[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XES":3,"homepage-market-summary":30,"stock-historical-XES":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XES","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},"State Street SPDR S&P Oil & Gas Equipment & Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9348,1.03084,"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},110.27,109.92,110.67,109.46,109.41,0.86,0.79,59047.399243,135.35001,68.059998,100205.91388229762,62.7,5106,{"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},56.74,88558,32323490.298339,85.8,"2025-04-29",[185,188,198,209,218,227,237,248,259,268,279,287,297,308,319,330,341,352,362,372,383,393,404,415,426,435,446,455,466,477,488,499,509,519,530,539,549,559,570,579,588,598,608,617,626,636,644,654,665,676,686,695,705,716,725,736,747,758,769,779,788,799,810,821,829,837,843,851,859,867,875,882,890,897,906,914,920,927,933,942,949,958,965,973,981,987,995,1002,1010,1017,1025,1034,1041,1049,1056,1064,1072,1080,1087,1094,1103,1112,1118,1126,1134,1142,1149,1157,1166,1175,1183,1190,1198,1205,1214,1222,1231,1239,1244,1252,1257,1265,1273,1280,1288,1296,1305,1311,1317,1325,1331,1340,1348,1356,1363,1369,1376,1381,1388,1395,1404,1412,1420,1427,1435,1444,1451,1458,1465,1472,1480,1487,1494,1499,1506,1513,1519,1527,1535,1543,1549,1556,1564,1569,1576,1582,1590,1598,1606,1615,1624,1632,1640,1648,1655,1663,1672,1679,1687,1696,1702,1710,1717,1724,1732,1741,1748,1756,1764,1772,1780,1787,1795,1804,1811,1818,1826,1834,1840,1844,1850,1858,1864,1871,1880,1889,1896,1905,1912,1919,1925,1933,1940,1948,1954,1963,1969,1975,1983,1990,1996,2002,2009,2014,2023,2030,2038,2046,2053,2058,2064,2071,2078,2085,2091,2099,2106,2114,2120,2128,2137,2143,2152,2159,2166,2175,2183,2191,2197,2204,2212,2219,2227,2235,2243,2250,2255,2263,2269,2276,2284,2289,2295,2302,2310,2316,2323,2330,2337,2345,2351,2358,2364,2372,2376,2384,2391,2397,2404,2411,2417,2425,2432,2440,2448,2456,2464,2473,2481,2489,2496,2502,2507,2515,2524,2531,2538,2545,2553,2560,2567,2573,2581,2590,2597,2601,2607,2615,2619,2625,2632,2639,2645,2651,2659,2666,2672,2677,2684,2691,2697,2705,2712,2718,2724,2731,2737,2743,2751,2756,2762,2770,2774,2781,2785,2792,2800,2807,2814,2820,2829,2837,2845,2851,2860,2867,2873,2880,2887,2894,2902,2908,2914,2919,2927,2933,2940,2947,2954,2962,2969,2976,2982,2989,2995],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},938,110.1963,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",110.96,111.87,108.365,-2.23,-2,82892.434061,1026,109.4638,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",111.94,112.2,109.775,111.64,-0.76,-0.68,69879.307846,1125,111.6073,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":127,"volume":215,"transactions":216,"vwap":217},"2026-10-05",109.05,113.81,112.4,3.24,82846.760691,1199,112.6092,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",108.47,110.47,109.16,0.03,37220.870577,1359,109.6797,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",107.47,109.13,106.45,1.61,1.5,159472.823883,2381,108.4728,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",108.39,108.71,107.368,107.52,-0.27,-0.25,92695.178942,1233,108.1816,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",109.73,109.84,107.73,107.79,-3.2,-2.88,55123.996032,1288,108.717,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":186,"vwap":267},"2026-09-28",113.18,110.95,110.99,-1.58,-1.4,54672.308329,111.9353,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",112.77,114.83,111.88,112.57,-0.18,-0.16,63616.632862,1004,113.073,{"date":280,"open":281,"high":281,"low":201,"close":282,"change":243,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",113.68,112.75,-0.24,50075.407766,1069,112.9148,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":38,"volume":294,"transactions":295,"vwap":296},"2026-09-23",113.84,114.29,112.43,113.02,-0.53,72385.440595,1401,113.6254,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",113.11,115.5,112.4739,113.55,-0.5,-0.44,89620.790935,1648,113.9349,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",115.1,115.252,113.25,114.05,-1.77,-1.53,135004.154626,1469,114.4233,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",115.95,116.75,115.445,115.82,-0.66,-0.57,23693.589409,586,115.7942,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",117.1,118,116.21,116.48,0.3,0.26,49746.98737,649,116.5738,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",118.99,119.3,114.5373,116.18,-3.16,-2.65,36808.2514,1593,117.2922,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",116.51,119.4,119.34,3.2,2.76,55197.408236,1220,118.7843,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",121,115.61,116.14,-5.75,-4.72,84986.461162,1913,117.0353,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",122.21,122.765,120.83,121.89,0.54,0.44,38634.136746,928,121.5372,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",124.49,120.47,121.35,-1.99,-1.61,36356.473166,747,122.0111,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",123.73,125.84,122.75,123.34,0.22,0.18,34277.869803,761,123.7279,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",123.99,125.3,123.08,123.12,0.77,0.63,31577.913499,661,124.234,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",122.26,122.46,121.06,122.35,-0.8,-0.65,50699.859699,570,121.5781,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":264,"volume":432,"transactions":433,"vwap":434},"2026-09-03",125.63,123.125,123.15,-1.98,31855.110965,685,123.9411,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",122.02,125.87,120.77,125.13,2.66,2.17,129012.822001,1082,124.9478,{"date":447,"open":448,"high":449,"low":377,"close":450,"change":451,"percent_change":337,"volume":452,"transactions":453,"vwap":454},"2026-09-01",123.01,123.35,122.47,0.32,43556.200424,1789,122.6709,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",121.77,123.17,120.475,122.15,2.46,2.06,55092.942726,886,121.3891,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",119.85,120.595,118.77,119.69,-0.37,-0.31,39250.011986,622,119.5677,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",116.25,120.94,116.0232,120.06,3.49,2.99,69451.656618,1095,118.9728,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",116.06,117.065,114.69,116.57,-0.4,-0.34,58858.699648,862,116.2373,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":96,"volume":506,"transactions":507,"vwap":508},"2026-08-25",116.94,118.63,116.935,116.97,-0.87,36664.261313,993,117.6134,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",119.84,116.58,117.84,-3.07,-2.54,43782.696482,1009,117.7778,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",121.79,122.5,119.88,120.91,-0.55,-0.45,25422.341178,630,121.0399,{"date":531,"open":448,"high":532,"low":533,"close":534,"change":535,"percent_change":96,"volume":536,"transactions":537,"vwap":538},"2026-08-20",123.705,120