[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTWO":3,"homepage-market-summary":30,"stock-historical-VTWO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTWO","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 Russell 2000 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3955,1.5644,"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},112.1,111.59,112.19,110.87,112.21,-0.11,-0.1,1764092.674554,123.37,92.55,2787214.4016839443,63.4,4038,{"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},77.12,2485293,907131914.82267,42.33,"2025-04-28",[185,188,198,209,219,230,241,249,260,271,281,292,303,314,325,334,343,354,364,373,383,393,404,414,425,435,446,457,467,476,486,496,507,518,526,536,547,558,569,579,589,599,609,619,630,640,648,659,670,679,690,699,709,720,730,740,750,760,769,779,788,796,806,815,821,830,835,844,850,856,862,868,874,880,886,893,902,907,914,923,931,940,948,956,965,971,979,988,996,1003,1010,1017,1023,1030,1038,1047,1055,1063,1072,1081,1089,1094,1100,1107,1114,1121,1130,1138,1144,1152,1160,1167,1175,1181,1190,1199,1206,1213,1221,1227,1233,1241,1249,1257,1266,1274,1283,1289,1297,1304,1311,1317,1324,1333,1341,1349,1358,1366,1374,1383,1392,1399,1407,1414,1421,1427,1436,1444,1452,1461,1469,1478,1484,1492,1499,1506,1512,1520,1529,1538,1546,1552,1559,1566,1574,1583,1590,1598,1605,1612,1619,1627,1633,1639,1645,1652,1659,1664,1670,1678,1686,1693,1699,1706,1714,1721,1728,1734,1740,1746,1753,1761,1769,1776,1784,1790,1794,1801,1807,1816,1821,1827,1833,1839,1846,1853,1860,1867,1875,1881,1887,1891,1898,1905,1912,1919,1926,1932,1940,1948,1957,1964,1972,1978,1986,1993,2001,2008,2016,2021,2029,2036,2044,2052,2058,2065,2071,2078,2084,2088,2092,2098,2104,2109,2116,2123,2129,2134,2140,2147,2155,2162,2171,2176,2182,2188,2193,2199,2206,2212,2219,2226,2233,2240,2244,2250,2257,2265,2271,2277,2284,2292,2298,2306,2313,2318,2325,2332,2339,2346,2352,2359,2367,2373,2382,2389,2398,2405,2411,2418,2426,2434,2443,2450,2457,2464,2471,2478,2486,2495,2502,2509,2516,2522,2530,2539,2546,2553,2559,2565,2571,2577,2584,2591,2596,2603,2609,2615,2623,2630,2638,2646,2653,2660,2667,2675,2683,2690,2697,2702,2710,2717,2725,2732,2737,2743,2750,2757,2764,2771,2777,2784,2790,2796,2805,2813,2820,2827,2835,2842,2848,2854,2861,2865,2869,2876,2884,2893,2900,2908,2915,2924,2931,2937,2944],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},19579,111.6854,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",112.4,112.69,111.845,-1.43,-1.26,2350838.191306,16692,112.2265,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",114.85,114.94,113.395,113.64,-0.79,-0.69,1518305.3169,12997,113.9144,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":151,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",113.875,114.775,113.105,114.43,0.64,1202513.989675,12780,114.1496,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",114.03,114.515,113.4699,113.7,1.03,0.91,1857176.449648,18988,113.842,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",112.03,113.31,111.2899,112.67,0.43,0.38,2095709.914565,21645,112.1749,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":38,"percent_change":158,"volume":246,"transactions":247,"vwap":248},"2026-09-30",113.12,113.27,112.24,1293039.164659,13386,112.7651,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",113.17,113.49,112.05,112.71,-0.4,-0.35,1561209.043619,15684,112.5708,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",113.24,113.82,112.605,113.11,-0.77,-0.68,1393024.657066,16925,113.1352,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":53,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",114.05,114.49,113.3,113.88,0.09,1078235.84628,14413,113.8384,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",113.66,114,112.7299,113.78,-0.14,-0.12,1221376.694633,17318,113.447,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",115.49,115.56,113.865,113.92,-2.47,-2.12,1533974.160565,19461,114.305,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",116.59,117.06,115.945,116.39,0.65,0.56,1624987.101888,16974,116.4924,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",116.045,116.096,115.5,115.74,0.58,0.5,898662.889859,10390,115.8534,{"date":326,"open":318,"high":327,"low":328,"close":329,"change":330,"percent_change":158,"volume":331,"transactions":332,"vwap":333},"2026-09-18",115.6,114.505,115.16,-0.49,2436396.975332,19816,115.0251,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":320,"percent_change":321,"volume":340,"transactions":341,"vwap":342},"2026-09-17",116.745,116.81,115.62,115.65,1466224.937551,12202,116.2076,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",115.79,116.3243,113.93,115.07,-0.5,-0.43,1744928.369164,22065,115.3007,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":205,"volume":361,"transactions":362,"vwap":363},"2026-09-15",116.18,116.25,115.14,115.57,-0.8,1113955.535085,11667,115.556,{"date":365,"open":366,"high":367,"low":316,"close":368,"change":112,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",116.225,117.15,116.37,-0.33,1309370.890407,15817,116.5306,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":306},"2026-09-11",117.52,117.79,116.74,116.76,0.42,0.36,1051313.935447,13060,{"date":384,"open":385,"high":367,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",116.64,116.09,116.34,-1.17,-1,1536750.389865,16942,116.542,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",118.65,118.91,117.385,117.51,-1.63,-1.37,1090221.378608,13993,117.8589,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":255,"volume":411,"transactions":412,"vwap":413},"2026-09-08",119.395,119.68,118.96,119.14,-0.48,883836.358714,11771,119.3206,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",118.74,119.7287,118.69,119.62,0.3,0.25,720844.13996,9243,119.4319,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":237,"volume":432,"transactions":433,"vwap":434},"2026-09-03",119.63,119.7363,118.6295,119.32,0.45,999046.985509,12361,119.1973,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",117.85,119,117.76,118.87,1.39,1.18,1867074.85449,12906,118.6127,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",118.021,118.44,117.24,117.48,-1.36,-1.14,1640209.144262,15286,117.7434,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":96,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",119.305,119.3908,118.335,118.84,-0.62,1331595.145755,13397,118.6934,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":399,"percent_change":163,"volume":473,"transactions":474,"vwap":475},"2026-08-28",121.16,121.45,119.54,119.58,970002.935654,13798,120.1608,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":117,"volume":483,"transactions":484,"vwap":485},"2026-08-27",120.83,121.405,120.54,121.21,0.37,1097130.584347,10926,121.1333,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":23,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",120.74,121.255,120.55,120.84,-0.08,699167.326915,9932,120.8303,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",121.12,121.2,120.46,120.94,0.47,0.39,1547318.513191,13309,120.8754,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",121.11,121.13,120.245,120.47,-0.78,-0.64,661124.968767,11582,120.6494,{"date":519,"open":499,"high":520,"low":490,"close":521,"change":107,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",121.4,121.25,0.74,785263.347682,11443,121.1139,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