[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XHS":3,"homepage-market-summary":30,"stock-historical-XHS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XHS","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 Health Care Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0326,0.0439,"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},134.62,134.09,134.73,132.9,134.42,0.2,0.15,72501.331386,139.68,98.15,15906.140513434262,87.8,3778,{"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},87.64,13131,4792641.268872,40.89,"2025-04-28",[185,188,198,209,220,230,240,251,261,271,281,292,300,310,321,330,340,350,360,369,380,390,399,410,420,429,439,448,456,465,476,486,496,504,514,524,534,542,551,559,569,580,589,598,608,618,628,636,644,654,665,673,683,692,701,711,721,730,740,749,759,768,778,786,793,800,808,817,826,834,843,850,859,867,875,883,891,898,906,913,920,925,932,941,950,958,965,973,981,989,997,1005,1012,1019,1026,1034,1042,1049,1056,1061,1066,1072,1079,1086,1092,1099,1105,1112,1119,1127,1132,1138,1146,1151,1157,1163,1171,1178,1185,1193,1201,1208,1216,1222,1228,1236,1243,1247,1255,1264,1269,1273,1277,1283,1288,1295,1304,1311,1317,1325,1332,1339,1345,1351,1355,1362,1368,1374,1381,1388,1394,1400,1406,1414,1420,1424,1432,1438,1445,1451,1459,1464,1469,1474,1480,1486,1494,1501,1507,1513,1519,1525,1530,1538,1544,1549,1554,1563,1570,1578,1584,1590,1597,1601,1608,1615,1621,1628,1633,1638,1645,1651,1658,1665,1669,1672,1677,1682,1687,1690,1695,1700,1705,1709,1716,1722,1727,1735,1740,1747,1753,1756,1761,1767,1771,1777,1783,1789,1796,1800,1807,1813,1818,1823,1827,1834,1842,1849,1855,1861,1868,1872,1877,1883,1888,1891,1899,1905,1911,1915,1922,1929,1936,1942,1948,1953,1961,1968,1973,1979,1986,1991,1996,2001,2004,2009,2014,2020,2026,2030,2035,2041,2046,2050,2054,2059,2064,2071,2077,2081,2085,2090,2096,2101,2106,2111,2117,2122,2126,2130,2135,2141,2146,2151,2156,2162,2167,2171,2176,2179,2184,2188,2192,2197,2200,2204,2211,2216,2224,2230,2236,2241,2247,2254,2259,2267,2274,2281,2288,2292,2298,2304,2310,2314,2321,2326,2331,2337,2344,2350,2357,2362,2367,2373,2380,2387,2391,2395,2400,2405,2411,2416,2422,2425,2431,2436,2442,2446,2450,2455,2459,2464,2469,2473,2476,2482,2488,2493,2498,2505,2513,2518,2523,2528,2533,2538,2540,2545,2550,2556,2561,2565,2570,2574,2580],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},805,133.9831,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",134.38,135.89,133.88,-0.77,-0.57,18057.189605,320,135.0853,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",136.39,137.36,134.82,135.19,-0.27,-0.2,29029.689741,335,135.1897,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",133.03,136.14,132.85,135.46,2.1,1.57,24323.579447,357,134.5533,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",131.96,133.54,133.36,1.84,1.4,19630.410554,448,132.9126,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":193,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",132,133.075,130.99,131.52,-0.58,179243.641528,1483,131.8447,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",133.3,133.64,131.9007,132.29,-0.92,-0.69,63903.238758,645,132.8755,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":247,"volume":258,"transactions":259,"vwap":260},"2026-09-29",133.81,134.52,132.02,133.21,-0.9194,96368.470769,1401,132.7285,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",133.96,135.0999,134.1294,-0.6878,-0.51,10536.730986,276,134.7266,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",133.26,135.74,134.8172,1.5792,1.19,34907.139773,236,134.7534,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",133.99,134.170484,132.7498,133.238,-0.572,-0.43,14938.999948,272,133.2822,{"date":293,"open":294,"high":294,"low":253,"close":253,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",135.58,-2.4169,-1.77,13549.743148,342,134.3695,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",135.43,136.888,136.2269,0.8969,0.66,9702.399968,159,135.9973,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",136.34,136.89,135.09,135.33,-0.76,-0.56,178731.809225,360,135.367,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":246,"volume":327,"transactions":328,"vwap":329},"2026-09-18",137.16,135.7208,136.09,-1.27,38948.403743,339,136.5673,{"date":331,"open":332,"high":333,"low":334,"close":201,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",138.67,139.1,137.185,-0.89,-0.64,26807.522001,301,138.0515,{"date":341,"open":342,"high":25,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",138.46,137