[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XHB":3,"homepage-market-summary":30,"stock-historical-XHB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XHB","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 Homebuilders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2405,2.143292,"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},95.66,94.16,95.79,93.63,94.89,0.77,0.81,2411898.784032,123.13,93.57,2260396.4465211476,7.1,5200,{"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},91.71,2349042,857400408.076808,2.02,"2025-04-28",[185,188,198,209,220,229,239,250,261,272,282,293,304,315,325,336,347,357,367,376,386,396,407,418,429,440,450,461,471,481,492,503,512,523,534,544,555,566,577,586,596,606,616,627,638,648,658,669,679,689,699,710,721,732,742,753,763,773,783,793,802,813,821,830,835,842,851,860,869,878,887,896,904,913,920,929,938,947,956,965,973,978,984,993,1001,1009,1016,1023,1030,1038,1046,1054,1062,1070,1076,1083,1091,1100,1109,1117,1122,1129,1136,1143,1152,1161,1168,1175,1184,1190,1198,1206,1212,1219,1225,1231,1236,1244,1250,1258,1265,1272,1278,1287,1296,1304,1311,1320,1329,1336,1344,1352,1360,1368,1374,1381,1388,1394,1400,1407,1414,1419,1427,1434,1443,1450,1457,1466,1472,1478,1486,1493,1500,1508,1516,1523,1532,1541,1548,1556,1564,1573,1581,1590,1599,1606,1613,1621,1628,1636,1642,1651,1657,1664,1671,1678,1683,1690,1697,1705,1713,1722,1730,1738,1747,1754,1761,1770,1775,1781,1789,1794,1802,1811,1820,1827,1832,1839,1844,1849,1857,1863,1868,1873,1879,1885,1892,1897,1904,1910,1915,1921,1930,1935,1938,1943,1949,1954,1963,1971,1979,1985,1991,1998,2005,2012,2018,2021,2026,2032,2037,2044,2051,2058,2061,2068,2072,2080,2087,2093,2098,2104,2109,2115,2121,2128,2133,2137,2144,2151,2157,2162,2166,2171,2176,2182,2190,2196,2202,2207,2215,2219,2225,2232,2239,2246,2251,2259,2264,2270,2276,2285,2293,2297,2305,2312,2318,2325,2331,2336,2342,2348,2353,2360,2369,2373,2380,2388,2395,2402,2407,2415,2420,2426,2432,2437,2443,2449,2455,2460,2466,2471,2477,2482,2486,2491,2496,2501,2509,2516,2523,2528,2536,2541,2547,2552,2561,2567,2572,2578,2583,2590,2596,2601,2608,2615,2621,2630,2638,2646,2652,2658,2666,2671,2678,2684,2692,2701,2709,2718,2727,2733,2741,2747,2753,2761,2767,2772,2780,2787,2793,2799,2805,2810,2816,2823,2828,2833,2840,2845,2853,2857,2863,2869,2876],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},24917,95.2107,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",95.55,96.07,93.97,-2.48,-2.55,2228404.849995,32201,94.5759,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",96.7,97.98,96.57,97.37,1.07,1.11,1828979.803663,17750,97.3917,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",96.6,96.99,95.34,96.3,-0.4,-0.41,1607890.631616,17378,96.3303,{"date":221,"open":222,"high":223,"low":224,"close":200,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",98.41,99.13,96.11,-0.08,2464479.209146,27450,97.2867,{"date":230,"open":190,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",96.905,94.08,96.78,0.75,0.78,2478048.387215,30563,95.6108,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",97.68,97.82,96,96.03,-0.94,-0.97,1479747.769703,21208,96.5447,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",97.61,97.99,96.27,96.97,-0.33,-0.34,1528135.483115,21316,96.8425,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",97.44,98.48,96.49,97.3,-1.02,-1.04,1928921.446923,24681,97.4883,{"date":273,"open":274,"high":275,"low":202,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",97.2,98.84,98.32,1.52,1.57,1815144.576134,25069,98.0222,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",96.93,97.33,95.89,96.8,-0.29,-0.3,2110537.107221,29392,96.6274,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",98.25,98.74,97.025,97.09,-2.32,-2.33,1763790.032898,22514,97.719,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",98.77,99.67,98.3,99.41,2.45,2.53,1381712.62812,16883,99.1558,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":136,"volume":322,"transactions":323,"vwap":324},"2026-09-21",96.79,97.385,95.72,96.96,0.57,1792691.63781,19510,96.8268,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",96.38,96.98,95.795,96.39,-0.68,-0.7,1477787.227709,19474,96.1593,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",99.165,99.63,96.9,97.07,0.27,0.28,1589960.569279,19738,97.543,{"date":348,"open":349,"high":350,"low":351,"close":287,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",98.04,98.845,95.93,-0.96,-0.98,2314546.684001,32370,97.5145,{"date":358,"open":308,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",98.85,97.16,97.76,-0.51,-0.52,3919278.525737,24002,97.824,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":146,"percent_change":146,"volume":373,"transactions":374,"vwap":375},"2026-09-14",97.19,98.665,96.81,98.27,1394926.152272,21382,98.048,{"date":377,"open":378,"high":379,"low":266,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",97.95,98.96,98.46,1.55,1.6,1894984.564128,22432,98.4332,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":299,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",97.93,98.51,96.22,96.91,-2.34,2962517.735266,42639,96.8699,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",100.34,100.9,98.9,99.23,-1.52,-1.51,1979927.026787,29874,99.4108,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",102.94,103.02,100.7,100.75,-2.5,-2.42,1220649.591113,17651,101.5034,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",101.84,103.53,101.77,103.25,0.98,0.96,1537044.742593,23109,102.8536,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",102.17,103.24,101.025,102.27,1.1,1.09,2296348.370022,28927,102.0686,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",101.06,102.01,100.355,101.17,0.61,1425252.409359,16637,101.2402,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",102.21,102.72,100.505,100.56,-2.25,-2.19,2260500.172612,30244,101.3012,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":102,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",103.63,104.27,102.75,102.81,-1.71,1564789.492227,18921,103.0489,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",104.93,105.9,103.78,104.6,0.08,1370607.335164,20897,104.3994,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",105.57,105.71,104.34,104.52,-1.48,-1.4,1275360.610547,19943,104.7719,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",106.34,107.15,105.62,106,-0.38,-0.36,844433.336472,15503,106.3001,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":477,"volume":509,"transactions":510,"vwap":511},"2026-08-25",107.52,105.74,106.38,0.09,851421.831702,14691,106.1908,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",106.8,107.86,105.765,106.29,-0.21,-0.2,812308.866015,14147,106.6692,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",106.61,107.04,105.85,106.5,0.88,0.83,1122956.929694,21681,106.5967,{"date":535,"open":536,"high":537,"low":538,"close":496,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",105.83,106.76,105.07,-2.61,-2.41,2662199.147425,47679,105.9214,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",108.15,109.87,107.71,108.23,2.28,2.15,2752589.253389,38322,108.7235,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",108.16,108.37,105.92,105.95,-2.24,-2.07,1378792.087989,22803,106.