":163,"volume":533,"transactions":534,"vwap":535},"2026-08-20",121.01,121.29,120.0888,120.36,-1.64,2244363.113085,15396,120.4687,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",122.4,122.64,121.79,122,0.63,0.52,1156062.223686,13970,122.1149,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",122.335,122.55,121.33,121.37,-1.57,-1.28,1253746.39014,13297,121.7423,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",122.87,123.015,122.585,122.94,-0.37,-0.3,1642652.1987,16143,122.8566,{"date":570,"open":571,"high":25,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",122.58,122.41,123.31,0.62,0.51,908192.076356,11827,123.0275,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":73,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",122.891,123.28,122.38,122.69,0.27,734706.281105,9578,122.7409,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":141,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",122.56,122.63,121.66,122.36,0.57,937875.38684,12133,122.2125,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":236,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",121.64,122.06,121.5,121.67,0.35,830718.639097,10352,121.7477,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":349,"volume":616,"transactions":617,"vwap":618},"2026-08-10",121.53,121.82,120.89,121.24,-0.61,896516.923514,12496,121.3184,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",121.44,122.0573,121.18,121.85,1.32,1.1,762689.842401,14826,121.661,{"date":631,"open":498,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",121.805,120.43,120.53,-0.63,-0.52,809001.15849,12011,120.9975,{"date":641,"open":642,"high":643,"low":469,"close":469,"change":360,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",122.31,122.48,-0.66,894324.224974,14652,121.7753,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",120.28,122.21,120.14,121.96,2.24,1.87,1410484.603899,15994,121.4172,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",118.35,119.89,118.21,119.72,1.99,1.69,1117494.537439,17801,119.3526,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":349,"percent_change":158,"volume":676,"transactions":677,"vwap":678},"2026-07-31",118.66,118.76,116.35,117.73,1828953.373359,20730,117.5142,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",117.71,118.36,116.83,118.23,1.59,1.36,986868.729344,14017,117.7561,{"date":691,"open":692,"high":693,"low":694,"close":385,"change":695,"percent_change":399,"volume":696,"transactions":697,"vwap":698},"2026-07-29",118.24,118.67,116.515,-1.93,2787325.152303,34550,117.3392,{"date":700,"open":701,"high":702,"low":397,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",118.5,118.73,118.57,0.15,0.13,1152653.435846,18469,118.3525,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",118.86,119.4227,117.665,118.42,0.71,0.6,1451602.387603,19575,118.3962,{"date":721,"open":722,"high":723,"low":724,"close":681,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",118.58,118.81,117.46,-0.38,-0.32,1129378.412616,17662,118.046,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":514,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",117.58,118.45,117.3187,118.09,-0.54,1466497.310275,18590,117.9188,{"date":741,"open":742,"high":743,"low":744,"close":702,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",119.55,119.815,118.605,-1.1,-0.92,1011760.586241,13910,119.1527,{"date":751,"open":752,"high":753,"low":661,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",118.59,119.945,119.83,1.66,1.4,1925887.122191,16643,119.5662,{"date":761,"open":762,"high":427,"low":763,"close":764,"change":765,"percent_change":615,"volume":766,"transactions":767,"vwap":768},"2026-07-20",119.245,118.12,118.17,-0.72,1160770.055048,16378,118.7183,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":635,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",118.05,119.7,117.87,118.89,-0.53,7188772.181422,23527,119.0153,{"date":780,"open":781,"high":782,"low":438,"close":783,"change":784,"percent_change":67,"volume":785,"transactions":786,"vwap":787},"2026-07-16",119.12,120.39,119.52,-0.06,977598.676764,15183,119.6077,{"date":789,"open":430,"high":790,"low":791,"close":472,"change":543,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",120.06,118.895,0.44,1016049.65322,19534,119.4882,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":502,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",119.46,119.66,118.75,119.06,0.4,1578219.874696,20568,119.1371,{"date":807,"open":808,"high":742,"low":809,"close":752,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",119.26,118.29,-1.04,-0.87,1486027.460094,22262,118.7638,{"date":816,"open":817,"high":818,"low":418,"close":427,"change":775,"percent_change":819,"volume":820,"transactions":9,"vwap":427},"2026-07-10",120.33,120.5,-0.44,1289900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",119.29,120.4,119.2,120.16,1.53,1.29,1057300,{"date":831,"open":832,"high":808,"low":451,"close":833,"change":745,"percent_change":746,"volume":834,"transactions":9,"vwap":833},"2026-07-08",118.83,118.63,1407200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",120.9,121.22,119.31,119.73,-1.06,-0.88,1312600,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":310,"percent_change":502,"volume":849,"transactions":9,"vwap":848},"2026-07-06",120.32,121.41,120.79,931900,{"date":851,"open":621,"high":852,"low":825,"close":853,"change":765,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-02",122.13,120.23,-0.6,1563200,{"date":857,"open":858,"high":859,"low":478,"close":860,"change":38,"percent_change":112,"volume":861,"transactions":9,"vwap":860},"2026-07-01",121.15,122.35,120.95,2087300,{"date":863,"open":488,"high":601,"low":864,"close":865,"change":310,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-30",120.24,121.42,0.46,1176000,{"date":869,"open":818,"high":613,"low":870,"close":871,"change":320,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-29",119.080002,120.86,0.48,2059700,{"date":875,"open":876,"high":499,"low":877,"close":650,"change":878,"percent_change":725,"volume":879,"transactions":9,"vwap":650},"2026-06-26",119.84,119.5,-0.46,2659800,{"date":881,"open":882,"high":612,"low":662,"close":488,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":488},"2026-06-25",121,0.86,0.72,2001800,{"date":887,"open":783,"high":888,"low":889,"close":890,"change":891,"percent_change":866,"volume":892,"transactions":9,"vwap":890},"2026-06-24",121.080002,119.11,119.88,0.55,1763700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",118.49,120.29,118.18,119.33,-1.13,-0.94,2335700,{"date":903,"open":904,"high":882,"low":407,"close":500,"change":626,"percent_change":905,"volume":906,"transactions":9,"vwap":500},"2026-06-22",120.07,0.92,1249800,{"date":908,"open":909,"high":910,"low":439,"close":911,"change":665,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",119.050003,119.56,119.36,1.7,2170100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",118.47,119.76,117.019997,117.37,-0.96,-0.81,3953800,{"date":924,"open":925,"high":926,"low":763,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",119.69,120.19,118.33,-1.01,-0.85,1682300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",120.2,120.64,119.059998,119.34,0.96,0.81,1913300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":883,"volume":947,"transactions":9,"vwap":945},