.71,121.46,-0.91,39862.412692,833,121.7887,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":475,"vwap":548},"2026-08-19",125.07,125.2,121.69,122.37,-1.19,-0.96,37398.980027,123.2365,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",126.18,123.52,123.56,-2.22,-1.76,57827.875431,1214,123.9399,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",124.75,125.79,124.08,125.78,1.6,1.29,119661.168129,1286,124.6238,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":358,"volume":576,"transactions":577,"vwap":578},"2026-08-14",121.4,124.85,124.18,3.34,44573.50978,917,124.0822,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":526,"percent_change":472,"volume":585,"transactions":586,"vwap":587},"2026-08-13",120.55,121.81,119.57,120.84,24470.47196,589,121.0509,{"date":589,"open":534,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",121.87,120.251,121.29,-0.13,-0.11,65599.663139,853,121.3077,{"date":599,"open":600,"high":590,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",120.32,120.2,121.42,1.47,1.23,73960.246298,1110,121.1115,{"date":609,"open":492,"high":610,"low":492,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",120.279,119.95,6.62,5.84,74249.05737,1192,118.9721,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":526,"percent_change":494,"volume":623,"transactions":624,"vwap":625},"2026-08-07",113.24,115.1628,112.93,113.33,79562.18133,1216,113.7662,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",112.67,115.45,113.78,2.28,2.04,35548.854497,971,114.6523,{"date":637,"open":638,"high":638,"low":262,"close":639,"change":640,"percent_change":194,"volume":641,"transactions":642,"vwap":643},"2026-08-05",114.08,111.5,-2.27,36190.981885,892,111.9411,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",109.7,114.18,113.77,3.37,3.05,46371.401283,863,113.1212,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",109.38,110.85,108.06,110.4,-0.77,-0.69,81611.123802,1468,110.1092,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",108.87,111.72,107.89,111.17,3.33,3.09,43271.438843,926,110.488,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",105.39,108.17,107.84,3.22,3.08,42223.745636,727,107.1324,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":163,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",108.29,104.32,104.62,-1.26,80884.507576,1641,105.3558,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",109.55,105.61,105.96,-4.12,-3.74,92258.279285,1479,106.6147,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",111.65,113.74,109.9632,110.08,-2.93,-2.59,69691.547728,958,110.9687,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":422,"percent_change":326,"volume":722,"transactions":723,"vwap":724},"2026-07-24",114.42,115.4899,112.83,113.01,28392.666282,621,114.0099,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",117.39,117.865,113.64,113.66,-2.11,-1.82,24053.617137,588,115.356,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",115.68,117.375,115.6,115.77,1.09,0.95,33219.561327,679,116.2152,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",112.25,114.92,111.395,114.68,3.35,3.01,53798.598232,1029,113.9731,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",112,113.085,111.31,111.33,-0.99,-0.88,30479.730144,552,112.3222,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":151,"volume":776,"transactions":777,"vwap":778},"2026-07-17",111.02,112.42,110.09,112.32,0.81,49390.88195,593,111.7418,{"date":780,"open":273,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":267},"2026-07-16",113.08,111.25,111.51,-1.62,-1.43,46211.475431,820,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-15",114.84,115.2699,110.76,113.13,-1.22,-1.07,49470.534144,948,112.5101,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",115.03,115.605,113.04,114.35,1.2,1.06,77187.314694,1383,113.6822,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-13",112.8,114.26,112.55,113.15,1.11,0.99,219122.272088,2156,113.3714,{"date":822,"open":823,"high":824,"low":659,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",110.56,112.099998,112.040001,1.81,1.64,65300,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",111.71,109.78,110.23,-1.27,-1.14,64100,{"date":838,"open":230,"high":839,"low":230,"close":639,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":639},"2026-07-08",111.59,3.71,3.44,90100,{"date":844,"open":845,"high":846,"low":847,"close":253,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":253},"2026-07-07",106.14,108.46,106.089996,2.12,2.01,174600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":764,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-06",106.85,109.010002,105.63,105.67,-0.93,159300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":46,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-02",108.8,109.35,105.98,106.66,-1.29,134100,{"date":868,"open":869,"high":824,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",111.55,107.93,108.050003,-4.03,-3.6,439900,{"date":876,"open":877,"high":878,"low":825,"close":879,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-30",112.3,113.53,112.080002,0.01,298300,{"date":883,"open":884,"high":885,"low":886,"close":152,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":152},"2026-06-29",113.010002,114.089996,112.010002,-1.01,-0.89,158100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":243,"percent_change":283,"volume":896,"transactions":9,"vwap":895},"2026-06-26",112.050003,113.19,111.27,113.080002,76000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",109.71,113.39,109.56,113.35,3.63,3.31,177800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",111.68,108.74,109.72,-3.76,-3.31,114800,{"date":915,"open":261,"high":916,"low":261,"close":917,"change":918,"percent_change":795,"volume":919,"transactions":9,"vwap":917},"2026-06-23",114.7,113.48,-1.23,87200,{"date":921,"open":922,"high":923,"low":908,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",113.51,114.71,1.19,1.05,87600,{"date":928,"open":929,"high":929,"low":762,"close":930,"change":931,"percent_change":555,"volume":932,"transactions":9,"vwap":930},"2026-06-18",115.81,113.52,-2.03,124300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",117.22,117.8,115.21,115.55,-1.67,-1.42,101500,{"date":943,"open":944,"high":945,"low":935,"close":935,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":935},"2026-06-16",119.17,120.18,-2.97,-2.47,69500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",121.49,122.51,120.059998,120.19,-3.53,-2.85,205000,{"date":959,"open":960,"high":561,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",122.050003,123.72,0.84,0.68,31800,{"date":966,"open":552,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",124.080002,121.5,122.88,0.92,0.75,47700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",120.61,123.47,121.96,1.41,1.17,35700,{"date":982,"open":983,"