5609,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",108.61,108.68,107.2814,108.19,-0.83,-0.76,1069862.529492,18494,108.0466,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":362,"percent_change":38,"volume":583,"transactions":584,"vwap":585},"2026-08-14",109.42,109.73,108.35,109.02,1292174.597569,27000,109.0301,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":436,"volume":593,"transactions":594,"vwap":595},"2026-08-13",109.67,110.01,108.41,109.53,1.18,1352091.711278,22956,109.37,{"date":597,"open":598,"high":599,"low":600,"close":581,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",110.86,110.88,107.845,-1.95,-1.77,1720010.831401,31823,108.7835,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",108.88,110.42,110.3,2.06,1.9,1318837.646396,23819,110.1109,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",109.72,110.1,107.85,108.24,-2.56,-2.31,1744136.208381,24794,108.325,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",109.96,111.38,109.04,110.8,1.99,1.83,2243945.600989,33961,110.7195,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":562,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",110.47,110.97,108.435,108.81,-1.87,1651744.960135,26344,109.2101,{"date":649,"open":650,"high":651,"low":652,"close":599,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",109.36,111.59,108.79,1.27,1.16,3104168.84129,54562,111.0743,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",107.14,109.8,106.78,109.61,3.25,3.06,2088366.496741,32241,108.8963,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",105.09,106.94,106.36,2.67,2.57,1452023.216369,22900,105.9721,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":572,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",104.54,104.77,103.12,103.69,-0.79,2905292.962801,52717,103.9739,{"date":690,"open":691,"high":692,"low":693,"close":486,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",106.19,106.56,103.31,-0.16,-0.15,4047732.434668,47652,104.3914,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",107.53,108.01,104.61,104.68,-4.96,-4.52,2792617.068803,39535,105.6939,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",110.17,111.05,109.12,109.64,0.4,0.37,1885636.567807,29141,110.0416,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",109.16,111.385,108.59,109.24,0.8,0.74,1371884.130484,20888,109.4099,{"date":733,"open":734,"high":735,"low":673,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",106.84,109.6,108.44,1.75,1.64,2209129.550728,40686,108.4804,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",105.88,107.13,105.3,106.69,-0.23,-0.22,2417410.005555,32056,106.1997,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":424,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",106.21,107.72,105.99,106.92,0.93,1530199.931619,21008,106.9121,{"date":764,"open":497,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",106.555,105.04,105.94,-0.13,-0.12,2094722.389116,27364,105.9484,{"date":774,"open":775,"high":723,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",108.78,105.72,106.07,-2.18,-2.01,2097896.749991,29924,106.4135,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":194,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-17",110.31,111.79,107.915,108.25,-2.3,2184979.596865,25914,108.897,{"date":794,"open":581,"high":795,"low":796,"close":632,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-16",110.87,108.295,1.88,1.73,1825050.854493,25357,110.342,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-15",108.63,109.54,108.12,108.92,0.76,0.7,2129192.840505,27295,108.7927,{"date":814,"open":736,"high":815,"low":816,"close":557,"change":436,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-14",109.39,106.79,1.02,2475528.173038,42081,107.8728,{"date":822,"open":558,"high":823,"low":747,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-13",109.34,107.07,-1.54,-1.42,1884707.171201,28575,107.3699,{"date":831,"open":546,"high":832,"low":833,"close":568,"change":176,"percent_change":759,"volume":834,"transactions":9,"vwap":568},"2026-07-10",109.81,107.95,1936000,{"date":836,"open":745,"high":837,"low":838,"close":839,"change":278,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-09",108.27,106.55,107.61,1.48,1935600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",108.019997,108.33,105.47,106.040001,-3.37,-3.08,3272600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",111.33,111.54,109.050003,109.41,-1.88,-1.69,3268800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",112.75,113.27,110.61,111.29,-1.27,-1.13,2955900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",113.099998,113.72,111.15,112.56,-0.07,-0.06,2162600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",114.52,115.57,112.53,112.63,-2.93,-2.54,2880800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",115.58,116.23,114.32,115.56,0.17,0.15,4651000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":749,"volume":903,"transactions":9,"vwap":901},"2026-06-29",115.099998,115.44,113.35,115.39,-0.25,4367700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",115.34,116.3,115.010002,115.64,-0.28,-0.24,2275300,{"date":914,"open":906,"high":915,"low":916,"close":917,"change":738,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-25",117.91,114.93,115.92,1.44,3320500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",110.39,115.53,109.69,114.28,6.08,5.62,5598300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",107.91,109.46,107.42,108.2,-0.93,-0.85,1681100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",110.59,111.029999,109.010002,109.13,-1.91,-1.72,3134700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",109.17,112.28,109,111.040001,3.71,3.46,4285300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",109.59,111.97,107.040001,107.33,-2.51,-2.29,5717700,{"date":966,"open":951,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",110.79,108.94,109.84,1.51,1.39,2156000,{"date":974,"open":975,"high":976,"low":788,"close":845,"change":728,"percent_change":141,"volume":977,"transactions":9,"vwap":845},"2026-06-15",109.45,111.080002,2795800,{"date":979,"open":980,"high":569,"low":981,"close":982,"change":911,"percent_change":749,"volume":983,"transactions":9,"vwap":982},"2026-06-12",108.080002,107.2,107.59,3353100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-11",104.47,107.92,103.7,107.83,4.35,4.2,4492200,{"date":994,"open":995,"high":996,"low":693,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",106.81,107,103.48,-3.54,-3.31,2668800,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",104.22,107.45,107.019997,3.73,3.61,4398200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":749,"percent_change":518,"volume":1015,"transactions":9,"vwap":1014},"2026-06-08",103.77,104.58,103,103.29,3378100,{"date":1017,"open":1018,"high":476,"low":683,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",103.87,103.51,-1.21,-1.16,2152300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":530,"percent_change":727,"volume":1029,"transactions":9,"vwap":1028},"2026-06-04",104.92,105.32,103.88,104.72,1675700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":216,"volume":1037,"transactions":9,"vwap":1035},"2026-06-03",103.41,104.41,102.93,103.89,-0.