2556},"2025-07-22",81.77,82.029999,81.56,81.96,409600,{"date":2559,"open":2560,"high":2498,"low":2561,"close":2562,"change":602,"percent_change":2479,"volume":2563,"transactions":9,"vwap":2562},"2025-07-21",81.52,81.47,81.72,483700,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":478,"percent_change":499,"volume":2569,"transactions":9,"vwap":2568},"2025-07-18",81.35,80.85,80.89,367900,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":1476,"percent_change":1973,"volume":2575,"transactions":9,"vwap":2574},"2025-07-17",80.8,81.34,81.29,201000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":73,"percent_change":1700,"volume":2582,"transactions":9,"vwap":2581},"2025-07-16",80.54,80.95,80.34,80.94,518100,{"date":2584,"open":2574,"high":2585,"low":2586,"close":2587,"change":2408,"percent_change":633,"volume":2588,"transactions":9,"vwap":2587},"2025-07-15",81.32,80.47,80.61,447900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":216,"percent_change":117,"volume":2595,"transactions":9,"vwap":2594},"2025-07-14",81.080002,81.3,81.010002,81.24,456100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2095,"percent_change":1194,"volume":2602,"transactions":9,"vwap":2601},"2025-07-11",81.099998,81.13,80.87,80.99,315100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":259,"percent_change":216,"volume":2609,"transactions":9,"vwap":2608},"2025-07-10",81.31,81.58,81.050003,81.57,444600,{"date":2611,"open":2612,"high":2500,"low":2613,"close":2614,"change":645,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-09",81.27,81.040001,81.37,0.16,777200,{"date":2618,"open":2598,"high":2573,"low":2619,"close":2594,"change":565,"percent_change":836,"volume":2620,"transactions":9,"vwap":2594},"2025-07-08",80.88,1166700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2578,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2578},"2025-07-07",81.15,81.38,80.3,-1.84,-2.23,535300,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":2615,"percent_change":719,"volume":2634,"transactions":9,"vwap":2633},"2025-07-03",82.21,82.48,82.38,188600,{"date":2636,"open":2553,"high":2637,"low":2638,"close":2637,"change":215,"percent_change":1476,"volume":2639,"transactions":9,"vwap":2637},"2025-07-02",82.22,81.66,379600,{"date":2641,"open":2498,"high":2642,"low":2643,"close":2644,"change":1780,"percent_change":1098,"volume":2645,"transactions":9,"vwap":2644},"2025-07-01",82.3,81.9,81.93,796200,{"date":2647,"open":2648,"high":2637,"low":2649,"close":2650,"change":53,"percent_change":168,"volume":2651,"transactions":9,"vwap":2650},"2025-06-30",82.010002,81.89,82.18,332800,{"date":2653,"open":2648,"high":2654,"low":2553,"close":2655,"change":489,"percent_change":2340,"volume":2656,"transactions":9,"vwap":2655},"2025-06-27",82.36,82.080002,610000,{"date":2658,"open":2605,"high":2562,"low":2659,"close":2606,"change":89,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2606},"2025-06-26",81.22,1.39,831400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2230,"volume":2669,"transactions":9,"vwap":2667},"2025-06-25",80.43,80.55,80.2,80.46,-0.21,1121300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2108,"percent_change":1278,"volume":2676,"transactions":9,"vwap":2675},"2025-06-24",80.28,80.71,80.17,80.67,627800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1288,"percent_change":1674,"volume":2683,"transactions":9,"vwap":2682},"2025-06-23",78.42,79.54,78.37,79.51,516100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1872,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-20",79.69,79.75,78.96,79,-1.4,732000,{"date":2693,"open":2674,"high":2578,"low":2694,"close":2695,"change":565,"percent_change":1615,"volume":2696,"transactions":9,"vwap":2695},"2025-06-18",79.95,80.12,750800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":293,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-17",80.019997,80.15,79.35,79.42,-1.27,678800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1594,"percent_change":2340,"volume":2711,"transactions":9,"vwap":2710},"2025-06-16",80.65,81.019997,80.38,80.44,310000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2694,"change":797,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2694},"2025-06-13",79.81,80.33,79.76,-1,764200,{"date":2720,"open":2721,"high":2567,"low":2721,"close":2722,"change":489,"percent_change":913,"volume":2723,"transactions":9,"vwap":2722},"2025-06-12",80.53,80.76,441200,{"date":2725,"open":2726,"high":2727,"low":2666,"close":2728,"change":2729,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-11",80.42,80.6,80.26,-0.01,3974800,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":644,"percent_change":719,"volume":2736,"transactions":9,"vwap":2735},"2025-06-10",80.39,79.97,80.27,6483400,{"date":2738,"open":2735,"high":2739,"low":2740,"close":2695,"change":2521,"percent_change":53,"volume":2741,"transactions":9,"vwap":2695},"2025-06-09",80