.735,138.25,0.29,0.21,75074.882815,718,139.0932,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",138.99,137.265,137.96,-0.86,-0.62,10288.8746,228,138.0101,{"date":361,"open":294,"high":362,"low":294,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",139.07,138.82,2.882,2.12,5869.615233,187,137.9568,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",136.23,137.22,135.44,135.938,0.778,0.58,7372.401729,188,136.0101,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":158,"volume":387,"transactions":388,"vwap":389},"2026-09-10",135.18,137.1399,135.14,135.16,-0.5693,13202.853387,216,135.5503,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":73,"volume":396,"transactions":397,"vwap":398},"2026-09-09",134.592,135.7293,133.225,0.4495,6116.597959,181,134.5651,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",135,136.0664,133.862,135.2798,-0.3309,-0.24,10577.370106,209,135.1255,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",135.48,136.038,135.6107,-0.7022,-0.52,10696.919904,140,135.7141,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",134.9622,136.3129,0.7129,0.53,2614.300068,117,135.848,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":141,"volume":436,"transactions":437,"vwap":438},"2026-09-02",136.22,136.56,135.518,135.6,0.927,27687.855506,330,135.7578,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":422},"2026-09-01",134.31,136.0058,134.673,0.913,0.68,45306.114094,179,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":193,"volume":454,"transactions":290,"vwap":455},"2026-08-31",134.02,132.84,133.76,-1.04,18419.665977,133.6092,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",136.36,134.8,-1.85,-1.35,13549.725252,186,135.5028,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",137.12,137.17,136.49,136.65,-0.98,-0.71,8702.725124,184,136.8252,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":445,"volume":483,"transactions":484,"vwap":485},"2026-08-26",137.1,138.63,136.955,137.63,0.93,22915.32906,323,137.7052,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",136.85,135.5913,136.7,0.61,0.45,16672.259223,263,136.192,{"date":497,"open":431,"high":498,"low":499,"close":325,"change":500,"percent_change":501,"volume":502,"transactions":474,"vwap":503},"2026-08-24",136.87,135.68,-0.5,-0.37,6021.857975,136.231,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",135.61,136.59,135.52,1.68,1.25,7071.251183,161,136.0273,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",135.17,136.445,134.91,-0.41,-0.3,9140.8516,204,135.604,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":94,"vwap":533},"2026-08-19",135.42,136.24,135.11,135.32,1.24,0.92,19838.873291,135.5072,{"date":535,"open":528,"high":536,"low":537,"close":538,"change":67,"percent_change":539,"volume":540,"transactions":298,"vwap":541},"2026-08-18",135.85,133.95,134.08,-0.04,18475.598518,134.9053,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":319,"vwap":550},"2026-08-17",135.45,133.995,134.13,-1.31,-0.97,14813.531963,134.5293,{"date":552,"open":553,"high":554,"low":18,"close":373,"change":555,"percent_change":136,"volume":556,"transactions":557,"vwap":558},"2026-08-14",134.99,135.75,0.7903,14534.245578,212,134.956,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",135.51,134.43,134.6497,0.1235,0.09,7189.123383,356,135.0154,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",133.6,134.87,132.835,134.5262,0.9962,0.75,17660.478547,223,134.1483,{"date":581,"open":507,"high":507,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",133.49,133.53,-3.14,-2.3,21336.617109,417,134.5913,{"date":590,"open":591,"high":592,"low":508,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":484,"vwap":597},"2026-08-10",135.59,137.55,136.67,1.31,0.97,25827.532039,136.6113,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",132.57,136,135.36,3.5415,2.69,36265.195426,436,135.1633,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",134.41,131.38,131.8185,-2.0215,-1.51,18127.808518,270,131.9103,{"date":619,"open":211,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",134.7995,132.35,133.84,0.95,0.71,17134.711076,259,133.7508,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":66,"percent_change":548,"volume":633,"transactions":634,"vwap":635},"2026-08-04",133.78,131.4004,132.89,51059.904723,526,132.6277,{"date":637,"open":450,"high":638,"low":450,"close":639,"change":640,"percent_change":89,"volume":641,"transactions":642,"vwap":643},"2026-08-03",135.06,134.19,1.4844,32708.09459,253,134.4947,