"2026-06-12",117.84,119.47,117.33,118.38,1.01,2133000,{"date":949,"open":950,"high":951,"low":952,"close":919,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":919},"2026-06-11",114.89,117.61,114.8,3.42,3,3648800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",115,116.78,113.86,113.95,-1.21,-1.05,2950300,{"date":966,"open":967,"high":968,"low":969,"close":329,"change":380,"percent_change":117,"volume":970,"transactions":9,"vwap":329},"2026-06-09",116.029999,117.53,112.18,4374900,{"date":972,"open":973,"high":974,"low":975,"close":952,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":952},"2026-06-08",115.33,115.89,114.61,0.97,0.85,2099800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",116.82,116.9,113.22,113.83,-4.16,-3.53,2605300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":827,"volume":995,"transactions":9,"vwap":993},"2026-06-04",116.17,118.34,115.85,117.99,1.78,1264500,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":399,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",117.18,115.93,116.21,-1.38,1529300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":942,"change":1008,"percent_change":226,"volume":1009,"transactions":9,"vwap":942},"2026-06-02",116.58,117.93,116.57,1.06,1262400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":959,"change":1015,"percent_change":38,"volume":1016,"transactions":9,"vwap":959},"2026-06-01",116.5,117.42,115.68,-0.55,1877500,{"date":1018,"open":1019,"high":1019,"low":1020,"close":944,"change":1021,"percent_change":1015,"volume":1022,"transactions":9,"vwap":944},"2026-05-29",117.75,116.51,-0.65,1620800,{"date":1024,"open":1025,"high":809,"low":1026,"close":1027,"change":1028,"percent_change":320,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",117.040001,116.38,117.98,0.68,1488800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":492,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",117.63,117.88,116.92,117.3,-0.07,1953000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",116.56,117.39,116.28,117.38,2.18,1.89,1084000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":905,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",114.77,115.81,114.64,115.2,1.05,1482700,{"date":1056,"open":1057,"high":975,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",112.63,112.040001,114.15,1.07,0.95,2540700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",111.019997,113.18,110.49,113.080002,2.76,2.5,2204900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",110.67,111.14,109.35,110.32,-1.19,-1.07,2337100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":463,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",112.64,112.74,110.7,111.51,-0.7,2298300,{"date":1090,"open":244,"high":244,"low":1058,"close":21,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":21},"2026-05-15",-2.71,-2.36,2454100,{"date":1095,"open":1051,"high":1096,"low":1097,"close":1098,"change":715,"percent_change":574,"volume":1099,"transactions":9,"vwap":1098},"2026-05-14",115.42,113.94,114.92,1587600,{"date":1101,"open":1102,"high":1103,"low":243,"close":1104,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",114.35,114.57,114.21,0.03,1582300,{"date":1108,"open":1109,"high":952,"low":1110,"close":1111,"change":899,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",114.76,112.44,114.18,-0.98,2483200,{"date":1115,"open":329,"high":1116,"low":1117,"close":1118,"change":502,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",115.99,115.019997,115.31,0.41,1558900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",114.78,115.13,114.2,114.84,0.8,0.7,2659200,{"date":1131,"open":356,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",116.2,113.6,114.040001,-1.85,-1.6,2948100,{"date":1139,"open":1140,"high":1141,"low":274,"close":974,"change":912,"percent_change":1142,"volume":1143,"transactions":9,"vwap":974},"2026-05-06",115.29,115.98,1.49,1794800,{"date":1145,"open":983,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",114.33,113.14,114.19,1.92,1.71,1870800,{"date":1153,"open":1083,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",113.47,111.58,112.27,-0.57,-0.51,3293500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":321,"percent_change":431,"volume":1166,"transactions":9,"vwap":1165},"2026-05-01",112.6,113.059998,111.78,112.84,2266100,{"date":1168,"open":1169,"high":1110,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",110.39,110.14,112.34,2.38,2.16,2873500,{"date":1176,"open":1074,"high":1177,"low":1178,"close":1179,"change":765,"percent_change":1021,"volume":1180,"transactions":9,"vwap":1179},"2026-04-29",110.85,109.26,109.96,2097600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",111.52,111.92,110.27,110.68,-1.32,-1.18,1782800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",111.91,112.45,111.65,112,0.21,0.19,1848300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":866,"percent_change":1119,"volume":1205,"transactions":9,"vwap":1204},"2026-04-24",111.84,112.39,110.83,111.79,2019400,{"date":1207,"open":1201,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":564,"volume":1212,"transactions":9,"vwap":1210},"2026-04-23",112.28,109.91,111.33,-0.41,3574300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1128,"volume":1220,"transactions":9,"vwap":1218},"2026-04-22",112.22,112.36,111.11,111.74,0.78,1704600,{"date":1222,"open":190,"high":1163,"low":1223,"close":1224,"change":1225,"percent_change":389,"volume":1226,"transactions":9,"vwap":1224},"2026-04-21",110.65,110.96,-1.12,3087600,{"date":1228,"open":1065,"high":1229,"low":1230,"close":1231,"change":309,"percent_change":320,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",112.2,110.93,112.080002,1878300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1173,"volume":1240,"transactions":9,"vwap":1238},"2026-04-17",110.6,112.15,110.37,111.43,2.36,3254500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1196,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",108.88,109.24,108.32,109.07,0.23,2554000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":420,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-15",108.6,108.92,108.11,108.84,0.28,1454300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",107.97,108.86,107.59,108.54,1.44,1.34,2916700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":827,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",105.14,107.21,105.099998,107.099998,1.45,2600700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-10",106.029999,106.13,105.19,105.57,-0.24,-0.23,1512000,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":320,"percent_change":891,"volume":1288,"transactions":9,"vwap":1287},"2026-04-09",104.55,106.2,105.81,1830600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":127,"volume":1296,"transactions":9,"vwap":1294},"2026-04-08",105.68,105.97,104.42,105.23,3.04,2842800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1247,"percent_change":1247,"volume":1303,"transactions":9,"vwap":1302},"2026-04-07",101.58,102.4,100.81,102.19,5059500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":792,"percent_change":236,"volume":1310,"transactions":9,"vwap":1309},"2026-04-06",101.38,102.21,101.14,101.96,2449300,{"date":1312,"open":1313,"high":1309,"low":1314,"close":1315,"change":151,"percent_change":884,"volume":1316,"transactions":9,"vwap":1315},"2026-04-02",98.96,98.95,