high":552,"low":333,"close":581,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":581},"2026-06-09",123.4,-2.71,-2.2,141400,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",120.49,124.029999,123.26,4.63,3.9,80100,{"date":996,"open":997,"high":997,"low":998,"close":502,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":502},"2026-06-05",124.69,118.18,-6.79,-5.41,136200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",122.080002,125.96,125.42,2.25,1.83,53400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":458,"change":661,"percent_change":1015,"volume":1016,"transactions":9,"vwap":458},"2026-06-03",123.78,125.080002,122.61,-0.56,42700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",120.76,124.86,123.86,3.12,2.58,93200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",121.31,122.2,120.22,120.74,0.28,0.23,163700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":857,"percent_change":660,"volume":1040,"transactions":9,"vwap":1039},"2026-05-29",120.87,122.12,119.81,120.46,130400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",123.95,121.14,121.39,-2.08,-1.68,255300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":976,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":976},"2026-05-27",126.95,123.23,-5.63,-4.36,98900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":472,"volume":1063,"transactions":9,"vwap":1061},"2026-05-26",129,131.33,128.27,129.10001,-0.48,63700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",130.059998,128.64,129.58,-0.43,-0.33,45900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":784,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",132.67999,133.73,129.19,130.0099945,-2.14,63400,{"date":1081,"open":1082,"high":25,"low":1083,"close":1084,"change":1085,"percent_change":472,"volume":1086,"transactions":9,"vwap":1084},"2026-05-20",132.75999,131.42999,132.14999,-0.49,125500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":546,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",134.41,131.31,132.64,-0.72,149800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",129.52,134.10001,128.95,133.60001,3.97,3.06,127400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",128.89999,129.84,127.81,129.63,0.05,0.04,70500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1068,"change":565,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1068},"2026-05-14",127.13,129.67999,1.25,41900,{"date":1119,"open":1120,"high":1121,"low":551,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",128.059998,128.25,127.98,0.35,0.27,58700,{"date":1127,"open":1051,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",127.99,125.24,127.63,1.27,1.01,72200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":357,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-11",124.81,126.99,124.29,126.36,2.6,53500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":410,"percent_change":411,"volume":1148,"transactions":9,"vwap":1147},"2026-05-08",122.39,124.46,121.75,123.16,94100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1144,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-05-07",124.78,124.83,120.33,-3.5,-2.78,314400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",124.67,126.71,123.67,125.89,-2.79,-2.17,160700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",128.34,130.029999,127.62,128.67999,-0.41,-0.32,101400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":151,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",127.92,129.2,127.040001,129.089996,0.57,163500,{"date":1184,"open":1185,"high":1178,"low":1186,"close":1187,"change":785,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",129.14999,126.64,128.36,-1.1,221500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":168,"volume":1197,"transactions":9,"vwap":1195},"2026-04-30",127.72,130.57001,127,129.78999,0.16,117200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1108,"change":978,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1108},"2026-04-29",129.94,130.58,128.45,1.1,90500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",128.87,129.47,127.54,128.22,0.6,0.47,128700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1170,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1170},"2026-04-27",127.27,128.61,126.33,1.76,1.4,145400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",123.97,126.17,122.72,125.86,2.62,2.13,222600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",120.86,124.12,123.24,2.47,2.05,125900,{"date":1240,"open":1241,"high":602,"low":583,"close":439,"change":1242,"percent_change":442,"volume":1243,"transactions":9,"vwap":439},"2026-04-22",119.58,2.57,84500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",116.49,118.84,118.2,2.59,2.24,101200,{"date":1253,"open":1254,"high":322,"low":1255,"close":365,"change":1110,"percent_change":223,"volume":1256,"transactions":9,"vwap":365},"2026-04-20",116.029999,113.88,57200,{"date":1258,"open":1259,"high":1260,"low":878,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",115.47,116.43,115.57,-2.73,-2.31,134600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",116.95,118.72,118.3,1.69,1.45,108300,{"date":1274,"open":738,"high":1275,"low":738,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",117.71,116.61,0.49,0.42,220600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",119.24,115.65,116.12,-3.29,-2.76,284700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":565,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-13",118.64,120.24,118.5,119.41,1.36,75400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",117.93,118.65,116.92,117.81,-0.35,-0.3,59400,{"date":1306,"open":1307,"high":386,"low":1308,"close":1309,"change":173,"percent_change":173,"volume":1310,"transactions":9,"vwap":1309},"2026-04-09",118.21,117.98,118.16,145500,{"date":1312,"open":1313,"high":1314,"low":312,"close":1315,"change":168,"percent_change":53,"volume":1316,"transactions":9,"vwap":1315},"2026-04-08",114.14,118.26,118.19,123800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-04-07",115.76,118.07,115.059998,2.41,2.08,116800,{"date":1326,"open":790,"high":1327,"low":1328,"close":1329,"change":1123,"percent_change":336,"volume":1330,"transactions":9,"vwap":1329},"2026-04-06",116.2,114.31,115.66,131200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",114.55,117.34,114.45,115.31,1.53,1.34,230700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":630,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":630},"2026-04-01",115.32,116.6,113.07,-2.55,-2.19,310700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":925,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-31",116.24,118.66,114.94,116.33,0.91,477600,{"date":1357,"open":524,"high":968,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",114.93,115.28,-3.91,-3.28,166600,{"date":1364,"open":1299,"high":1365,"