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",133.77,131.649,132.7056,-1.552,-1.16,9359.410834,243,132.866,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",133.55,134.44,133.11,134.2576,0.1876,0.14,14482.230481,207,133.8444,{"date":666,"open":667,"high":667,"low":192,"close":668,"change":669,"percent_change":46,"volume":670,"transactions":671,"vwap":672},"2026-07-29",136.48,134.07,-1.89,22596.488643,292,135.0236,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",134.22,135.96,133.57,2.6991,2.03,21078.52746,310,134.8875,{"date":684,"open":685,"high":686,"low":658,"close":687,"change":688,"percent_change":73,"volume":689,"transactions":690,"vwap":691},"2026-07-27",133.68,134.275,133.2609,0.4374,13163.476533,457,133.6857,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":306,"volume":698,"transactions":699,"vwap":700},"2026-07-24",133.18,134.515,132.8235,0.8735,11085.817507,224,133.6643,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":96,"volume":708,"transactions":709,"vwap":710},"2026-07-23",132.14,132.488,131.16,131.95,-0.99,34890.266321,483,131.7095,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",136.35,132.56,132.94,-2.74,-2.02,34397.901138,443,133.6775,{"date":722,"open":537,"high":723,"low":724,"close":499,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",135.78,133.46,1.22,0.91,43432.636833,527,135.0786,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":547,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",136.54,136.579,134.34,134.46,-0.96,21108.364484,411,135.1002,{"date":741,"open":742,"high":371,"low":743,"close":744,"change":745,"percent_change":117,"volume":746,"transactions":747,"vwap":748},"2026-07-17",135.27,134.55,135.77,0.415,13079.053187,264,135.5445,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":492,"volume":756,"transactions":757,"vwap":758},"2026-07-16",135.49,137.255647,135.31,135.355,0.605,14750.037976,314,136.2725,{"date":760,"open":658,"high":761,"low":600,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",135.54,134.75,0.54,0.4,30435.6324,440,134.1476,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",134.65,133,134.21,-0.79,-0.59,46581.752564,543,133.5976,{"date":779,"open":382,"high":780,"low":781,"close":401,"change":53,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",136.32,134.74,0.07,17946.206375,289,135.5048,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":163,"percent_change":471,"volume":792,"transactions":9,"vwap":791},"2026-07-10",136.25,136.99001,133.67999,134.89999,33000,{"date":794,"open":459,"high":795,"low":459,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",136.52,136.24001,1.49,1.11,22400,{"date":801,"open":802,"high":803,"low":804,"close":762,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":762},"2026-07-08",135.66,136.12,134.48,-2.15,-1.57,21000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",138.36,138.92,136.53999,136.89999,-0.6,-0.44,45700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",138.48,138.5,137.2,137.5,-0.23,-0.17,49500,{"date":827,"open":828,"high":810,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",137.11,136.74001,137.73,1.55,1.14,81700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",133.10001,136.41,132.75,136.17999,4.08,3.09,149700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":530,"percent_change":623,"volume":849,"transactions":9,"vwap":848},"2026-06-30",131.64,132.39,129.96001,132.10001,138900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",131.67,131.73,130.16,130.86,-0.1,-0.08,49300,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-26",128.41,130.96001,127.98,2.99,2.34,18200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":225,"volume":874,"transactions":9,"vwap":872},"2026-06-25",126.58,128.13,126.2,127.97,2.31,103700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",124.15,126.13,125.66,2.44,1.98,56100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",121.98,123.62,123.22,1.08,0.88,5000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":565,"percent_change":782,"volume":897,"transactions":9,"vwap":896},"2026-06-22",122.050003,122.87,121.62,122.14,6200,{"date":899,"open":900,"high":901,"low":902,"close":893,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":893},"2026-06-18",122.19,122.23,121.36,1.2,0.99,16400,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":60,"volume":912,"transactions":9,"vwap":910},"2026-06-17",122.89,120.43,120.85,-1.53,12200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