101.52,3230100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":574,"percent_change":574,"volume":1323,"transactions":9,"vwap":1322},"2026-04-01",100.98,101.98,100.67,100.79,4011100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",98.18,100.57,97.89,100.17,3.4,3.51,6235600,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",99.07,96.41,96.77,-1.42,-1.45,3675600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-27",99.38,99.67,97.94,98.19,-1.76,3822200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",100.53,101.74,99.85,99.95,-1.8,-1.77,3585600,{"date":1359,"open":1360,"high":1361,"low":1301,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-25",101.68,102.23,101.75,1.24,1.23,5161500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-24",99.16,101.050003,98.8,100.51,0.32,7851500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",100.07,101.78,99.65,100.19,2.1,2.14,8311600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-20",100.019997,100.22,97.36,98.089996,-2.18,-2.17,5949700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":542,"percent_change":542,"volume":1398,"transactions":9,"vwap":1397},"2026-03-19",98.42,101.24,98.26,100.27,8192900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":399,"volume":1406,"transactions":9,"vwap":1404},"2026-03-18",100.6,100.92,99.58,99.64,-1.65,4866400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1028,"percent_change":1028,"volume":1413,"transactions":9,"vwap":1412},"2026-03-17",101.19,101.93,100.83,101.29,4724500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":937,"percent_change":937,"volume":1420,"transactions":9,"vwap":1419},"2026-03-16",100.94,101.63,100.38,100.61,4798400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1378,"change":725,"percent_change":725,"volume":1426,"transactions":9,"vwap":1378},"2026-03-13",100.74,101.3,99.26,9227000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-12",100.63,100.97,99.69,100.029999,-2.19,-2.14,6097900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-11",102.010002,102.82,101.31,102.22,-0.2,6346300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-10",102.32,104.17,102.050003,102.42,-0.09,6281400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",100.080002,102.93,98.81,102.51,1.11,1.09,7566600,{"date":1462,"open":1360,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",102.39,101.040001,101.4,-2.39,-2.3,6142200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",104.71,105.41,102.75,103.79,-2.02,-1.91,5706900,{"date":1479,"open":1279,"high":1480,"low":1481,"close":1287,"change":1482,"percent_change":976,"volume":1483,"transactions":9,"vwap":1287},"2026-03-04",106.28,104.61,1.02,4247600,{"date":1485,"open":1474,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",105.54,102.38,104.79,-1.84,-1.73,7867300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":226,"percent_change":883,"volume":1498,"transactions":9,"vwap":1497},"2026-03-02",104.24,106.83,104.22,106.63,5048800,{"date":1500,"open":1501,"high":1286,"low":1502,"close":1503,"change":102,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-27",105.96,105.019997,105.72,-1.66,4728600,{"date":1507,"open":1508,"high":1509,"low":1501,"close":1510,"change":310,"percent_change":543,"volume":1511,"transactions":9,"vwap":1510},"2026-02-26",107.11,107.61,107.51,2707100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":543,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",107.22,107.23,106.089996,106.95,0.49,2193900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",105.22,106.75,105.059998,106.43,1.14,1.08,2476500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-23",106.45,106.84,104.34,105.29,-1.67,-1.56,3490200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-20",106.22,108.019997,105.95,106.96,0.02,5495800,{"date":1547,"open":1548,"high":1543,"low":1486,"close":1549,"change":1247,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-19",106.12,106.94,0.22,4136500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1119,"percent_change":503,"volume":1558,"transactions":9,"vwap":1557},"2026-02-18",106.27,107.87,105.83,106.71,2985300,{"date":1560,"open":1561,"high":1495,"low":1562,"close":1563,"change":1564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-17",106.019997,104.7,106.3,0.04,3756900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":686,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-13",105.33,107.18,104.48,106.26,1.3,4367500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-12",107.94,108.089996,104.44,104.9,-2.21,-2.06,4413500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1508,"change":410,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1508},"2026-02-11",108.5,108.69,105.92,-0.45,4786100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1261,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1261},"2026-02-10",107.99,108.53,107.47,-0.28,-0.26,3950500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1555,"change":1603,"percent_change":884,"volume":1604,"transactions":9,"vwap":1555},"2026-02-09",107.059998,108.19,106.46,0.77,3555600,{"date":1606,"open":1607,"high":1608,"low":1579,"close":1271,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1271},"2026-02-06",104.97,107.39,3.67,3.55,3623400,{"date":1613,"open":1570,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":102,"volume":1618,"transactions":9,"vwap":1616},"2026-02-05",105.74,103.080002,103.43,-1.89,4987800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":929,"volume":1626,"transactions":9,"vwap":1624},"2026-02-04",106.77,106.92,103.92,105.32,-0.9,6521900,{"date":1628,"open":1629,"high":1271,"low":1630,"close":1540,"change":1631,"percent_change":585,"volume":1632,"transactions":9,"vwap":1540},"2026-02-03",106.29,104.49,0.29,5297900,{"date":1634,"open":1578,"high":1635,"low":1636,"close":1637,"change":946,"percent_change":937,"volume":1638,"transactions":9,"vwap":1637},"2026-02-02",106.57,104.4,105.93,4567200,{"date":1640,"open":1641,"high":1554,"low":1494,"close":1642,"change":1643,"percent_change":46,"volume":1644,"transactions":9,"vwap":1642},"2026-01-30",105.48,104.92,-1.48,4652200,{"date":1646,"open":1647,"high":1271,"low":1648,"close":1649,"change":1650,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",106.69,104.83,106.4,0.01,5441800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1157,"percent_change":775,"volume":1658,"transactions":9,"vwap":1657},"2026-01-28",107.46,107.76,106.11,106.39,6857700,{"date":1660,"open":1647,"high":1661,"low":1662,"close":1543,"change":117,"percent_change":1631,"volume":1663,"transactions":9,"vwap":1543},"2026-01-27",107.029999,106.16,2929500,{"date":1665,"open":1666,"high":1655,"low":1667,"close":1668,"change":564,"percent_change":256,"volume":1669,"transactions":9,"vwap":1668},"2026-01-26",107.12,106.49,106.65,4070700,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-23",108.7,106.88,107.019997,-1.98,-1.82,4675600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":151,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",109.040001,109.76,108.87,109,0.79,5112300,{"date":1687,"open":1688,"high":1262,"low":1571,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",106.93,108.21,2.08,1.96,6212500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1277,"change":194,"percent_change":388,"volume":1698,"transactions":9,"vwap":1277},