43,2236100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":436,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-06-02",103.62,104.65,102.95,104.32,1.06,1571500,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-01",103.73,102.11,103.23,0.6,0.58,2454100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-29",102.53,104.11,102,102.63,-0.14,3722900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":363,"volume":1069,"transactions":9,"vwap":1067},"2026-05-28",102.35,103.16,101.32,102.77,-0.54,1727000,{"date":1071,"open":1072,"high":776,"low":1034,"close":693,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":693},"2026-05-27",103.28,0.97,0.95,3263500,{"date":1077,"open":1078,"high":466,"low":1079,"close":1080,"change":1081,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-26",101.47,101.42,102.34,2.33,2907500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",100.080002,100.42,98.87,100.010002,0.45,1789300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",97.73,100.13,96.64,99.56,0.64,0.65,3568100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",95.43,98.98,94.35,98.92,4.06,4.28,3995900,{"date":1110,"open":1111,"high":1112,"low":26,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",95.53,95.75,94.86,-1.55,-1.61,3593300,{"date":1118,"open":1095,"high":1119,"low":1120,"close":1121,"change":508,"percent_change":508,"volume":877,"transactions":9,"vwap":1121},"2026-05-18",98.029999,96.059998,96.41,{"date":1123,"open":1124,"high":1125,"low":254,"close":1126,"change":1127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-15",99.059998,99.26,96.32,-3.77,2322000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":205,"percent_change":89,"volume":1135,"transactions":9,"vwap":1134},"2026-05-14",99.72,100.8,99.46,100.089996,1995800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1103,"change":1141,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1103},"2026-05-13",99.69,99.79,98.29,-0.99,1895600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",101.37,101.74,99.42,99.97,-1.62,-1.59,2113800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",102.8,102.9,101.49,101.59,-0.92,-0.9,1765600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":695,"percent_change":695,"volume":1167,"transactions":9,"vwap":1166},"2026-05-08",103.33,103.68,102.080002,102.51,1210800,{"date":1169,"open":757,"high":537,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",102.48,102.66,-3.09,-2.92,2090600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",105.15,106.51,104.75,105.75,2.94,2.86,4884400,{"date":1185,"open":1186,"high":1187,"low":1156,"close":466,"change":1188,"percent_change":971,"volume":1189,"transactions":9,"vwap":466},"2026-05-05",102.25,103.37,1.41,1676800,{"date":1191,"open":1192,"high":1033,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",104.35,101.33,101.4,-3.69,-3.51,2339900,{"date":1199,"open":507,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",106.49,105.019997,105.089996,-0.91,-0.86,2151000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":497,"change":1210,"percent_change":797,"volume":1211,"transactions":9,"vwap":497},"2026-04-30",104.37,106.22,1.96,2068300,{"date":1213,"open":514,"high":1214,"low":1018,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",107.22,104.040001,-2.88,-2.69,2021900,{"date":1220,"open":549,"high":1221,"low":838,"close":758,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":758},"2026-04-28",108.85,-1.47,-1.36,1715400,{"date":1226,"open":1227,"high":588,"low":1228,"close":1229,"change":876,"percent_change":876,"volume":1230,"transactions":9,"vwap":1229},"2026-04-27",108.31,107.78,108.39,1445700,{"date":1232,"open":856,"high":832,"low":1233,"close":1234,"change":1141,"percent_change":1159,"volume":1235,"transactions":9,"vwap":1234},"2026-04-24",108.38,108.45,2040100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1052,"volume":1243,"transactions":9,"vwap":1241},"2026-04-23",108.82,110.050003,107.76,109.44,0.63,1945700,{"date":1245,"open":1246,"high":1247,"low":736,"close":643,"change":1248,"percent_change":1248,"volume":1249,"transactions":9,"vwap":643},"2026-04-22",110.18,110.63,0.01,1326100,{"date":1251,"open":1252,"high":1253,"low":568,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",111.28,111.8,108.8,-0.6,-0.55,3432600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":551,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",107.34,109.4,106.88,2,1159600,{"date":1266,"open":1267,"high":951,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",104.53,107.25,4.89,4.78,2807000,{"date":1273,"open":1065,"high":1274,"low":1275,"close":1276,"change":363,"percent_change":362,"volume":1277,"transactions":9,"vwap":1276},"2026-04-16",103.94,102.22,102.36,1025500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",105.49,105.54,102.56,102.88,-2.9,-2.74,1536500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",105.5,106.59,105.010002,105.78,0.25,0.24,1297000,{"date":1297,"open":1298,"high":1299,"low":1171,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",103.56,105.61,105.53,1.69,1.63,1207900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":257,"percent_change":256,"volume":1310,"transactions":9,"vwap":1309},"2026-04-10",104.29,104.66,103.27,103.84,1094700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",101.66,104.91,101.54,104.18,1.8,1.76,1236500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",101.34,103.66,101.16,102.38,5.4,5.57,3531700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":328,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":328},"2026-04-07",98.24,96.080002,-2.21,-2.23,1511500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1073,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",97.72,99.29,97.24,99.19,0.99,814500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1141,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",97.32,100.33,96.43,98.22,-1,1520900,{"date":1353,"open":1354,"high":1355,"low":1331,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-01",99.14,100.22,99.21,0.49,0.5,2147500,{"date":1361,"open":1362,"high":1088,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",97.21,96.45,98.72,3.16,3.31,2952300,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":245,"percent_change":246,"volume":1373,"transactions":9,"vwap":1372},"2026-03-30",97.69,95.4,95.56,1967200,{"date":1375,"open":1376,"high":1377,"low":214,"close":1378,"change":1379,"percent_change":1150,"volume":1380,"transactions":9,"vwap":1378},"2026-03-27",97.49,98.26,96.5,-1.56,1937700,{"date":1382,"open":1383,"high":1384,"low":378,"close":1385,"change":413,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",99.58,100.82,98.059998,-2.49,1728700,{"date":1389,"open":1390,"high":1193,"low":1391,"close":455,"change":1392,"percent_change":1392,"volume":1393,"transactions":9,"vwap":455},"2026-03-25",100.96,98.12,0.87,1820600,{"date":1395,"open":1396,"high":1397,"low":361,"close":1138,"change":1398,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1138},"2026-03-24",98.010002,100.52,0.29,1712300,{"date":1401,"open":1087,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":664,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",100.94,98.15,99.4,