low":502,"close":1366,"change":1367,"percent_change":168,"volume":1368,"transactions":9,"vwap":1366},"2026-03-27",120.25,119.19,0.14,207500,{"date":1370,"open":1371,"high":523,"low":1372,"close":1373,"change":1374,"percent_change":775,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",117.86,117.51,119.050003,0.96,86900,{"date":1377,"open":1378,"high":470,"low":1379,"close":1380,"change":1109,"percent_change":1110,"volume":1125,"transactions":9,"vwap":1380},"2026-03-25",117.6,117.14,118.089996,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1007,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",115.29,119.14,118.040001,1.94,108200,{"date":1389,"open":1390,"high":1343,"low":1391,"close":1392,"change":1393,"percent_change":1229,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",112.58,112.41,115.79,2.42,58800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",115.37,115.62,112.52,113.37,-1.78,-1.55,112800,{"date":1405,"open":1406,"high":1407,"low":201,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",112.56,116.65,115.15,1.58,1.39,124800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":325,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-18",114.15,115.12,112.92,113.57,-0.58,128500,{"date":1421,"open":869,"high":1422,"low":869,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",114.76,114.23,4.24,3.85,143600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":146,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",110.38,111.34,108.73,109.99,-0.17,139300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",109.82,110.59,108.82,110.18,0.37,0.34,74100,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1078,"volume":1450,"transactions":9,"vwap":1448},"2026-03-12",111.6,108.65,109.81,-2.4,118400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":962,"percent_change":971,"volume":1457,"transactions":9,"vwap":1456},"2026-03-11",110.48,113.040001,109.64,112.21,105800,{"date":1459,"open":17,"high":1460,"low":1461,"close":1462,"change":410,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-10",112.71,109.62,111.37,0.7,108900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1007,"percent_change":1323,"volume":1471,"transactions":9,"vwap":1470},"2026-03-09",108.33,110.87,106.5,110.6,198000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":194,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-06",109.89,110.3,107.72,108.35,-1.81,170400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":505,"volume":1486,"transactions":9,"vwap":1484},"2026-03-05",111.67,108.36,110.35,-0.97,200300,{"date":1488,"open":670,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":593,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",112.96,110,111.32,-0.15,142500,{"date":1495,"open":1496,"high":291,"low":697,"close":1497,"change":555,"percent_change":1402,"volume":1498,"transactions":9,"vwap":1497},"2026-03-03",111.73,111.47,225600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":400,"percent_change":1196,"volume":1505,"transactions":9,"vwap":1504},"2026-03-02",115.13,115.48,110.84,113.23,233700,{"date":1507,"open":282,"high":1508,"low":1509,"close":1510,"change":971,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",113.36,111.69,113.050003,0.67,252500,{"date":1514,"open":1515,"high":299,"low":1516,"close":877,"change":1517,"percent_change":545,"volume":1518,"transactions":9,"vwap":877},"2026-02-26",112.26,110.55,-1.35,91600,{"date":1520,"open":1521,"high":1501,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-25",115.010002,111.78,113.65,-0.52,-0.46,128600,{"date":1528,"open":1529,"high":804,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-24",112.46,111.089996,114.17,2.35,2.1,99300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1124,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-23",111.81,114.63,110.86,111.82,0.24,86500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":869,"change":112,"percent_change":1302,"volume":1548,"transactions":9,"vwap":869},"2026-02-20",110.54,111.96,109.22,132700,{"date":1550,"open":1551,"high":1456,"low":1552,"close":200,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":200},"2026-02-19",110.72,110.39,1.78,1.62,286800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1533,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",109.48,111.14,109.42,110.16,2.27,150400,{"date":1565,"open":20,"high":1566,"low":1567,"close":669,"change":46,"percent_change":834,"volume":1568,"transactions":9,"vwap":669},"2026-02-17",109.75,105.8,160100,{"date":1570,"open":1571,"high":823,"low":1572,"close":1573,"change":127,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-13",106.51,106.029999,109.28,2.79,153500,{"date":1577,"open":1547,"high":1547,"low":1578,"close":1579,"change":82,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-12",104.22,106.31,-2.69,115600,{"date":1583,"open":1584,"high":1585,"low":231,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",107.43,109.33,109.25,3.82,3.62,109500,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-10",107.81,104.51,105.43,-2.21,-2.05,97100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1568,"transactions":9,"vwap":1603},"2026-02-09",105.69,108.19,105.26,107.64,3,2.87,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",100.82,105.040001,100.3,104.64,5.14,5.17,108600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-05",100.29,101.16,97.22,99.5,-2.5,-2.45,95400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":775,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-04",101.69,102.81,99.95,102,0.8,84900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":826,"volume":1639,"transactions":9,"vwap":1637},"2026-02-03",99.45,101.24,98.99,101.19,1.8,171700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",96.66,100.23,96.17,99.39,0.4,135300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1636,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1636},"2026-01-30",98.14,99.18,96.71,-0.21,121300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":358,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-29",99.31,101.53,97.98,99.2,2.86,255100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-28",99.28,99.46,94.89,96.44,-2.12,-2.15,131000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1553,"volume":1678,"transactions":9,"vwap":1676},"2026-01-27",97.3,98.75,98.56,1.72,120200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1116,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-26",96.82,97.51,96.38,96.84,1.31,77800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-23",97.41,98.97,95.39,95.59,-0.61,-0.63,72500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1212,"percent_change":1277,"volume":1701,"transactions":9,"vwap":1699},"2026-01-22",95.55,96.2,95.33,100600,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-21",93.14,95.86