":23,"percent_change":168,"volume":919,"transactions":9,"vwap":918},"2026-06-16",122.95,123.66,122.22,122.38,14100,{"date":921,"open":922,"high":922,"low":923,"close":901,"change":23,"percent_change":168,"volume":924,"transactions":9,"vwap":901},"2026-06-15",123.25,120.75,15900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":117,"volume":931,"transactions":9,"vwap":929},"2026-06-12",122.62,121.25,122.080002,0.38,39300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",120.74,121.94,120.17,121.7,1.52,1.26,31300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",120.29,121.26,119.6,120.18,0.34,0.28,17600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",116.95,119.98,119.84,3.34,2.87,6900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":856,"volume":964,"transactions":9,"vwap":962},"2026-06-08",117.32,116.089996,116.5,-0.12,2800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",116.059998,117.2,116.62,0.51,0.44,4000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",114.34,117.75,116.11,2.54,2.24,16300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":948,"volume":988,"transactions":9,"vwap":986},"2026-06-03",112.95,113.6,112.64,113.57,0.32,3000,{"date":990,"open":991,"high":975,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",113.96,113.050003,113.25,-1.2,-1.05,3200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":857,"volume":1004,"transactions":9,"vwap":1002},"2026-06-01",114.46,114.96,114.18,114.45,-0.09,5100,{"date":1006,"open":1007,"high":977,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",116.099998,114.54,-1.09,-0.94,13500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",115.57,115.63,1.34,1.17,1200,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":576,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",114.63,114.22,114.29,0.85,1400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",114.12,113.28,113.44,-0.25,-0.22,2500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":930,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",114.53,114.7,113.4,113.69,0.43,4300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":336,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",113.43,112.37,113.26,-0.73,3400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":531,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",113.94,113.99,113.34,1.04,1800,{"date":1057,"open":1058,"high":1058,"low":983,"close":983,"change":406,"percent_change":1059,"volume":1060,"transactions":9,"vwap":983},"2026-05-19",113.61,-0.21,2300,{"date":1062,"open":1063,"high":984,"low":1064,"close":1064,"change":136,"percent_change":1065,"volume":996,"transactions":9,"vwap":1064},"2026-05-18",113.55,113.19,0.52,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1009,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",113.059998,112.6,-1.24,800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":963,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",114.24,114.72,113.84,-0.14,4700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1025,"transactions":9,"vwap":1082},"2026-05-13",113.58,113.98,113.45,0.41,0.36,{"date":1087,"open":1088,"high":986,"low":1088,"close":986,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":986},"2026-05-12",111.099998,2.17,1.95,2000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1025,"transactions":9,"vwap":1096},"2026-05-11",111.82,111.83,111.4,-0.88,-0.78,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":880,"percent_change":1104,"volume":996,"transactions":9,"vwap":1102},"2026-05-08",110.56,112.28,110,2.22,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":346,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",110.22,109.43,109.84,0.19,3500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1071,"transactions":9,"vwap":1116},"2026-05-06",108.42,109.8,109.63,1.38,1.27,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",109.77,108.23,108.25,-2.25,-2.04,5400,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":173,"percent_change":173,"volume":1091,"transactions":9,"vwap":1131},"2026-05-04",111.12,110.43,110.5,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1071,"transactions":9,"vwap":1135},"2026-05-01",110.3,110.53,0.63,0.57,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-30",108.94,109.9,108.78,-0.18,-0.16,2100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":856,"percent_change":1003,"volume":1071,"transactions":9,"vwap":1150},"2026-04-29",110.19,109.25,110.080002,