"2026-01-20",105.56,107.13,105.53,5487200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1608,"change":277,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1608},"2026-01-16",107.43,108,107,0.08,4543800,{"date":1707,"open":1647,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-15",107.91,106.6,107.3,0.94,0.88,4245500,{"date":1715,"open":1716,"high":1602,"low":1717,"close":1718,"change":715,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",105.52,105.15,106.36,0.67,9119800,{"date":1722,"open":1276,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",106.25,105.26,105.65,-0.02,2676100,{"date":1729,"open":1730,"high":1614,"low":1731,"close":1732,"change":321,"percent_change":872,"volume":1733,"transactions":9,"vwap":1732},"2026-01-12",104.77,104.37,105.67,3083500,{"date":1735,"open":1579,"high":1736,"low":1737,"close":1738,"change":1603,"percent_change":522,"volume":1739,"transactions":9,"vwap":1738},"2026-01-09",105.71,104.32,105.17,4238800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1636,"change":1526,"percent_change":626,"volume":1745,"transactions":9,"vwap":1636},"2026-01-08",102.94,104.66,102.83,4407300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1280,"percent_change":1281,"volume":1752,"transactions":9,"vwap":1751},"2026-01-07",103.63,103.8,102.67,103.26,3106200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1264,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-06",101.97,103.58,101.67,103.5,1.31,3685900,{"date":1762,"open":1430,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",102.49,100.88,102.16,1.62,1.61,4238000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1482,"percent_change":1482,"volume":1775,"transactions":9,"vwap":1774},"2026-01-02",100.089996,100.66,99.37,100.54,4299000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-31",100.3,100.35,99.45,99.52,-0.73,2654200,{"date":1785,"open":1786,"high":1787,"low":1386,"close":1788,"change":1782,"percent_change":765,"volume":1789,"transactions":9,"vwap":1788},"2025-12-30",101,101.099998,100.25,2060700,{"date":1791,"open":1308,"high":1417,"low":1792,"close":1319,"change":514,"percent_change":635,"volume":1793,"transactions":9,"vwap":1319},"2025-12-29",100.77,3204100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":636,"percent_change":1158,"volume":1800,"transactions":9,"vwap":1799},"2025-12-26",102.089996,102.15,101.22,101.62,1499000,{"date":1802,"open":1377,"high":1803,"low":1804,"close":1805,"change":421,"percent_change":421,"volume":1806,"transactions":9,"vwap":1805},"2025-12-24",102.2,101.5,102.14,1058100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-23",102.019997,102.33,101.65,101.89,-0.59,-0.58,2321600,{"date":1817,"open":1309,"high":1818,"low":1410,"close":1819,"change":715,"percent_change":1128,"volume":1820,"transactions":9,"vwap":1819},"2025-12-22",103.099998,102.48,2326200,{"date":1822,"open":1787,"high":1823,"low":1464,"close":1824,"change":1825,"percent_change":883,"volume":1826,"transactions":9,"vwap":1824},"2025-12-19",102,101.77,0.87,2452200,{"date":1828,"open":1829,"high":1309,"low":1830,"close":1831,"change":542,"percent_change":542,"volume":1832,"transactions":9,"vwap":1831},"2025-12-18",101.49,100.7,100.9,2729800,{"date":1834,"open":1835,"high":1836,"low":1771,"close":1397,"change":745,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1397},"2025-12-17",101.56,102.29,-1.09,3891100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":38,"percent_change":878,"volume":1845,"transactions":9,"vwap":1844},"2025-12-16",101.54,102.27,100.8,101.37,4117900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":921,"percent_change":204,"volume":1852,"transactions":9,"vwap":1851},"2025-12-15",103.33,103.37,101.79,101.84,2132400,{"date":1854,"open":1855,"high":1636,"low":1763,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",104.3,102.65,-1.59,-1.53,2856700,{"date":1861,"open":1862,"high":1863,"low":1744,"close":1494,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1494},"2025-12-11",102.96,104.33,1.2,1.16,2236400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":441,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-10",101.44,103.73,101.32,103.040001,1.37,2812400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1811,"change":1197,"percent_change":1197,"volume":1880,"transactions":9,"vwap":1811},"2025-12-09",101.17,102.26,101.13,1472000,{"date":1882,"open":1765,"high":1883,"low":1877,"close":1884,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-08",102.18,101.46,0.07,1465200,{"date":1888,"open":1360,"high":1765,"low":1409,"close":1889,"change":819,"percent_change":350,"volume":1890,"transactions":9,"vwap":1889},"2025-12-05",101.39,1412300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":107,"percent_change":1712,"volume":1897,"transactions":9,"vwap":1896},"2025-12-04",100.68,102.17,100.5,101.83,4244400,{"date":1899,"open":1343,"high":1900,"low":1901,"close":1416,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1416},"2025-12-03",101.010002,99.27,1.81,1.83,1094000,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",99.99,99.12,99.13,-0.18,1170500,{"date":1913,"open":1914,"high":1397,"low":1915,"close":1916,"change":1917,"percent_change":194,"volume":1918,"transactions":9,"vwap":1916},"2025-12-01",99.3,99.19,99.31,-1.27,1536100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":136,"percent_change":136,"volume":1925,"transactions":9,"vwap":1924},"2025-11-28",100.33,100.59,99.91,100.58,672500,{"date":1927,"open":1928,"high":1401,"low":1929,"close":1907,"change":107,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1907},"2025-11-26",99.099998,98.98,0.9,1415200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1928,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1928},"2025-11-25",97.32,99.29,97.050003,2.13,2.2,1824800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1902,"volume":1947,"transactions":9,"vwap":1945},"2025-11-24",95.37,97.18,95.22,96.97,1.72,1837200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-21",92.94,95.85,92.85,95.25,2.61,2.82,3040600,{"date":1958,"open":1959,"high":1960,"low":26,"close":1961,"change":1962,"percent_change":1489,"volume":1963,"transactions":9,"vwap":1961},"2025-11-20",95.9,96.65,92.64,-1.74,3591000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-19",94.41,95.55,93.99,94.38,0,1550100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1969,"change":1255,"percent_change":420,"volume":1977,"transactions":9,"vwap":1969},"2025-11-18",93.54,95.040001,93.37,3036700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1617,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-17",95.58,96.12,93.7,94.099998,-1.97,2574100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":585,"percent_change":1255,"volume":1992,"transactions":9,"vwap":1991},"2025-11-14",94.31,96.48,94.29,95.99,2981400,{"date":1994,"open":1995,"high":1388,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-13",97.76,95.34,95.72,-2.76,-2.8,3265200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1596,"percent_change":1596,"volume":2007,"transactions":9,"vwap":2006},"2025-11-12",98.97,99.6,98.35,98.48,2438600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-11",98.39,98.93,98.029999,98.74,0.11,1262900,{"date":2017,"open":2018,"high":1909,"low":1345,"close":2019,"change":1061,"percent_change":976,"volume":2020,"transactions":9