,95.73,4.4,4.82,206800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1418,"percent_change":1694,"volume":1716,"transactions":9,"vwap":1715},"2026-01-20",91.11,91.9,90.68,91.33,39100,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1302,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-16",92.73,91.53,91.91,-0.38,41600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1211,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-15",91.089996,92.44,90.24,92.26,0.65,56300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-14",91.15,92.7,90.99,91.66,1.3,1.44,124700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1228,"volume":1747,"transactions":9,"vwap":1745},"2026-01-13",89.19,91.13,90.36,2.31,115400,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-12",89.22,87.55,88.050003,-1.02,-1.15,91500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":399,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",89.64,90.49,88.75,89.07,0.25,124100,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-08",86.41,89.5,88.85,2.83,3.29,107800,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-07",88.080002,85.81,86.019997,-1.45,-1.66,66000,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1303,"volume":1786,"transactions":9,"vwap":1784},"2026-01-06",88.37,87.07,87.47,-0.26,99900,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-05",89.2,85.44,87.73,2.73,3.21,200500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",82.24,85.31,81.49,85,3.03,3.7,148900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":38,"percent_change":326,"volume":1810,"transactions":9,"vwap":1809},"2025-12-31",82.32,82.58,81.71,81.97,72700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1271,"volume":1817,"transactions":9,"vwap":1815},"2025-12-30",81.76,82.99,82.44,1.18,36200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":411,"volume":1825,"transactions":9,"vwap":1823},"2025-12-29",81.07,81.7,80.9,81.26,0.51,48600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1085,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-26",81.13,81.35,80.43,80.75,-0.6,26000,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-25",81.51,81.24,0,26267,{"date":1841,"open":1836,"high":1836,"low":1842,"close":1837,"change":243,"percent_change":1070,"volume":1843,"transactions":9,"vwap":1837},"2025-12-24",80.85,26300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1836,"change":223,"percent_change":1110,"volume":1849,"transactions":9,"vwap":1836},"2025-12-23",81.53,81.72,80.87,28000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-22",81.27,82.51,81.48,1.03,1.28,55500,{"date":1859,"open":1860,"high":1822,"low":1860,"close":1861,"change":742,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-19",79.78,80.45,1.37,56400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":204,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-18",80.89,79.050003,79.36,-0.95,85700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-17",80.53,80.88,79.3,80.12,0.36,0.45,56600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-16",82.79,82.84,78.98,79.76,-4.13,-4.92,122000,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1092,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-15",84.76,83.050003,83.89,-0.85,68800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-12",87.86,88.33,84.15,84.61,-3.14,-3.58,83800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1110,"percent_change":1109,"volume":1911,"transactions":9,"vwap":1910},"2025-12-11",86.98,88.35,86.56,87.75,55000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":22,"percent_change":817,"volume":1918,"transactions":9,"vwap":1917},"2025-12-10",86.87,88.099998,85.46,87.71,65200,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1862,"percent_change":565,"volume":1924,"transactions":9,"vwap":1923},"2025-12-09",85.4,87.19,86.85,54300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":545,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-08",86.39,86.86,85.19,85.48,-1.37,39800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1524,"percent_change":1832,"volume":1939,"transactions":9,"vwap":1938},"2025-12-05",87.22,88.12,86.6,86.67,150500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1922,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1922},"2025-12-04",86.29,87.63,85.5,0.88,1.02,124600,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1001,"transactions":9,"vwap":1951},"2025-12-03",82.96,86.31,4,4.86,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-02",82.28,82.53,80.83,82.31,0.17,0.21,59800,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1374,"percent_change":1816,"volume":1968,"transactions":9,"vwap":1967},"2025-12-01",80.72,82.82,82.14,60200,{"date":1970,"open":1971,"high":1829,"low":1971,"close":1972,"change":1973,"percent_change":1271,"volume":1974,"transactions":9,"vwap":1972},"2025-11-28",80.059998,81.18,1.16,25600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1877,"volume":1982,"transactions":9,"vwap":1980},"2025-11-26",79.96,81.029999,79.53,80.019997,0.29,40600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":176,"percent_change":1131,"volume":1989,"transactions":9,"vwap":1988},"2025-11-25",78.48,79.91,77.48,79.73,61100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1354,"percent_change":979,"volume":1102,"transactions":9,"vwap":1995},"2025-11-24",77.33,79.07,76.59,78.73,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1337,"percent_change":849,"volume":972,"transactions":9,"vwap":2001},"2025-11-21",75.95,78.14,75.010002,77.82,{"date":2003,"open":2004,"high":1823,"low":2005,"close":2006,"change":2007,"percent_change":912,"volume":2008,"transactions":9,"vwap":2006},"2025-11-20",79.9,76.14,76.29,-2.61,74000,{"date":2010,"open":2011,"high":2012,"low":1992,"close":2012,"change":146,"percent_change":283,"volume":2013,"transactions":9,"vwap":2012},"2025-11-19",77.75,78.9,28900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-18",77.4,79.47,77.010002,79.089996,0.58,0.74,79200,{"date":2024,"open":1860,"high":2025,"low":2026,"close":2027,"change":66,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-17",81.3,77.87,78.51,-1.63,51200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1220,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-14",77.84,80.38,77.49,79.81,1.79,44900,{"date":2039,"open":1868,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",80.2,77.62,78.41,-1.06,-1.33,61600,{"date":2047,"open":2048,"high":1853,"low":2049,"close":2017,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2017},"2025-11-12",82.25,79.28,-3.11,-3.77,68200,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1807,"change":1338,"percent_change":2057,"volume":1723,"transactions":9,"vwap":1807},"2025-11-11",81.21,83.54,1.65,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1837,"change":1856,"percent_change":