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":23,"percent_change":661,"volume":1145,"transactions":9,"vwap":1156},"2026-04-28",110.12,110.21,109.85,110.18,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":903,"percent_change":1162,"volume":1145,"transactions":9,"vwap":1161},"2026-04-27",109.98,110.29,110.029999,1.1,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1054,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",107.93,108.87,107.31,108.83,0.96,49400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":205,"percent_change":146,"volume":1177,"transactions":9,"vwap":1176},"2026-04-23",108.56,108.64,107.23,107.79,700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":763,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",108.18,107.5,107.99,0.5,1300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1004,"transactions":9,"vwap":1190},"2026-04-21",109.86,110.050003,107.44,107.45,-0.68,-0.63,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":22,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",108.38,108.46,108.099998,108.13,0.22,4400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1177,"transactions":9,"vwap":1205},"2026-04-17",108.57,107.76,107.91,1.61,1.51,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",105.88,106.41,106.3,0.84,0.8,3100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":947,"percent_change":987,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",104.85,105.46,104.72,2600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":376,"percent_change":1227,"volume":1033,"transactions":9,"vwap":1226},"2026-04-14",105.58,105.11,105.12,0.55,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-04-13",102.080002,104.54,101.98,1.88,1.83,5300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1124,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",105.22,102.61,102.66,-2.14,2400,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1031,"percent_change":406,"volume":1055,"transactions":9,"vwap":1246},"2026-04-09",104.15,104.91,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1207,"volume":1254,"transactions":9,"vwap":1252},"2026-04-08",105.67,105.77,104.89,105.16,1.56,4800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",103.2,104.2,103.010002,103.6,1.35,1.32,8100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":89,"percent_change":798,"volume":1126,"transactions":9,"vwap":1268},"2026-04-06",101.7,102.3,102.25,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":136,"percent_change":136,"volume":1177,"transactions":9,"vwap":1272},"2026-04-02",100.81,101.13,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1084,"percent_change":1084,"volume":1276,"transactions":9,"vwap":1275},"2026-04-01",100.54,600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":225,"percent_change":1282,"volume":1018,"transactions":9,"vwap":1280},"2026-03-31",99.35,100.13,98.86,1.87,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1287,"volume":1177,"transactions":9,"vwap":1286},"2026-03-30",99.29,98.29,-0.07,{"date":1289,"open":1290,"high":1290,"low":26,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",100.55,98.36,-2.53,-2.51,25300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",101.059998,101.96,100.82,100.89,-0.82,-0.81,42700,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",102.39,101.55,101.71,0.23,32800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":539,"percent_change":539,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",100.98,101.48,100.59,900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1254,"transactions":9,"vwap":1322},"2026-03-23",102.28,102.96,101.5,101.52,0.77,0.76,{"date":1326,"open":1327,"high":1308,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",101.27,100.75,-1.62,-1.58,1600,{"date":1333,"open":1334,"high":1335,"low":1314,"close":1336,"change":1337,"percent_change":1338,"volume":1004,"transactions":9,"vwap":1336},"2026-03-19",102.099998,102.74,102.37,-0.36,-0.35,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":163,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",103,102.73,-1.4,20400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1183,"percent_change":1350,"volume":1091,"transactions":9,"vwap":1349},"2026-03-17",104.22,104.74,104.13,0.48,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":661,"percent_change":661,"volume":1071,"transactions":9,"vwap":1354},"2026-03-16",104.34,103.63,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":971,"percent_change":1040,