3.13,3427800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":254,"change":1412,"percent_change":193,"volume":1413,"transactions":9,"vwap":254},"2026-03-20",98.49,98.5,95.46,-2.45,3361800,{"date":1415,"open":1364,"high":401,"low":1416,"close":1364,"change":1417,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1364},"2026-03-19",97.22,-0.87,2369000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1386,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-18",101.22,102.010002,99.47,99.59,-2.44,1692900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1165,"change":1432,"percent_change":716,"volume":1433,"transactions":9,"vwap":1165},"2026-03-17",102.37,102.86,101.41,0.41,1451500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",101.45,102.16,100.91,101.67,1.14,1.13,1396700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1089,"percent_change":1089,"volume":1449,"transactions":9,"vwap":1448},"2026-03-13",101.12,101.68,99.89,100.53,2685300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1085,"change":1455,"percent_change":1216,"volume":1456,"transactions":9,"vwap":1085},"2026-03-12",101.71,102.029999,99.92,-2.97,2205800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",104.059998,104.099998,102.71,103.050003,-1.29,-1.24,1603200,{"date":1467,"open":1468,"high":1469,"low":684,"close":485,"change":1204,"percent_change":1470,"volume":1471,"transactions":9,"vwap":485},"2026-03-10",104.79,106.43,-0.82,2759300,{"date":1473,"open":1298,"high":1474,"low":1421,"close":1475,"change":1476,"percent_change":256,"volume":1477,"transactions":9,"vwap":1475},"2026-03-09",105.56,105.2,-0.35,3261100,{"date":1479,"open":1480,"high":1481,"low":476,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-06",106.41,106.57,105.55,-2.73,-2.52,2616200,{"date":1487,"open":1488,"high":941,"low":1489,"close":1490,"change":1491,"percent_change":1217,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",110.14,107.35,108.28,-2.99,2684100,{"date":1494,"open":1495,"high":1496,"low":785,"close":1497,"change":1498,"percent_change":694,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",112.32,112.4,111.27,-0.18,1387400,{"date":1501,"open":1502,"high":1503,"low":968,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-03",110.35,112.21,111.45,-1.7,-1.5,3156400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":457,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-02",113.059998,113.71,111.91,113.15,-1.9,2314600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":906,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":906},"2026-02-27",114.5,115.82,113.7,0.03,2529500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",114.76,115.59,113.66,115.31,1.2,1.05,2102000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-25",117.13,117.23,112.81,114.11,-3.11,-2.65,3924500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":234,"percent_change":1097,"volume":1547,"transactions":9,"vwap":1546},"2026-02-24",116.63,118.37,116.41,117.22,2301900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1425,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-23",118.46,118.95,115.55,116.47,-2.05,2911000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1044,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-20",118.24,120.52,117.74,118.91,0.9,1720400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",118.44,119.43,117.4,117.85,-1.74,-1.45,2074200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1256,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",119.85,121.43,119.17,119.59,-0.46,2051300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",120.78,121.64,118.07,120.14,-1.22,-1.01,1852400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",120.18,122.36,120.040001,121.36,2.25,1.89,2432800,{"date":1600,"open":1601,"high":25,"low":1602,"close":1603,"change":1604,"percent_change":1464,"volume":1605,"transactions":9,"vwap":1603},"2026-02-12",121.48,119.07,119.11,-1.49,2386100,{"date":1607,"open":1608,"high":1609,"low":1551,"close":1610,"change":1293,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-11",119.64,120.93,120.6,0.21,2936700,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",118.059998,120.73,120.35,3.3,2.82,2916200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":749,"percent_change":146,"volume":1627,"transactions":9,"vwap":1626},"2026-02-09",117.21,117.89,116.36,117.050003,1645800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1210,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-06",116.050003,118.17,115.65,117.27,1.7,5957700,{"date":1637,"open":1638,"high":917,"low":1639,"close":1528,"change":1640,"percent_change":173,"volume":1641,"transactions":9,"vwap":1528},"2026-02-05",114.97,114.39,-0.04,2134900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",113.38,116.15,112.78,115.35,3.78,3.39,5293900,{"date":1652,"open":1653,"high":891,"low":608,"close":1654,"change":1655,"percent_change":1596,"volume":1656,"transactions":9,"vwap":1654},"2026-02-03",108.9,111.57,2.46,5126500,{"date":1658,"open":571,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1098,"volume":1663,"transactions":9,"vwap":1661},"2026-02-02",109.75,107.43,109.11,0.71,1387900,{"date":1665,"open":942,"high":1666,"low":1667,"close":1668,"change":779,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",109.27,107.3,108.4,-1.82,2626400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":22,"percent_change":809,"volume":1677,"transactions":9,"vwap":1676},"2026-01-29",110.19,111.41,108.99,110.41,2234900,{"date":1679,"open":1659,"high":854,"low":1680,"close":715,"change":1681,"percent_change":215,"volume":1682,"transactions":9,"vwap":715},"2026-01-28",109.18,-0.44,1766600,{"date":1684,"open":1497,"high":865,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",109.78,110.080002,-1.32,-1.18,1523100,{"date":1691,"open":1692,"high":1496,"low":1693,"close":1694,"change":288,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-26",112.010002,110.92,111.4,-0.26,2339600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":944,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-23",113.2,113.53,111.16,111.69,-1.68,3085700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1464,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-22",115.3,116.37,112.94,113.6,-1.08,4050800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-21",112.73,116.010002,112.12,114.84,2.95,2.64,3303000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":300,"volume":1729,"transactions":9,"vwap":1727},"2026-01-20",112.35,113.81,111.82,111.89,-2.67,2931600,{"date":1731,"open":906,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-16",116.21,114.029999,114.56,-0.89,-0.77,5103800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-15",114.3,115.67,114.089996,115.45,1.56,1.37,2813200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1141,"percent_change":1204,"volume":1753,"transactions":9,"vwap":1752},"2026-01-14",114.43,115.28,112.66,113.89,4208500,{"date":1755,"open":1756,"high":908,"low":1757,"close":1758,"change":1759,"percent_change":435,"volume":1760,"transactions":9,"vwap":1758},"2026-01-13",113.95,113.65,114.88,1.25,2716600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-12",112.57,114.34,112.040