565,"volume":2063,"transactions":9,"vwap":1837},"2025-11-10",80.91,81.9,79.61,88700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1977,"change":53,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1977},"2025-11-07",79.64,80.010002,78.019997,0.13,36000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1070,"percent_change":1172,"volume":2077,"transactions":9,"vwap":2076},"2025-11-06",80.49,81.58,79.24,79.86,125700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1541,"volume":1518,"transactions":9,"vwap":2083},"2025-11-05",80.11,81.12,79.65,80.19,0.19,{"date":2086,"open":2033,"high":2087,"low":2088,"close":2089,"change":712,"percent_change":1902,"volume":2090,"transactions":9,"vwap":2089},"2025-11-04",81.59,79.69,80,77500,{"date":2092,"open":1837,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-03",82.94,80.57,82.59,1.73,2.14,47800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":765,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",82.080002,80.33,80.86,-1.08,170000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1278,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-30",80.93,83.07,80.37,81.74,0.52,50500,{"date":2115,"open":2116,"high":2101,"low":2116,"close":2117,"change":2118,"percent_change":575,"volume":2119,"transactions":9,"vwap":2117},"2025-10-29",79.66,81.32,2.63,81000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":223,"volume":2127,"transactions":9,"vwap":2125},"2025-10-28",78.4,78.8,77.93,78.69,0.02,31600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-27",79.72,80.31,78.61,78.67,-0.08,-0.1,230100,{"date":2138,"open":2139,"high":2033,"low":2140,"close":2141,"change":244,"percent_change":1173,"volume":2142,"transactions":9,"vwap":2141},"2025-10-24",79.49,78.71,78.75,105600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-23",76.43,79.17,76.35,79,4.41,5.91,238600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":971,"percent_change":1946,"volume":2158,"transactions":9,"vwap":2157},"2025-10-22",74.24,75.44,73.24,74.59,98700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1511,"percent_change":970,"volume":2165,"transactions":9,"vwap":2164},"2025-10-21",74.089996,74.85,73.050003,73.84,82900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-20",73.33,73.52,72.7,73.17,1.43,1.99,42500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":742,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-17",70.37,71.77,69.89,71.74,1.54,55400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-16",72.18,69.88,70.65,-1.09,-1.52,68900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2180,"change":1410,"percent_change":2196,"volume":1825,"transactions":9,"vwap":2180},"2025-10-15",71.26,72.56,70.77,1.98,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1433,"percent_change":283,"volume":2203,"transactions":9,"vwap":2202},"2025-10-14",69.15,70.83,69.14,70.35,29400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":461,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-13",69.53,70.6,68.48,70.52,3.61,23700,{"date":2213,"open":2214,"high":2215,"low":26,"close":26,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":26},"2025-10-10",71.54,71.9,-4.22,-5.84,71300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2070,"transactions":9,"vwap":2224},"2025-10-09",73.89,74.58,71.85,72.28,-1.69,-2.28,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":336,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-08",73.93,74.080002,73,73.97,0.41,32400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":243,"volume":2242,"transactions":9,"vwap":2240},"2025-10-07",73.8,74.34,72.73,73.67,-0.2,57400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":378,"percent_change":2021,"volume":2249,"transactions":9,"vwap":2248},"2025-10-06",74.2,74.66,73.64,73.87,57800,{"date":2251,"open":2252,"high":2232,"low":2253,"close":2168,"change":22,"percent_change":924,"volume":2254,"transactions":9,"vwap":2168},"2025-10-03",73.27,73.040001,77600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":834,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-02",73.73,74.29,72.45,72.47,-1.72,102600,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":1410,"percent_change":2268,"volume":1375,"transactions":9,"vwap":2267},"2025-10-01",71.79,74.029999,73.74,1.92,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1753,"percent_change":46,"volume":2275,"transactions":9,"vwap":2274},"2025-09-30",72.48,72.72,71.14,72.35,566800,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-29",74.54,72.57,73.37,-1.16,-1.56,110200,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":1973,"percent_change":1409,"volume":1387,"transactions":9,"vwap":2288},"2025-09-26",73.75,75.28,74.53,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2280,"change":2134,"percent_change":594,"volume":2294,"transactions":9,"vwap":2280},"2025-09-25",72.13,73.6,71.87,92700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1463,"percent_change":1374,"volume":2301,"transactions":9,"vwap":2300},"2025-09-24",73.69,74.67,73.44,73.45,64000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2268,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-23",71.49,75.040001,71.43,72.75,2.71,161500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2200,"change":378,"percent_change":410,"volume":2315,"transactions":9,"vwap":2200},"2025-09-22",69.65,71.21,69.18,58000,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1595,"volume":2322,"transactions":9,"vwap":2320},"2025-09-19",71.98,70.099998,70.29,-1.59,76700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1973,"percent_change":827,"volume":2329,"transactions":9,"vwap":2328},"2025-09-18",71.55,72.07,70.57,71.88,83500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1894,"percent_change":545,"volume":2336,"transactions":9,"vwap":2335},"2025-09-17",71.34,72.86,70.31,70.72,111000,{"date":2338,"open":2339,"high":2178,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-16",70.48,70.050003,71.57,1.38,1.97,40900,{"date":2346,"open":2347,"high":2178,"low":2348,"close":2349,"change":473,"percent_change":304,"volume":2350,"transactions":9,"vwap":2349},"2025-09-15",71.029999,70.14,70.19,82700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":505,"percent_change":794,"volume":2357,"transactions":9,"vwap":2356},"2025-09-12",71.72,72,70.44,70.5,78800,{"date":2359,"open":2335,"high":2353,"low":2360,"close":2361,"change":1646,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-11",70.38,71.37,0.56,56800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-10",69.23,71.019997,70.97,1.9,2.75,71900,{"date":2373,"open":2179,"high":2374,"low":2375,"close":2375,"change":293,"percent_change":204,"volume":1932,"transactions":9,"vwap":2375},"2025-09-09",70.7,69.07,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1173,"volume":2383,"transactions":9,"vwap":2381},"2025-09-