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",103.43,103.87,102.72,103.49,1500,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":460,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-12",104.96,103.050003,-1.76,6400,{"date":1369,"open":1251,"high":1370,"low":1371,"close":1372,"change":406,"percent_change":823,"volume":1373,"transactions":9,"vwap":1372},"2026-03-11",104.98,104.35,104.9,16700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":806,"volume":1380,"transactions":9,"vwap":1378},"2026-03-10",106.18,105.13,105.14,-1.68,1100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":376,"percent_change":1227,"volume":1387,"transactions":9,"vwap":1386},"2026-03-09",105.65,106.94,104.089996,106.82,7800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":66,"percent_change":1393,"volume":1331,"transactions":9,"vwap":1391},"2026-03-06",106.029999,106.24,105.54,-1.21,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":66,"volume":1361,"transactions":9,"vwap":1398},"2026-03-05",108.059998,107.27,107.54,-1.42,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":623,"percent_change":889,"volume":1405,"transactions":9,"vwap":1404},"2026-03-04",109.010002,109.41,108.96,3300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1010,"volume":1413,"transactions":9,"vwap":1411},"2026-03-03",106.96,108.51,106.59,108.010002,-1.03,23800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":151,"percent_change":1419,"volume":1145,"transactions":9,"vwap":1418},"2026-03-02",107.38,109.11,109.040001,0.67,{"date":1421,"open":1195,"high":1195,"low":1422,"close":1422,"change":1338,"percent_change":1423,"volume":1316,"transactions":9,"vwap":1422},"2026-02-27",108.31,-0.32,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":947,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",107.87,108.77,107.56,108.66,0.37,20600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":216,"percent_change":1437,"volume":1111,"transactions":9,"vwap":1436},"2026-02-25",107.47,108.43,108.29,1.47,{"date":1439,"open":1440,"high":1386,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-24",106.16,106.72,-1.33,-1.23,2200,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1110,"percent_change":1450,"volume":1361,"transactions":9,"vwap":1449},"2026-02-23",107.69,108.17,108.050003,0.18,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",107.12,107.95,107.010002,107.86,-0.01,4200,{"date":1460,"open":1449,"high":1449,"low":1461,"close":1426,"change":316,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1426},"2026-02-19",107.26,-0.7,5200,{"date":1465,"open":1466,"high":1466,"low":1123,"close":1467,"change":1468,"percent_change":948,"volume":1033,"transactions":9,"vwap":1467},"2026-02-18",108.73,108.63,0.3,{"date":1470,"open":1422,"high":1471,"low":1411,"close":1472,"change":1450,"percent_change":1473,"volume":1361,"transactions":9,"vwap":1472},"2026-02-17",109.029999,108.33,0.17,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1016,"volume":1091,"transactions":9,"vwap":1478},"2026-02-13",106.65,108.68,108.15,1.43,{"date":1481,"open":1482,"high":1483,"low":1441,"close":1441,"change":1329,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1441},"2026-02-12",108.28,108.98,-1.5,17500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1489},"2026-02-11",105.72,108.34,105.49,2.47,2.33,29900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1419,"volume":1500,"transactions":9,"vwap":1498},"2026-02-10",104.97,106.4,105.87,0.7,7300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":453,"volume":1060,"transactions":9,"vwap":1505},"2026-02-09",104.61,105.52,105.17,-1.1,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":971,"percent_change":1512,"volume":972,"transactions":9,"vwap":1511},"2026-02-06",106.56,105.9,106.27,0.42,{"date":1514,"open":1515,"high":1515,"low":1250,"close":1516,"change":1517,"percent_change":1518,"volume":1025,"transactions":9,"vwap":1516},"2026-02-05",106.22,105.83,0.94,0.9,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1251,"change":717,"percent_change":669,"volume":1524,"transactions":9,"vwap":1251},"2026-02-04",105.84,106.7,104.86,2700,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":96,"percent_change":247,"volume":1145,"transactions":9,"vwap":1529},"2026-02-03",107.68,106.2,106.91,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-02",107,107.84,107.65,0.79,0.74,4600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1065,"percent_change":1543,"volume":1184,"transactions":9,"vwap":1541},"2026-01-30",