001,113.63,0.43,0.38,3770500,{"date":1771,"open":1666,"high":1772,"low":1666,"close":1699,"change":1327,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1699},"2026-01-09",113.46,5.18,7088300,{"date":1776,"open":432,"high":1227,"low":1777,"close":1778,"change":1779,"percent_change":1006,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",102.84,107.63,3.87,2665700,{"date":1782,"open":692,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-07",107.37,103.58,103.76,-2.11,-1.99,3911600,{"date":1790,"open":1791,"high":847,"low":1461,"close":1792,"change":1097,"percent_change":446,"volume":1793,"transactions":9,"vwap":1792},"2026-01-06",104.16,105.87,1338500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1098,"volume":1801,"transactions":9,"vwap":1799},"2026-01-05",104.42,106.71,104.13,105.23,0.68,1421500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-02",103.47,104.89,102.76,104.55,1.59,1.54,1071600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-31",103.93,104.15,102.92,102.96,-1.09,-1.05,1075500,{"date":1821,"open":1033,"high":1822,"low":475,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-30",104.64,104.050003,-0.5,-0.48,807500,{"date":1828,"open":1829,"high":1177,"low":1830,"close":1807,"change":1681,"percent_change":158,"volume":1831,"transactions":9,"vwap":1807},"2025-12-29",105.050003,103.98,1191100,{"date":1833,"open":704,"high":1291,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-26",104.21,104.99,0.2,0.19,645200,{"date":1840,"open":1057,"high":1841,"low":1842,"close":1468,"change":1800,"percent_change":1098,"volume":1843,"transactions":9,"vwap":1468},"2025-12-24",104.98,103.92,738700,{"date":1845,"open":1192,"high":1012,"low":1846,"close":1057,"change":1847,"percent_change":1036,"volume":1848,"transactions":9,"vwap":1057},"2025-12-23",103.52,-0.45,1603400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":362,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-22",105.059998,105.13,104.3,104.56,-0.49,1356100,{"date":1858,"open":1859,"high":1299,"low":1860,"close":538,"change":866,"percent_change":1861,"volume":1862,"transactions":9,"vwap":538},"2025-12-19",105.44,104.31,-1.19,1695900,{"date":1864,"open":1865,"high":549,"low":1866,"close":494,"change":151,"percent_change":141,"volume":1867,"transactions":9,"vwap":494},"2025-12-18",107.48,106.080002,2311300,{"date":1869,"open":496,"high":1870,"low":1871,"close":1299,"change":1818,"percent_change":353,"volume":1872,"transactions":9,"vwap":1299},"2025-12-17",107.19,105.080002,2124100,{"date":1874,"open":1875,"high":980,"low":1876,"close":1877,"change":935,"percent_change":1204,"volume":1878,"transactions":9,"vwap":1877},"2025-12-16",107.99,105.98,106.66,1197300,{"date":1880,"open":1881,"high":951,"low":1882,"close":982,"change":288,"percent_change":1883,"volume":1884,"transactions":9,"vwap":982},"2025-12-15",108.52,106.99,-0.27,1264300,{"date":1886,"open":1887,"high":547,"low":1888,"close":1889,"change":1890,"percent_change":1818,"volume":1891,"transactions":9,"vwap":1889},"2025-12-12",109.32,107.38,107.88,-1.14,1611100,{"date":1893,"open":725,"high":1488,"low":806,"close":1894,"change":89,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-11",109.019997,1.04,1411700,{"date":1898,"open":1899,"high":1900,"low":1835,"close":1901,"change":1902,"percent_change":665,"volume":1903,"transactions":9,"vwap":1901},"2025-12-10",105.18,108.42,107.9,3.2,2905600,{"date":1905,"open":476,"high":1906,"low":1907,"close":1908,"change":268,"percent_change":353,"volume":1909,"transactions":9,"vwap":1908},"2025-12-09",106.010002,104.44,104.7,1743800,{"date":1911,"open":1912,"high":1912,"low":1281,"close":506,"change":1913,"percent_change":1114,"volume":1914,"transactions":9,"vwap":506},"2025-12-08",107.5,-1.67,2295400,{"date":1916,"open":1228,"high":1917,"low":1918,"close":1919,"change":1695,"percent_change":911,"volume":1920,"transactions":9,"vwap":1919},"2025-12-05",108.51,107.31,107.41,1134500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-04",109.3,109.82,107.47,107.67,-1.92,-1.75,2021800,{"date":1931,"open":621,"high":610,"low":621,"close":958,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":958},"2025-12-03",1.34,1.24,1521000,{"date":1936,"open":643,"high":951,"low":505,"close":788,"change":256,"percent_change":289,"volume":1937,"transactions":9,"vwap":788},"2025-12-02",1377300,{"date":1939,"open":1940,"high":547,"low":961,"close":1941,"change":289,"percent_change":910,"volume":1942,"transactions":9,"vwap":1941},"2025-12-01",107.57,108.58,1724800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":608,"change":289,"percent_change":1883,"volume":1948,"transactions":9,"vwap":608},"2025-11-28",109.28,109.33,108.53,922500,{"date":1950,"open":1951,"high":1952,"low":660,"close":1680,"change":1745,"percent_change":653,"volume":1953,"transactions":9,"vwap":1680},"2025-11-26",107.28,110.010002,1294400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-25",104.24,108.18,104.14,107.81,4.36,4.21,2624900,{"date":1964,"open":1018,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",104.51,102.79,103.45,-0.69,-0.66,1569900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1958,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1958},"2025-11-21",100.24,104.9,100.23,4.66,4.68,3823500,{"date":1980,"open":1981,"high":1431,"low":1982,"close":1983,"change":257,"percent_change":257,"volume":1984,"transactions":9,"vwap":1983},"2025-11-20",100.61,99.22,99.48,1478900,{"date":1986,"open":1981,"high":1987,"low":1988,"close":1989,"change":288,"percent_change":288,"volume":1990,"transactions":9,"vwap":1989},"2025-11-19",100.99,99.49,99.82,2397800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1476,"percent_change":1476,"volume":1997,"transactions":9,"vwap":1996},"2025-11-18",99.53,100.65,98.66,100.11,1735100,{"date":1999,"open":2000,"high":2000,"low":398,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",103.059998,100.46,-2.86,-2.77,1444400,{"date":2006,"open":1967,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1736,"volume":2011,"transactions":9,"vwap":2009},"2025-11-14",104.59,103.07,103.32,-0.8,1228300,{"date":2013,"open":2014,"high":2015,"low":1830,"close":2016,"change":857,"percent_change":602,"volume":2017,"transactions":9,"vwap":2016},"2025-11-13",105.59,106.73,104.12,1084000,{"date":2019,"open":494,"high":1888,"low":559,"close":497,"change":695,"percent_change":1060,"volume":2020,"transactions":9,"vwap":497},"2025-11-12",1039700,{"date":2022,"open":777,"high":1797,"low":1300,"close":2023,"change":1432,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-11",106.15,0.39,897000,{"date":2027,"open":744,"high":2028,"low":2029,"close":506,"change":2030,"percent_change":893,"volume":2031,"transactions":9,"vwap":506},"2025-11-10",106.14,104.46,0.18,1148200,{"date":2033,"open":1798,"high":2034,"low":1460,"close":1474,"change":2035,"percent_change":1342,"volume":2036,"transactions":9,"vwap":1474},"2025-11-07",105.68,1.03,1281200,{"date":2038,"open":1025,"high":2039,"low":2040,"close":1267,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1267},"2025-11-06",105.25,104.080002,0.36,0.35,1949600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":809,"percent_change":1800,"volume":2050,"transactions":