.41,80.11,5243400,{"date":2743,"open":2744,"high":2695,"low":2714,"close":2745,"change":967,"percent_change":1973,"volume":2746,"transactions":9,"vwap":2745},"2025-06-06",80.029999,80.040001,573700,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":1780,"percent_change":1600,"volume":2752,"transactions":9,"vwap":2751},"2025-06-05",80.07,79.57,79.7,1237800,{"date":2754,"open":2755,"high":2700,"low":2756,"close":2694,"change":237,"percent_change":488,"volume":2757,"transactions":9,"vwap":2694},"2025-06-04",79.72,79.65,4685600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2095,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-03",79.47,79.61,79.24,79.49,-0.72,819700,{"date":2767,"open":2768,"high":2740,"low":2769,"close":2749,"change":2770,"percent_change":2331,"volume":2771,"transactions":9,"vwap":2749},"2025-06-02",79.45,79.22,1.09,350600,{"date":2773,"open":2774,"high":2775,"low":2679,"close":2776,"change":2777,"percent_change":2292,"volume":2778,"transactions":9,"vwap":2776},"2025-05-30",78.95,79.07,78.98,0.09,377300,{"date":2780,"open":2689,"high":2689,"low":2781,"close":2782,"change":1941,"percent_change":237,"volume":2783,"transactions":9,"vwap":2782},"2025-05-29",78.52,78.89,556800,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":1303,"percent_change":1872,"volume":2789,"transactions":9,"vwap":2788},"2025-05-28",78.12,78.64,78.53,728800,{"date":2791,"open":2792,"high":2793,"low":2774,"close":2702,"change":1278,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2702},"2025-05-27",79.080002,79.46,1.87,593200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":141,"percent_change":107,"volume":2802,"transactions":9,"vwap":2801},"2025-05-23",77.29,78.080002,77.23,77.96,253800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":418,"percent_change":354,"volume":2809,"transactions":9,"vwap":2808},"2025-05-22",77.22,77.48,77.089996,77.27,683300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1920,"percent_change":1202,"volume":2816,"transactions":9,"vwap":2815},"2025-05-21",77.89,78.16,77.3,77.4,978000,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":468,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-20",77.49,77.75,77.74,0.18,357900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2827,"change":719,"percent_change":216,"volume":2829,"transactions":9,"vwap":2827},"2025-05-19",76.94,77.6,76.92,333900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":468,"percent_change":2822,"volume":2771,"transactions":9,"vwap":2835},"2025-05-16",77.26,77.45,77.040001,77.41,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2808,"change":2079,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2808},"2025-05-15",77.17,77.31,76.84,0.98,889400,{"date":2844,"open":2814,"high":2845,"low":2846,"close":2847,"change":408,"percent_change":1194,"volume":2848,"transactions":9,"vwap":2847},"2025-05-14",77.36,76.38,76.52,856900,{"date":2850,"open":2851,"high":2808,"low":2852,"close":2853,"change":2854,"percent_change":1600,"volume":2855,"transactions":9,"vwap":2853},"2025-05-13",76.63,76.6,77.07,-0.24,361500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2839,"change":151,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2839},"2025-05-12",77.099998,77.32,76.87,0.95,431200,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2867,"change":1973,"percent_change":2266,"volume":2868,"transactions":9,"vwap":2867},"2025-05-09",76.8,76.35,76.58,387300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2668,"percent_change":1021,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",76.51,76.65,76.099998,76.15,400700,{"date":2877,"open":2878,"high":2879,"low":2874,"close":2880,"change":1195,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-07",76.5,76.71,76.36,-0.88,3107500,{"date":2884,"open":2885,"high":2886,"low":2885,"close":2834,"change":238,"percent_change":2038,"volume":2887,"transactions":9,"vwap":2834},"2025-05-06",76.68,77.080002,916100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":216,"percent_change":73,"volume":2894,"transactions":9,"vwap":2893},"2025-05-05",76.83,76.86,76.59,76.64,434500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-02",76.28,76.55,76.16,76.39,1.3,1.73,452400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1202,"percent_change":2095,"volume":2910,"transactions":9,"vwap":2909},"2025-05-01",75.4,75.54,75.050003,75.089996,382200,{"date":2912,"open":2913,"high":2914,"low":179,"close":2915,"change":354,"percent_change":2414,"volume":2916,"transactions":9,"vwap":2915},"2025-04-30",75.010002,75.71,75.53,481700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1692,"percent_change":1039,"volume":2923,"transactions":9,"vwap":2922},"2025-04-29",75.48,75.86,75.42,75.7,271600,{"date":183,"open":2925,"high":2926,"low":2927,"close":2928,"change":913,"percent_change":602,"volume":2929,"transactions":9,"vwap":2928},74.87,75.5,74.86,75.49,249300]