08",70.23,70.33,68.44,69.6,-0.22,72000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":505,"percent_change":918,"volume":2390,"transactions":9,"vwap":2389},"2025-09-05",70.15,70.87,69.13,69.82,74500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":632,"percent_change":127,"volume":2218,"transactions":9,"vwap":2396},"2025-09-04",68.46,70.74,68.13,70.69,{"date":2398,"open":2399,"high":2349,"low":2400,"close":2401,"change":2402,"percent_change":731,"volume":2403,"transactions":9,"vwap":2401},"2025-09-03",69.84,68.31,68.65,-1.48,85200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1524,"percent_change":96,"volume":2410,"transactions":9,"vwap":2409},"2025-09-02",70.019997,70.78,69.080002,70.13,37500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2187,"change":400,"percent_change":337,"volume":2416,"transactions":9,"vwap":2187},"2025-08-29",70.55,71.040001,70.28,30600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2420},"2025-08-28",70,70.47,69.27,0.61,0.87,35600,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2343,"volume":2431,"transactions":9,"vwap":2429},"2025-08-27",68.59,70.25,69.86,1.35,42800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1418,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-26",68.79,69.25,68.32,68.51,-0.84,38400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1524,"volume":2447,"transactions":9,"vwap":2445},"2025-08-25",69.37,69.44,68.98,69.089996,-0.36,63200,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-22",66.47,69.9,69.45,3.32,5.02,81400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1738,"volume":2463,"transactions":9,"vwap":2461},"2025-08-21",65.15,66.43,64.95,66.13,0.85,32100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-20",65.46,65.71,64.42,65.28,-0.01,-0.02,31300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":661,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-19",65.83,66.49,64.7,65.29,-1.05,30700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1132,"volume":2488,"transactions":9,"vwap":2486},"2025-08-18",65.38,66.5,64.84,65.98,0.66,37900,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":60,"volume":2495,"transactions":9,"vwap":2493},"2025-08-15",66.029999,65.25,65.32,-0.83,30500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":1173,"percent_change":1062,"volume":2501,"transactions":9,"vwap":2499},"2025-08-14",66,66.15,64.79,29700,{"date":2503,"open":2504,"high":2484,"low":2505,"close":2450,"change":2362,"percent_change":2462,"volume":2506,"transactions":9,"vwap":2450},"2025-08-13",66.080002,65.23,52200,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-12",64.86,66.2,65.91,1.48,2.3,44000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-11",65.63,66.14,64.21,64.43,-0.92,-1.41,40700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2462,"volume":1817,"transactions":9,"vwap":2529},"2025-08-08",65.010002,65.6,64.65,65.35,0.55,{"date":2532,"open":2533,"high":2534,"low":2528,"close":2535,"change":2536,"percent_change":1931,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",67.62,67.78,64.8,-0.9,62700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1418,"percent_change":765,"volume":2544,"transactions":9,"vwap":2543},"2025-08-06",66.88,67.64,65.56,65.7,43000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1801,"volume":2552,"transactions":9,"vwap":2550},"2025-08-05",65.040001,66.52,64.36,66.28,1.95,39200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1212,"percent_change":2021,"volume":2559,"transactions":9,"vwap":2558},"2025-08-04",64.13,64.51,63.55,64.33,24000,{"date":2561,"open":2511,"high":2511,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-01",63.21,63.86,-2.9,-4.34,66900,{"date":2568,"open":2569,"high":2570,"low":2476,"close":2571,"change":835,"percent_change":1047,"volume":2572,"transactions":9,"vwap":2571},"2025-07-31",67.19,68.22,66.76,56900,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-30",69.42,67.080002,67.9,-1.86,-2.67,50400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-29",69.57,70.010002,68.61,69.76,-0.04,-0.06,83600,{"date":2591,"open":2388,"high":2592,"low":2388,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-28",70.17,69.8,1.32,1.93,72800,{"date":2598,"open":2452,"high":2452,"low":2208,"close":2208,"change":2599,"percent_change":2479,"volume":2600,"transactions":9,"vwap":2208},"2025-07-25",-0.73,19900,{"date":2602,"open":2400,"high":2603,"low":2400,"close":2604,"change":1511,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-24",69.98,69.21,0.98,62100,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-23",65.78,68.87,68.54,3.53,5.43,100300,{"date":2616,"open":2557,"high":2492,"low":2557,"close":2526,"change":566,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2526},"2025-07-22",2.02,42400,{"date":2620,"open":2621,"high":2535,"low":2622,"close":2623,"change":1525,"percent_change":1092,"volume":2624,"transactions":9,"vwap":2623},"2025-07-21",64.62,63.57,63.72,83200,{"date":2626,"open":2627,"high":2628,"low":2623,"close":2629,"change":1525,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-18",65.36,65.48,64.18,-0.71,43600,{"date":2633,"open":2634,"high":2477,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-17",63.47,64.64,1.21,1.91,73300,{"date":2640,"open":2641,"high":2642,"low":2562,"close":2643,"change":834,"percent_change":2644,"volume":1695,"transactions":9,"vwap":2643},"2025-07-16",64.6,64.9,63.43,-1.96,{"date":2646,"open":2540,"high":2647,"low":2648,"close":2477,"change":1595,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2477},"2025-07-15",67.089996,64.66,-3.3,191200,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-14",68.4,66.57,66.91,-1.97,-2.86,158900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":400,"percent_change":337,"volume":2665,"transactions":9,"vwap":2664},"2025-07-11",68.27,69.41,68.080002,68.88,41300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2020,"percent_change":2462,"volume":2495,"transactions":9,"vwap":2671},"2025-07-10",67.69,68.84,66.97,68.7,{"date":2673,"open":2610,"high":2366,"low":2674,"close":2675,"change":1092,"percent_change":2479,"volume":2676,"transactions":9,"vwap":2675},"2025-07-09",67.89,68.12,34900,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2669,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2669},"2025-07-08",65.47,69.16,3.45,5.28,90700,{"date":2685,"open":2491,"high":2686,"low":2687,"close":2688,"change":1754,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-07",67.059998,64.55,65.39,-1.73,33500,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":1070,"percent_change":1085,"volume":2696,"transactions":9,"vwap":2695},"2025-07-03",66.96,66.37,66.54,43200,{"date":2698,"open":2699,"high":2700,"low":2556,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-02",65.86,66.99,66.87,1.66,2.55,71400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