9,"vwap":2049},"2025-11-05",103.91,105.39,103.18,104.17,2566000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1804,"change":2056,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1804},"2025-11-04",102.83,103.8,102.12,0,1791600,{"date":2059,"open":1307,"high":1307,"low":1966,"close":1804,"change":1379,"percent_change":1604,"volume":2060,"transactions":9,"vwap":1804},"2025-11-03",1540600,{"date":2062,"open":2063,"high":1289,"low":2064,"close":2065,"change":1358,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-31",104.95,104.23,105.029999,0.48,1425800,{"date":2069,"open":1179,"high":824,"low":486,"close":1267,"change":2070,"percent_change":1968,"volume":2071,"transactions":9,"vwap":1267},"2025-10-30",-0.73,4763000,{"date":2073,"open":2074,"high":2075,"low":1041,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-29",107.49,108.49,105.26,-3.02,-2.79,4839800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1490,"change":1969,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1490},"2025-10-28",107.36,109.47,106.85,-0.61,2516500,{"date":2088,"open":1923,"high":2089,"low":2090,"close":968,"change":168,"percent_change":2091,"volume":2092,"transactions":9,"vwap":968},"2025-10-27",110,108.54,0.11,1467400,{"date":2094,"open":2095,"high":2096,"low":652,"close":1238,"change":1640,"percent_change":1640,"volume":2097,"transactions":9,"vwap":1238},"2025-10-24",110.53,110.57,2760800,{"date":2099,"open":2100,"high":1680,"low":1918,"close":2101,"change":424,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-23",108,108.86,0.91,1954500,{"date":2105,"open":832,"high":1502,"low":1240,"close":1889,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1889},"2025-10-22",-2.43,-2.2,1606000,{"date":2110,"open":2111,"high":632,"low":2112,"close":785,"change":2113,"percent_change":278,"volume":2114,"transactions":9,"vwap":785},"2025-10-21",107.65,107.11,1.71,2042900,{"date":2116,"open":736,"high":949,"low":2117,"close":2118,"change":2119,"percent_change":235,"volume":2120,"transactions":9,"vwap":2118},"2025-10-20",108.029999,108.6,0.84,1532100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1240,"change":1662,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1240},"2025-10-17",106.68,107.77,106.059998,0.66,1145900,{"date":2129,"open":2130,"high":621,"low":2023,"close":2131,"change":96,"percent_change":1968,"volume":2132,"transactions":9,"vwap":2131},"2025-10-16",108.040001,107.050003,1356800,{"date":2134,"open":2117,"high":855,"low":2074,"close":2135,"change":2030,"percent_change":893,"volume":2136,"transactions":9,"vwap":2135},"2025-10-15",107.79,2405000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":839,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":839},"2025-10-14",103.39,107.8,3.28,3.14,3268400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":446,"percent_change":136,"volume":2150,"transactions":9,"vwap":2149},"2025-10-13",104.71,104.83,103.86,104.33,1592300,{"date":2152,"open":744,"high":1209,"low":2139,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-10",103.72,-1.65,-1.57,2602800,{"date":2158,"open":1660,"high":1660,"low":2159,"close":2160,"change":2106,"percent_change":456,"volume":2161,"transactions":9,"vwap":2160},"2025-10-09",105.17,105.37,4897700,{"date":2163,"open":1865,"high":989,"low":767,"close":2140,"change":2164,"percent_change":728,"volume":2165,"transactions":9,"vwap":2140},"2025-10-08",0.79,2394800,{"date":2167,"open":2168,"high":726,"low":537,"close":2169,"change":95,"percent_change":622,"volume":2170,"transactions":9,"vwap":2169},"2025-10-07",109.07,107.010002,4217600,{"date":2172,"open":2173,"high":1536,"low":2174,"close":1924,"change":789,"percent_change":1554,"volume":2175,"transactions":9,"vwap":1924},"2025-10-06",112.65,109.62,2114200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1717,"change":2066,"percent_change":1767,"volume":2181,"transactions":9,"vwap":1717},"2025-10-03",111.98,113.050003,111.75,1539500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":477,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-02",111.34,111.99,110.46,111.64,0.07,1109500,{"date":2191,"open":2192,"high":2193,"low":2186,"close":2194,"change":808,"percent_change":141,"volume":2195,"transactions":9,"vwap":2194},"2025-10-01",110.85,111.76,111.56,2131000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":632,"change":893,"percent_change":894,"volume":2201,"transactions":9,"vwap":632},"2025-09-30",110.48,111.14,109.48,1902300,{"date":2203,"open":2204,"high":2204,"low":1887,"close":1247,"change":2205,"percent_change":1611,"volume":2206,"transactions":9,"vwap":1247},"2025-09-29",111.11,0.23,2377200,{"date":2208,"open":2209,"high":2210,"low":723,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-26",109.55,110.75,110.4,1.28,1.17,1812000,{"date":2216,"open":932,"high":598,"low":855,"close":714,"change":402,"percent_change":2217,"volume":2218,"transactions":9,"vwap":714},"2025-09-25",-1.37,2613100,{"date":2220,"open":2221,"high":1495,"low":2222,"close":2223,"change":331,"percent_change":2085,"volume":2224,"transactions":9,"vwap":2223},"2025-09-24",110.76,110.54,110.64,3324300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1837,"percent_change":893,"volume":2231,"transactions":9,"vwap":2230},"2025-09-23",111.65,112.29,110.7,111.32,1547700,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1913,"volume":2238,"transactions":9,"vwap":2236},"2025-09-22",112.36,110.51,111.13,-1.89,3050500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":825,"percent_change":163,"volume":2245,"transactions":9,"vwap":2244},"2025-09-19",114,114.16,112.76,113.019997,2986200,{"date":2247,"open":2248,"high":908,"low":1513,"close":1734,"change":1662,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1734},"2025-09-18",114.14,0.62,5078800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":267,"volume":2258,"transactions":9,"vwap":2256},"2025-09-17",115.61,118.7,112.9,113.85,-1.17,4218300,{"date":2260,"open":1716,"high":1630,"low":2261,"close":2262,"change":1681,"percent_change":498,"volume":2263,"transactions":9,"vwap":2262},"2025-09-16",113.96,115.019997,2345900,{"date":2265,"open":2266,"high":1543,"low":2267,"close":2268,"change":332,"percent_change":1255,"volume":2269,"transactions":9,"vwap":2268},"2025-09-15",116.54,114.55,115.46,2069400,{"date":2271,"open":915,"high":2272,"low":2273,"close":2274,"change":539,"percent_change":2107,"volume":2275,"transactions":9,"vwap":2274},"2025-09-12",118.31,115.93,116.16,1916200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-11",116.55,119,116.31,118.77,3.01,2.6,3203800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1883,"volume":2292,"transactions":9,"vwap":2290},"2025-09-10",116.48,116.89,115.16,115.76,-0.31,2485900,{"date":2294,"open":2279,"high":2279,"low":1707,"close":2295,"change":1196,"percent_change":82,"volume":2296,"transactions":9,"vwap":2295},"2025-09-09",116.07,2882300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2030,"volume":2304,"transactions":9,"vwap":2302},"2025-09-08",119.62,119.67,118.019997,119.58,0.22,2437700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":551,"percent_change":634,"volume":2311,"transactions":9,"vwap":2310},"2025-09-05",119.099998,120.58,118.16,119.36,2788