,"vwap":2019},"2025-11-10",99.050003,98.63,2331900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":543,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-07",96.37,97.7,95.52,97.68,0.54,3592100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1356,"percent_change":102,"volume":2035,"transactions":9,"vwap":2034},"2025-11-06",98.75,98.94,97.019997,97.16,2677100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2011,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2011},"2025-11-05",97.81,99.34,97.69,1.43,1.47,2516400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1490,"volume":2051,"transactions":9,"vwap":2049},"2025-11-04",97.75,98.66,97.43,97.5,-1.72,2746600,{"date":2053,"open":2054,"high":2055,"low":2012,"close":2056,"change":726,"percent_change":726,"volume":2057,"transactions":9,"vwap":2056},"2025-11-03",99.51,99.53,99.22,3245300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":891,"percent_change":310,"volume":2064,"transactions":9,"vwap":2063},"2025-10-31",99.059998,99.77,98.52,99.54,3244400,{"date":2066,"open":1368,"high":1921,"low":2067,"close":2068,"change":2069,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-30",98.91,98.99,-0.82,2811600,{"date":2072,"open":1924,"high":2073,"low":1314,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-29",101.51,99.81,-0.84,-0.83,3987100,{"date":2079,"open":2080,"high":1869,"low":2081,"close":2082,"change":1015,"percent_change":736,"volume":2083,"transactions":9,"vwap":2082},"2025-10-28",100.89,100.32,100.65,2262900,{"date":2085,"open":1377,"high":1755,"low":1831,"close":2086,"change":482,"percent_change":482,"volume":2087,"transactions":9,"vwap":2086},"2025-10-27",101.2,1634300,{"date":2089,"open":1319,"high":2073,"low":1772,"close":1411,"change":2090,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1411},"2025-10-24",1.22,1847600,{"date":2093,"open":2013,"high":2094,"low":2095,"close":2096,"change":2090,"percent_change":1363,"volume":2097,"transactions":9,"vwap":2096},"2025-10-23",99.9,98.51,99.61,3428500,{"date":2099,"open":1780,"high":2100,"low":2101,"close":2010,"change":2102,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2010},"2025-10-22",99.8,97.33,-1.46,4768000,{"date":2105,"open":1385,"high":2106,"low":2107,"close":1353,"change":1588,"percent_change":1588,"volume":2108,"transactions":9,"vwap":1353},"2025-10-21",100.39,99.24,1539400,{"date":2110,"open":2111,"high":2112,"low":2054,"close":1778,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1778},"2025-10-20",99.7,100.37,1.9,1.93,2110000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":205,"percent_change":1087,"volume":2122,"transactions":9,"vwap":2121},"2025-10-17",98.3,99.089996,97.61,98.4,3789200,{"date":2124,"open":1829,"high":2125,"low":2126,"close":2119,"change":299,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2119},"2025-10-16",101.57,98.65,-2.09,4478800,{"date":2130,"open":2131,"high":1765,"low":2132,"close":2131,"change":946,"percent_change":946,"volume":2133,"transactions":9,"vwap":2131},"2025-10-15",101.21,99.87,3105900,{"date":2135,"open":2136,"high":2080,"low":1943,"close":2137,"change":2138,"percent_change":1263,"volume":2139,"transactions":9,"vwap":2137},"2025-10-14",97.52,100.2,1.42,3858600,{"date":2141,"open":1995,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1069,"volume":2146,"transactions":9,"vwap":2144},"2025-10-13",98.88,97.6,98.78,2.65,5169500,{"date":2148,"open":2149,"high":2061,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-10",99.36,96.050003,96.13,-2.95,-2.98,8220600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":854,"percent_change":854,"volume":2161,"transactions":9,"vwap":2160},"2025-10-09",99.55,99.93,98.64,99.080002,1610100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-08",99.15,99.82,98.56,99.68,0.98,0.99,1630900,{"date":2172,"open":1907,"high":1771,"low":2173,"close":2174,"change":1079,"percent_change":1079,"volume":2175,"transactions":9,"vwap":2174},"2025-10-07",98.32,98.7,2182700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2061,"change":802,"percent_change":802,"volume":2181,"transactions":9,"vwap":2061},"2025-10-06",100.12,100.43,99.46,1574600,{"date":2183,"open":1368,"high":1397,"low":2184,"close":1773,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1773},"2025-10-03",99.040001,0.75,0.76,3205500,{"date":2189,"open":2190,"high":2126,"low":2120,"close":2191,"change":136,"percent_change":716,"volume":2192,"transactions":9,"vwap":2191},"2025-10-02",98.25,98.62,1282700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2012,"change":1196,"percent_change":1196,"volume":2198,"transactions":9,"vwap":2012},"2025-10-01",97.25,98.23,97.24,1384700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":704,"percent_change":704,"volume":2205,"transactions":9,"vwap":2204},"2025-09-30",97.48,97.86,96.78,97.82,2194800,{"date":2207,"open":1326,"high":2208,"low":2209,"close":2210,"change":53,"percent_change":53,"volume":2211,"transactions":9,"vwap":2210},"2025-09-29",98.21,97.35,97.67,1920000,{"date":2213,"open":2214,"high":2026,"low":2215,"close":2216,"change":938,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-26",96.88,96.73,97.57,0.84,1539600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1625,"percent_change":746,"volume":2225,"transactions":9,"vwap":2224},"2025-09-25",96.6,97,96.019997,96.76,2657700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":194,"percent_change":1917,"volume":2232,"transactions":9,"vwap":2231},"2025-09-24",98.58,98.87,97.64,97.66,1606300,{"date":2234,"open":2235,"high":1397,"low":2236,"close":2237,"change":2238,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-23",99.39,98.76,98.92,-0.21,1521200,{"date":2241,"open":2242,"high":1914,"low":2204,"close":1909,"change":320,"percent_change":136,"volume":2243,"transactions":9,"vwap":1909},"2025-09-22",98.27,1226400,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":266,"percent_change":513,"volume":2249,"transactions":9,"vwap":2248},"2025-09-19",99.57,98.38,98.55,1756500,{"date":2251,"open":2024,"high":1780,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-18",97.41,99.32,2.39,2.47,2573600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":421,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-17",96.91,99.019997,96.18,96.93,0.26,2310900,{"date":2266,"open":2267,"high":2268,"low":2150,"close":2269,"change":287,"percent_change":287,"volume":2270,"transactions":9,"vwap":2269},"2025-09-16",96.74,96.94,96.68,2136700,{"date":2272,"open":2224,"high":2273,"low":2274,"close":2275,"change":1119,"percent_change":236,"volume":2276,"transactions":9,"vwap":2275},"2025-09-15",97.07,96.49,96.82,2410100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1336,"change":920,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1336},"2025-09-12",97.14,97.19,96.36,-0.99,1727700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":994,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-11",95.76,97.44,95.57,97.37,1.86,2049500,{"date":2293,"open":2294,"high":2281,"low":1953,"close":2295,"change":2296,"percent_change":1281,"volume":2297,"transactions":9,"vwap":2295},"2025-09-10",95.95,95.59,-0.22,2163800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1814,"volume":2305,"transactions":9,"vwap":2303},"2025-09-09",96.22,96.34,95.23,95.81,-0.56,2179300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2023,"change