1574,"volume":994,"transactions":9,"vwap":2710},"2025-07-01",63.61,66.44,62.71,65.21,1.77,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2716,"change":283,"percent_change":1722,"volume":2717,"transactions":9,"vwap":2716},"2025-06-30",63.76,64.080002,63.44,46500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":304,"percent_change":661,"volume":2410,"transactions":9,"vwap":2723},"2025-06-27",64.34,64.63,63.3,63.68,{"date":2725,"open":2726,"high":2629,"low":2727,"close":2728,"change":2729,"percent_change":2343,"volume":2730,"transactions":9,"vwap":2728},"2025-06-26",63.11,63.040001,64.12,1.24,30300,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2281,"percent_change":1478,"volume":2736,"transactions":9,"vwap":2735},"2025-06-25",64.089996,62.68,62.88,31500,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":594,"percent_change":1433,"volume":2742,"transactions":9,"vwap":2741},"2025-06-24",63.38,64.58,64.040001,67500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":1009,"transactions":9,"vwap":2748},"2025-06-23",67.74,67.86,63.93,64.15,-3.36,-4.98,{"date":2752,"open":2611,"high":2611,"low":2753,"close":2754,"change":96,"percent_change":2104,"volume":2755,"transactions":9,"vwap":2754},"2025-06-20",67.42,67.51,19400,{"date":2757,"open":2758,"high":2381,"low":2759,"close":2760,"change":2761,"percent_change":835,"volume":1304,"transactions":9,"vwap":2760},"2025-06-18",69.099998,68.24,68.25,-0.79,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1277,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-17",69.029999,69.97,68.55,69.040001,0.71,43500,{"date":2771,"open":2388,"high":2388,"low":2772,"close":2766,"change":494,"percent_change":1418,"volume":2773,"transactions":9,"vwap":2766},"2025-06-16",67.63,66100,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1862,"volume":2780,"transactions":9,"vwap":2778},"2025-06-13",69.74,68.019997,68.95,0.93,94500,{"date":2782,"open":2541,"high":2783,"low":2695,"close":2777,"change":173,"percent_change":2587,"volume":2784,"transactions":9,"vwap":2777},"2025-06-12",68.040001,73900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1203,"percent_change":827,"volume":2791,"transactions":9,"vwap":2790},"2025-06-11",67.56,68.38,66.61,68.050003,66800,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-10",66.050003,68.010002,66.95,1.55,2.37,88500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":775,"percent_change":1116,"volume":2806,"transactions":9,"vwap":2805},"2025-06-09",65.13,66.19,64.81,65.4,79500,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":1604,"volume":2813,"transactions":9,"vwap":2811},"2025-06-06",63.71,64.96,64.59,1.88,44600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2709,"change":53,"percent_change":1196,"volume":2819,"transactions":9,"vwap":2709},"2025-06-05",62.89,63.34,62.22,69400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-04",63.88,64.28,62.27,62.61,-0.98,-1.54,68700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1228,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-03",61.16,64.099998,60.43,63.59,4.3,67300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1132,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-02",61.27,61.74,60.17,60.97,1.68,52500,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2849,"change":265,"percent_change":2226,"volume":2850,"transactions":9,"vwap":2849},"2025-05-30",61.040001,59.59,59.96,44200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-29",61.33,61.46,60.77,61.36,0.46,0.76,23300,{"date":2861,"open":2862,"high":2824,"low":2863,"close":2864,"change":2446,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-28",61.97,60.66,60.9,-0.59,27900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1294,"percent_change":1562,"volume":2755,"transactions":9,"vwap":2872},"2025-05-27",60.71,61.31,59.87,61.26,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":1032,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-23",58.36,60.07,59.9,0.39,54600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1278,"percent_change":2768,"volume":2886,"transactions":9,"vwap":2885},"2025-05-22",58.93,59.82,57.78,59.67,45000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2891,"change":2892,"percent_change":2893,"volume":1843,"transactions":9,"vwap":2891},"2025-05-21",60.86,60.88,59.25,-2.04,-3.33,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1722,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-20",61.62,61.81,61.12,61.29,-0.62,13400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2479,"percent_change":939,"volume":1863,"transactions":9,"vwap":2907},"2025-05-19",61.69,61.84,61.080002,61.67,{"date":2909,"open":2816,"high":2726,"low":2910,"close":2911,"change":1173,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-16",62.02,62.72,-0.51,34100,{"date":2915,"open":2916,"high":2727,"low":2917,"close":2727,"change":1869,"percent_change":2402,"volume":2918,"transactions":9,"vwap":2727},"2025-05-15",62.94,61.79,24900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1109,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-14",63.66,64.38,63.33,63.99,0.08,38300,{"date":2928,"open":2720,"high":2929,"low":2930,"close":2931,"change":1367,"percent_change":399,"volume":2932,"transactions":9,"vwap":2931},"2025-05-13",64.49,63.85,63.94,27400,{"date":2934,"open":2648,"high":2935,"low":2923,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-12",65.84,63.8,2.61,4.27,106800,{"date":2941,"open":2853,"high":2942,"low":2943,"close":2944,"change":2021,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-09",61.53,60.8,61.19,1.22,29800,{"date":2948,"open":2949,"high":2847,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":1731,"transactions":9,"vwap":2951},"2025-05-08",59.5,59.21,60.45,2,3.42,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-07",59.6,58.18,58.45,-0.82,-1.38,33900,{"date":2963,"open":2871,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":53,"volume":2968,"transactions":9,"vwap":2966},"2025-05-06",60.48,59.17,59.27,0.06,25700,{"date":2970,"open":2971,"high":2972,"low":2950,"close":2950,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2950},"2025-05-05",59.98,60.35,-1.87,-3.06,17600,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2906,"change":2057,"percent_change":2981,"volume":2098,"transactions":9,"vwap":2906},"2025-05-02",60.32,61.099998,59.65,2.78,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":74,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-01",57.5,59.8,59.43,3.83,89900,{"date":2990,"open":2991,"high":2991,"low":179,"close":2992,"change":731,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-04-30",58.17,57.24,-3.56,42100,{"date":183,"open":2996,"high":2997,"low":2998,"close":2999,"change":1109,"percent_change":2925,"volume":3000,"transactions":9,"vwap":2999},59.3,59.88,58.63,59.35,37200]