800,{"date":2313,"open":2314,"high":2315,"low":1537,"close":1623,"change":2316,"percent_change":1365,"volume":2317,"transactions":9,"vwap":1623},"2025-09-04",114.64,117.49,3.59,2610600,{"date":2319,"open":2320,"high":2321,"low":1495,"close":2322,"change":2249,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-03",112.64,114.07,113.62,0.55,1184600,{"date":2326,"open":152,"high":2327,"low":2193,"close":2328,"change":1350,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-02",113.26,113,-0.88,2364500,{"date":2332,"open":2333,"high":2334,"low":900,"close":2241,"change":215,"percent_change":1476,"volume":2335,"transactions":9,"vwap":2241},"2025-08-29",114.51,114.75,1614100,{"date":2337,"open":2268,"high":2338,"low":2339,"close":2340,"change":1825,"percent_change":158,"volume":2341,"transactions":9,"vwap":2340},"2025-08-28",115.54,113.48,114.4,1580700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1758,"change":67,"percent_change":1640,"volume":2347,"transactions":9,"vwap":1758},"2025-08-27",114.89,115.62,114.38,1282000,{"date":2349,"open":1647,"high":2350,"low":2351,"close":916,"change":1695,"percent_change":748,"volume":2352,"transactions":9,"vwap":916},"2025-08-26",115.7,114.58,1561500,{"date":2354,"open":2355,"high":2356,"low":2289,"close":2357,"change":2358,"percent_change":1114,"volume":2359,"transactions":9,"vwap":2357},"2025-08-25",116.12,116.19,115.19,-1.81,2156100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-22",112.42,117.77,111.49,117,5.67,5.09,4828000,{"date":2370,"open":2371,"high":2371,"low":610,"close":853,"change":1141,"percent_change":2329,"volume":2372,"transactions":9,"vwap":853},"2025-08-21",111.84,3286200,{"date":2374,"open":2375,"high":898,"low":2376,"close":1495,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1495},"2025-08-20",114.6,112.22,-2.47,-2.15,3745900,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-19",113.76,115.87,114.79,1.65,1.46,2258700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":519,"percent_change":1498,"volume":2394,"transactions":9,"vwap":2393},"2025-08-18",113.51,113.93,112.97,113.14,1543300,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":910,"volume":2401,"transactions":9,"vwap":2399},"2025-08-15",115.14,112.83,113.34,-0.32,1680000,{"date":2403,"open":863,"high":2404,"low":2405,"close":1527,"change":562,"percent_change":102,"volume":2406,"transactions":9,"vwap":1527},"2025-08-14",113.82,112.72,3361200,{"date":2408,"open":2376,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-13",116.24,112.050003,115.73,4.33,3.89,5329200,{"date":2416,"open":2118,"high":2194,"low":2417,"close":1694,"change":2418,"percent_change":1007,"volume":2419,"transactions":9,"vwap":1694},"2025-08-12",107.82,3.88,4014700,{"date":2421,"open":2422,"high":807,"low":517,"close":505,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":505},"2025-08-11",108.22,-0.63,-0.58,2832700,{"date":2427,"open":546,"high":643,"low":2428,"close":546,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":546},"2025-08-08",107.7,0.34,0.32,2010300,{"date":2433,"open":2434,"high":2435,"low":505,"close":1959,"change":2212,"percent_change":1529,"volume":2436,"transactions":9,"vwap":1959},"2025-08-07",108.089996,109.66,2230200,{"date":2438,"open":620,"high":2439,"low":2440,"close":2441,"change":2070,"percent_change":331,"volume":2442,"transactions":9,"vwap":2441},"2025-08-06",107.93,106.42,106.53,1592800,{"date":2444,"open":536,"high":2445,"low":1180,"close":2446,"change":381,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-05",107.96,107.26,1.47,2983300,{"date":2450,"open":1958,"high":527,"low":2451,"close":484,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":484},"2025-08-04",103.95,1.85,1.78,2650200,{"date":2456,"open":2055,"high":1057,"low":1145,"close":2148,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2148},"2025-08-01",1.95,1.91,4906700,{"date":2461,"open":2462,"high":2463,"low":1436,"close":2464,"change":1588,"percent_change":353,"volume":2465,"transactions":9,"vwap":2464},"2025-07-31",101.83,103.080002,101.91,3037700,{"date":2467,"open":2065,"high":2468,"low":431,"close":1815,"change":413,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1815},"2025-07-30",105.35,-2.37,2585000,{"date":2472,"open":2473,"high":692,"low":1835,"close":2474,"change":1688,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-29",106.54,105.42,-1.11,2899600,{"date":2478,"open":2479,"high":1260,"low":2047,"close":2480,"change":2188,"percent_change":2188,"volume":2481,"transactions":9,"vwap":2480},"2025-07-28",106.89,106.6,1800800,{"date":2483,"open":2028,"high":2441,"low":2484,"close":2441,"change":424,"percent_change":759,"volume":2485,"transactions":9,"vwap":2441},"2025-07-25",105.040001,1544200,{"date":2487,"open":2488,"high":1912,"low":2468,"close":1482,"change":2378,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1482},"2025-07-24",107.29,-2,3399300,{"date":2492,"open":833,"high":788,"low":2493,"close":2428,"change":424,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2428},"2025-07-23",106.9,0.92,3851700,{"date":2497,"open":1072,"high":2112,"low":1154,"close":2498,"change":2366,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-22",106.72,5.61,4725200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":498,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-21",101.93,102.47,100.92,101.050003,-0.37,1557700,{"date":2510,"open":453,"high":2511,"low":2512,"close":2513,"change":246,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-18",103.26,100.83,101.43,-0.95,2112100,{"date":2517,"open":2518,"high":1059,"low":2519,"close":2520,"change":971,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-17",101,100.69,102.4,1.38,2070700,{"date":2524,"open":2525,"high":1156,"low":2526,"close":2525,"change":446,"percent_change":446,"volume":2527,"transactions":9,"vwap":2525},"2025-07-16",101.010002,99.040001,3301800,{"date":2529,"open":464,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-15",104.73,100.36,100.4,-3.62,-3.48,4959600,{"date":2537,"open":485,"high":2538,"low":1067,"close":2539,"change":2070,"percent_change":332,"volume":2540,"transactions":9,"vwap":2539},"2025-07-14",104.63,104.019997,2806000,{"date":2542,"open":2543,"high":2544,"low":2149,"close":1179,"change":2545,"percent_change":1464,"volume":2546,"transactions":9,"vwap":1179},"2025-07-11",104.76,105.43,-1.31,2132400,{"date":2548,"open":1025,"high":1260,"low":2549,"close":2125,"change":1044,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2125},"2025-07-10",104.39,1.01,3310400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-09",102.49,105.22,102.31,105,3.18,3.12,3499800,{"date":2562,"open":2563,"high":2564,"low":1981,"close":2565,"change":1098,"percent_change":1097,"volume":2566,"transactions":9,"vwap":2565},"2025-07-08",101.35,102.74,101.82,2406500,{"date":2568,"open":452,"high":2564,"low":2569,"close":445,"change":2570,"percent_change":46,"volume":2571,"transactions":9,"vwap":445},"2025-07-07",100.2,-1.43,2361700,{"date":2573,"open":2574,"high":2574,"low":434,"close":2575,"change":2576,"percent_change":1711,"volume":2577,"transactions":9,"vwap":2575},"2025-07-03",104,102.6,-1.12,2455900,{"date":2579,"open":2580,"high":1459,"low":2581,"close":2153,"change":1044