":1247,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2023},"2025-09-08",96.45,96.46,95.6,0.24,1827800,{"date":2314,"open":2261,"high":2268,"low":2315,"close":2316,"change":792,"percent_change":866,"volume":2317,"transactions":9,"vwap":2316},"2025-09-05",95.050003,96.14,2800900,{"date":2319,"open":2320,"high":1997,"low":2321,"close":2322,"change":2323,"percent_change":1363,"volume":2324,"transactions":9,"vwap":2322},"2025-09-04",94.71,94.51,95.7,1.17,1268900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1450,"percent_change":23,"volume":2331,"transactions":9,"vwap":2330},"2025-09-03",94.35,95.15,94.040001,94.53,1705400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1158,"percent_change":736,"volume":2338,"transactions":9,"vwap":2337},"2025-09-02",93.84,94.8,93.64,94.62,1657300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":819,"percent_change":878,"volume":2345,"transactions":9,"vwap":2344},"2025-08-29",95.74,95.84,94.82,95.13,1402600,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2288,"change":2350,"percent_change":704,"volume":2351,"transactions":9,"vwap":2288},"2025-08-28",95.83,95.2,0.14,1908400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1028,"percent_change":884,"volume":2358,"transactions":9,"vwap":2357},"2025-08-27",94.55,95.49,94.49,95.43,1275300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1603,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-26",94.17,94.98,94.11,94.75,0.82,1595300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":2282,"percent_change":810,"volume":2372,"transactions":9,"vwap":2371},"2025-08-25",94.7,94.77,93.98,1761500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-22",91.93,95.21,91.9,94.97,3.57,3.91,5484400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1550,"percent_change":2311,"volume":2388,"transactions":9,"vwap":2387},"2025-08-21",90.76,91.53,90.5,91.4,2015000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-20",91.37,91.54,90.47,91.18,-0.31,-0.34,2025500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":765,"percent_change":513,"volume":2404,"transactions":9,"vwap":2403},"2025-08-19",92.23,92.59,91.28,91.49,3351200,{"date":2406,"open":2377,"high":2407,"low":2408,"close":2409,"change":380,"percent_change":503,"volume":2410,"transactions":9,"vwap":2409},"2025-08-18",92.39,91.8,92.21,1090500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1211,"percent_change":819,"volume":2417,"transactions":9,"vwap":2416},"2025-08-15",92.46,92.5,91.42,91.85,2122900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1187,"volume":2425,"transactions":9,"vwap":2423},"2025-08-14",92.38,92.51,91.46,92.26,-1.23,1728600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1691,"volume":2433,"transactions":9,"vwap":2431},"2025-08-13",92.32,93.58,92.14,93.49,1.8,4096800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-12",89.64,91.77,89.41,91.69,2.62,2.94,1227800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1726,"percent_change":1726,"volume":2449,"transactions":9,"vwap":2448},"2025-08-11",89.25,89.61,88.88,89.07,1614700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1197,"percent_change":1196,"volume":2456,"transactions":9,"vwap":2455},"2025-08-08",89.4,89.57,88.86,89.089996,1001700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1595,"percent_change":2395,"volume":2463,"transactions":9,"vwap":2462},"2025-08-07",89.99,90.099998,88.38,88.9,1079700,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":288,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-06",89.33,88.72,89.18,-0.13,988400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1518,"percent_change":891,"volume":2477,"transactions":9,"vwap":2476},"2025-08-05",89.16,89.43,88.26,89.3,1913700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1045,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-04",87.53,88.82,87.38,88.81,2.17,1357100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-01",87.42,87.56,85.88,86.92,-1.81,-2.04,2080200,{"date":2496,"open":2473,"high":2497,"low":2498,"close":2499,"change":811,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-31",89.75,88.52,88.73,-0.97,2403000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":350,"percent_change":410,"volume":2508,"transactions":9,"vwap":2507},"2025-07-30",90.4,90.95,89.010002,89.6,2742400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":854,"percent_change":644,"volume":2515,"transactions":9,"vwap":2514},"2025-07-29",91.23,91.25,89.79,90.029999,1372900,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":23,"percent_change":22,"volume":2521,"transactions":9,"vwap":2520},"2025-07-28",91.12,90.35,90.63,1113200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":237,"volume":2529,"transactions":9,"vwap":2527},"2025-07-25",90.75,90.8,89.98,90.73,0.34,1185500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-24",91.21,91.32,90.36,90.39,-1.29,-1.41,1199300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2041,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-23",90.9,91.68,90.61,1.58,1906600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":884,"percent_change":1127,"volume":2552,"transactions":9,"vwap":2551},"2025-07-22",89.59,90.48,89.23,90.25,3113300,{"date":2554,"open":2555,"high":2527,"low":2556,"close":2557,"change":369,"percent_change":564,"volume":2558,"transactions":9,"vwap":2557},"2025-07-21",90.38,89.47,89.53,1458000,{"date":2560,"open":2561,"high":2562,"low":2497,"close":2563,"change":644,"percent_change":1782,"volume":2564,"transactions":9,"vwap":2563},"2025-07-18",91.089996,91.11,89.86,4160300,{"date":2566,"open":2567,"high":2520,"low":2568,"close":2569,"change":442,"percent_change":625,"volume":2570,"transactions":9,"vwap":2569},"2025-07-17",89.34,89.24,90.52,5605700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2567,"change":977,"percent_change":937,"volume":2576,"transactions":9,"vwap":2567},"2025-07-16",89.029999,89.49,87.72,2843900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2050,"percent_change":1476,"volume":2583,"transactions":9,"vwap":2582},"2025-07-15",90.58,90.64,88.46,88.49,1445200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":574,"percent_change":141,"volume":2590,"transactions":9,"vwap":2589},"2025-07-14",89.45,90.27,89.36,90.21,1432100,{"date":2592,"open":2593,"high":2519,"low":2594,"close":2548,"change":194,"percent_change":46,"volume":2595,"transactions":9,"vwap":2548},"2025-07-11",90.18,89.55,1851100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":502,"percent_change":543,"volume":2602,"transactions":9,"vwap":2601},"2025-07-10",90.32,91.36,90.080002,90.85,3117100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2555,"change":1711,"percent_change":1053,"volume":2608,"transactions":9,"vwap":2555},"2025-07-09",89.96,90.41,89.38,2557100,{"date":2610,"open":2611,"high":2563,"low":2455,"close":2612,"change":2613,"percent_change":141,"volume":2614,"transactions":9,"vwap":2612},"2025-07-08",89.15,89.44,0.61,2831200,{"date":2616,"open":2594,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-07",90.07,88.3,88.83,-1.35,-1.5,2058600,{"date":2624,"open":2497,"high":2625,"low":2626,"close":2593,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2593},"2025-07-03",90.28,89.66,0.83,0.93,1742100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2090,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