,"percent_change":2035,"volume":2582,"transactions":9,"vwap":2153},"2025-07-02",102.82,102.29,3164400,{"date":2584,"open":253,"high":2585,"low":2586,"close":1171,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1171},"2025-07-01",104.49,97.86,4.09,4.15,6636800,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2091,"percent_change":2091,"volume":2595,"transactions":9,"vwap":2594},"2025-06-30",98.95,97.66,98.57,1813700,{"date":2597,"open":1370,"high":1993,"low":2598,"close":380,"change":2599,"percent_change":529,"volume":2600,"transactions":9,"vwap":380},"2025-06-27",97.67,0.86,1784600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":808,"percent_change":235,"volume":2607,"transactions":9,"vwap":2606},"2025-06-26",97.29,97.65,96.28,97.6,1404000,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1379,"volume":2614,"transactions":9,"vwap":2612},"2025-06-25",98.23,96.54,96.84,-1.53,1784500,{"date":2616,"open":242,"high":2617,"low":2618,"close":2619,"change":1073,"percent_change":176,"volume":2620,"transactions":9,"vwap":2619},"2025-06-24",98.93,97.040001,98.37,3576600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-23",94.39,97.52,93.84,97.4,2.59,2.73,2716100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":381,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-20",93.89,95.040001,93.77,94.81,1.66,2777200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":168,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-18",93.15,94.73,92.86,93.26,0.13,2008600,{"date":2647,"open":2635,"high":2648,"low":2649,"close":2650,"change":778,"percent_change":963,"volume":2651,"transactions":9,"vwap":2650},"2025-06-17",96.099998,93.010002,93.14,2617900,{"date":2653,"open":2654,"high":19,"low":2655,"close":2656,"change":436,"percent_change":654,"volume":2657,"transactions":9,"vwap":2656},"2025-06-16",95.25,94.2,95.32,1655400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1539,"volume":2665,"transactions":9,"vwap":2663},"2025-06-13",95.65,96.52,93.7,94.23,-2.57,2411900,{"date":2667,"open":2668,"high":1362,"low":2669,"close":287,"change":73,"percent_change":2429,"volume":2670,"transactions":9,"vwap":287},"2025-06-12",96.35,95.44,1655300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1150,"percent_change":1149,"volume":2677,"transactions":9,"vwap":2676},"2025-06-11",99.050003,99.39,96.36,96.47,2619900,{"date":2679,"open":2680,"high":2610,"low":2681,"close":1385,"change":2452,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1385},"2025-06-10",96.73,96.44,1.92,2540700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1440,"volume":2691,"transactions":9,"vwap":2689},"2025-06-09",95.49,96.67,95.36,96.21,1.08,1876800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-06",96.51,96.72,95.089996,95.13,-0.78,-0.81,3370600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-05",95.82,96.61,94.88,95.91,-0.11,1511300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-04",95,96.58,94.76,96.019997,1.33,1.4,2288900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-06-03",93,94.84,92.84,94.69,1.62,1.74,3078200,{"date":2728,"open":2729,"high":2729,"low":179,"close":2730,"change":1861,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-02",93.74,93.07,-1.26,2447300,{"date":2734,"open":2735,"high":2705,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-30",94.6,93.61,94.26,-0.67,-0.71,2372700,{"date":2742,"open":2743,"high":2656,"low":2744,"close":2745,"change":809,"percent_change":728,"volume":2746,"transactions":9,"vwap":2745},"2025-05-29",95.29,93.67,94.93,2082200,{"date":2748,"open":2749,"high":2695,"low":2750,"close":2663,"change":413,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2663},"2025-05-28",96.25,94.17,-2.58,3541300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2680,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2680},"2025-05-27",95.68,96.75,94.74,2.03,2.14,1785400,{"date":2762,"open":2763,"high":2764,"low":2662,"close":2765,"change":1847,"percent_change":38,"volume":2766,"transactions":9,"vwap":2765},"2025-05-23",94.050003,95.15,94.7,2469600,{"date":2768,"open":2769,"high":2770,"low":192,"close":2764,"change":1036,"percent_change":1847,"volume":2771,"transactions":9,"vwap":2764},"2025-05-22",95.019997,95.67,2569900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1172,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-21",97.97,98.18,95.41,95.58,-3.13,5319800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1711,"percent_change":1711,"volume":2786,"transactions":9,"vwap":2785},"2025-05-20",99.85,99.94,98.35,98.67,1982900,{"date":2788,"open":359,"high":2789,"low":2790,"close":2791,"change":1890,"percent_change":867,"volume":2792,"transactions":9,"vwap":2791},"2025-05-19",100.050003,98.63,99.75,2113000,{"date":2794,"open":2795,"high":2505,"low":2673,"close":2796,"change":2797,"percent_change":1301,"volume":2798,"transactions":9,"vwap":2796},"2025-05-16",99.31,100.89,1.68,1647100,{"date":2800,"open":308,"high":2801,"low":1376,"close":1356,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":1356},"2025-05-15",99.25,0.53,0.54,1928800,{"date":2806,"open":2512,"high":1390,"low":2790,"close":2807,"change":2808,"percent_change":413,"volume":2809,"transactions":9,"vwap":2807},"2025-05-14",98.68,-2.53,3428700,{"date":2811,"open":2812,"high":2813,"low":445,"close":2814,"change":2042,"percent_change":2042,"volume":2815,"transactions":9,"vwap":2814},"2025-05-13",101.55,102.19,101.21,2186000,{"date":2817,"open":1086,"high":1276,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-12",99.38,100.86,4.47,4.64,4248400,{"date":2824,"open":2825,"high":2826,"low":191,"close":330,"change":499,"percent_change":2507,"volume":2827,"transactions":9,"vwap":330},"2025-05-09",96.92,97.18,971000,{"date":2829,"open":2703,"high":2830,"low":2831,"close":2756,"change":2385,"percent_change":2725,"volume":2832,"transactions":9,"vwap":2756},"2025-05-08",97.51,95.59,1849200,{"date":2834,"open":2835,"high":319,"low":2836,"close":2837,"change":2838,"percent_change":893,"volume":2839,"transactions":9,"vwap":2837},"2025-05-07",95.63,94.48,95.099998,0.16,1421200,{"date":2841,"open":2842,"high":211,"low":1113,"close":2843,"change":2154,"percent_change":467,"volume":2844,"transactions":9,"vwap":2843},"2025-05-06",95.78,94.94,1478400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2738,"volume":2852,"transactions":9,"vwap":2850},"2025-05-05",96.55,97.5,96.19,96.59,-0.65,828600,{"date":2854,"open":2706,"high":2604,"low":2706,"close":1340,"change":611,"percent_change":2855,"volume":2856,"transactions":9,"vwap":1340},"2025-05-02",2.16,1342800,{"date":2858,"open":2697,"high":2611,"low":2859,"close":2860,"change":2066,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-01",94.21,95.18,0.51,1229500,{"date":2864,"open":2640,"high":2865,"low":2866,"close":2765,"change":727,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2765},"2025-04-30",94.97,92.2,0.85,1554300,{"date":2870,"open":2871,"high":2737,"low":2872,"close":2873,"change":2644,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-04-29",93.34,92.61,93.9,0.14,1740700,{"date":183,"open":2877,"high":2635,"low":2722,"close":2634,"change":893,"percent_change":2030,"volume":2878,"transactions":9,"vwap":2634},93.6,1236100]