-02",88.28,89.37,87.9,89.35,1.38,5288400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":226,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-01",86.74,89.11,86.58,88.13,1.04,2644900,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2350,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-30",87.54,87.059998,87.22,0.16,2464700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1105,"percent_change":1105,"volume":2659,"transactions":9,"vwap":2658},"2025-06-27",87.31,87.82,86.52,87.080002,1420300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":686,"percent_change":685,"volume":2666,"transactions":9,"vwap":2665},"2025-06-26",86,87.099998,85.95,87.050003,1362800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":920,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-25",86.76,86.77,85.64,85.69,-1.11,1356500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1459,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-24",86.21,86.85,85.81,86.65,1.27,1311300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":1482,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-23",84.26,85.56,83.59,1.21,1601100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":112,"percent_change":878,"volume":2696,"transactions":9,"vwap":2695},"2025-06-20",85.3,85.35,84.24,84.54,1101900,{"date":2698,"open":2699,"high":2671,"low":2694,"close":2700,"change":1119,"percent_change":1518,"volume":2701,"transactions":9,"vwap":2700},"2025-06-18",84.47,84.93,1770400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":811,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-17",84.71,85.29,84.46,84.52,-1.02,1134400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":937,"percent_change":1526,"volume":2716,"transactions":9,"vwap":2715},"2025-06-16",85.27,85.89,84.96,85.39,1738800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":553,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-13",84.8,85.45,84.17,84.43,-1.83,1914800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2662,"change":2730,"percent_change":158,"volume":2731,"transactions":9,"vwap":2662},"2025-06-12",85.76,86.18,85.54,-0.36,1231700,{"date":2733,"open":2658,"high":2734,"low":2677,"close":2735,"change":369,"percent_change":725,"volume":2736,"transactions":9,"vwap":2735},"2025-06-11",87.26,86.36,1456800,{"date":2738,"open":2739,"high":2649,"low":2740,"close":2739,"change":866,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-10",86.69,86.42,0.53,2271200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":716,"percent_change":1128,"volume":2749,"transactions":9,"vwap":2748},"2025-06-09",86.44,86.6,85.91,86.23,979800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":686,"percent_change":1767,"volume":2756,"transactions":9,"vwap":2755},"2025-06-06",85.48,85.71,85.13,85.63,1033100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1105,"percent_change":1564,"volume":2763,"transactions":9,"vwap":2762},"2025-06-05",84.35,84.81,83.68,84.27,1007700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2694,"change":2769,"percent_change":565,"volume":2770,"transactions":9,"vwap":2694},"2025-06-04",84.56,84.88,84.15,-0.25,776400,{"date":2772,"open":2773,"high":2704,"low":2774,"close":2775,"change":1264,"percent_change":1767,"volume":2776,"transactions":9,"vwap":2775},"2025-06-03",83.44,83.099998,84.49,1694100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2651,"percent_change":1197,"volume":2783,"transactions":9,"vwap":2782},"2025-06-02",82.99,83.18,81.94,83.15,2440100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2779,"change":726,"percent_change":725,"volume":2789,"transactions":9,"vwap":2779},"2025-05-30",82.91,83.36,82.28,3312900,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2263,"percent_change":117,"volume":2795,"transactions":9,"vwap":2794},"2025-05-29",83.63,82.64,83.31,1798100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-28",83.93,84.080002,82.92,83.050003,-0.91,-1.08,1604800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2808,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2808},"2025-05-27",83.17,83.96,82.51,2.09,2.55,1034700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1596,"percent_change":726,"volume":2819,"transactions":9,"vwap":2818},"2025-05-23",80.74,82.15,80.71,81.87,1488300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1650,"percent_change":1650,"volume":2826,"transactions":9,"vwap":2825},"2025-05-22",81.73,82.58,81.48,82.13,1544600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":95,"volume":2834,"transactions":9,"vwap":2832},"2025-05-21",83.51,83.9,81.99,82.12,-2.37,1465800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2775,"change":1564,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2775},"2025-05-20",84.32,84.76,84.050003,0.05,823500,{"date":2843,"open":2687,"high":2844,"low":2845,"close":2846,"change":112,"percent_change":878,"volume":2847,"transactions":9,"vwap":2846},"2025-05-19",84.5,83.37,84.45,877400,{"date":2849,"open":2685,"high":2850,"low":2851,"close":2852,"change":2185,"percent_change":107,"volume":2853,"transactions":9,"vwap":2852},"2025-05-16",84.92,83.97,84.84,831000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":321,"percent_change":716,"volume":2860,"transactions":9,"vwap":2859},"2025-05-15",83.49,84.14,83.010002,84.089996,923200,{"date":2862,"open":2799,"high":2685,"low":2863,"close":2687,"change":1782,"percent_change":811,"volume":2864,"transactions":9,"vwap":2687},"2025-05-14",83.48,994300,{"date":2866,"open":2699,"high":2704,"low":2867,"close":2837,"change":1255,"percent_change":73,"volume":2868,"transactions":9,"vwap":2837},"2025-05-13",84.040001,756100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2867,"change":2874,"percent_change":1610,"volume":2875,"transactions":9,"vwap":2867},"2025-05-12",84.38,84.73,83.19,2.88,1021800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1442,"volume":2883,"transactions":9,"vwap":2881},"2025-05-09",81.45,81.75,80.83,81.16,-0.16,641700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-08",80.78,81.91,80.16,81.32,1.55,1.94,1013500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1247,"percent_change":1631,"volume":2899,"transactions":9,"vwap":2898},"2025-05-07",80.029999,80.23,79.22,79.77,960500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2673,"volume":2907,"transactions":9,"vwap":2905},"2025-05-06",79.43,80.25,79.089996,79.54,-0.89,954500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1157,"percent_change":1087,"volume":2914,"transactions":9,"vwap":2913},"2025-05-05",80.26,81.029999,80.14,80.43,710700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-02",80.17,81.31,80.080002,81,1.76,2.22,1156000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1518,"percent_change":574,"volume":2930,"transactions":9,"vwap":2929},"2025-05-01",79.029999,79.88,78.32,79.24,1027900,{"date":2932,"open":2933,"high":2934,"low":179,"close":2935,"change":349,"percent_change":635,"volume":2936,"transactions":9,"vwap":2935},"2025-04-30",78.07,79,78.75,1567300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1518,"percent_change":574,"volume":2943,"transactions":9,"vwap":2942},"2025-04-29",78.57,79.56,78.029999,79.25,937600,{"date":183,"open":2945,"high":2946,"low":2947,"close":2948,"change":704,"percent_change":1197,"volume":2949,"transactions":9,"vwap":2948},78.61,79.27,77.84,78.76,2338300]