105.59,106.86,105.51,0.49,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":971,"percent_change":1512,"volume":1055,"transactions":9,"vwap":1547},"2026-01-29",105.94,106.34,105.71,{"date":1550,"open":1509,"high":1509,"low":1551,"close":1510,"change":1552,"percent_change":1192,"volume":1553,"transactions":9,"vwap":1510},"2026-01-28",105.42,-0.67,16900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-27",107.42,107.82,106.38,106.57,-4.89,-4.39,27500,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":964,"transactions":9,"vwap":1567},"2026-01-26",111.72,111.39,111.46,0.27,0.24,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1458,"transactions":9,"vwap":1575},"2026-01-23",111.27,111.3,111.029999,111.19,-0.54,-0.48,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":530,"percent_change":89,"volume":1583,"transactions":9,"vwap":1582},"2026-01-22",111.11,112.089996,111.73,2900,{"date":1585,"open":1586,"high":1587,"low":1156,"close":1588,"change":1024,"percent_change":1589,"volume":972,"transactions":9,"vwap":1588},"2026-01-21",110.55,110.58,110.49,0.78,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":815,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",108.7,110.41,109.64,-0.4,5800,{"date":1598,"open":1599,"high":1599,"low":1103,"close":1150,"change":1600,"percent_change":1070,"volume":1215,"transactions":9,"vwap":1150},"2026-01-16",110.94,-1.38,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1567,"change":1606,"percent_change":1607,"volume":1387,"transactions":9,"vwap":1567},"2026-01-15",109.71,111.84,109.2,1.78,1.62,{"date":1609,"open":1610,"high":1155,"low":1611,"close":1612,"change":1183,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",109.28,109.16,109.68,0.46,25400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":994,"percent_change":1009,"volume":1620,"transactions":9,"vwap":1619},"2026-01-13",110.69,109.17,109.18,16600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1450,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-12",108.41,110.38,108.39,0.16,6700,{"date":1629,"open":1630,"high":1630,"low":1161,"close":1631,"change":1632,"percent_change":1302,"volume":1500,"transactions":9,"vwap":1631},"2026-01-09",111.38,110.2,-0.9,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1088,"change":971,"percent_change":764,"volume":1637,"transactions":9,"vwap":1088},"2026-01-08",111.5,110.9,9800,{"date":1639,"open":1640,"high":1641,"low":1131,"close":1642,"change":1643,"percent_change":1632,"volume":1644,"transactions":9,"vwap":1642},"2026-01-07",111.58,111.99,110.66,-1,7700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":679,"percent_change":1650,"volume":972,"transactions":9,"vwap":1649},"2026-01-06",109.47,111.86,111.66,1.85,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1116,"change":873,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1116},"2026-01-05",107.099998,109.76,106.83,2.15,18400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1613,"percent_change":1040,"volume":1664,"transactions":9,"vwap":1663},"2026-01-02",106.51,107.59,106.43,107.32,120600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1541,"change":995,"percent_change":548,"volume":1235,"transactions":9,"vwap":1541},"2025-12-31",108.11,106.85,{"date":1670,"open":1114,"high":1114,"low":1205,"close":1205,"change":520,"percent_change":1671,"volume":1215,"transactions":9,"vwap":1205},"2025-12-30",-0.28,{"date":1673,"open":1674,"high":1409,"low":1411,"close":1675,"change":519,"percent_change":1676,"volume":1126,"transactions":9,"vwap":1675},"2025-12-29",108.47,108.21,-0.38,{"date":1678,"open":1449,"high":1592,"low":1679,"close":1680,"change":73,"percent_change":1468,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",108.019997,108.62,6000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1436,"change":947,"percent_change":117,"volume":1413,"transactions":9,"vwap":1436},"2025-12-24",108.45,108.48,107.7,{"date":1688,"open":1482,"high":1195,"low":1454,"close":1454,"change":1689,"percent_change":1098,"volume":1444,"transactions":9,"vwap":1454},"2025-12-23",-0.85,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1543,"percent_change":492,"volume":1041,"transactions":9,"vwap":1694},"2025-12-22",108.24,109.32,108.8,{"date":1696,"open":1472,"high":1697,"low":1698,"close":1422,"change":376,"percent_change":763,"volume":1699,"transactions":9,"vwap":1422},"2025-12-19",108.69,108.12,5500,{"date":1701,"open":1436,"high":1435,"low":1702,"close":1703,"change":1704,"percent_change":168,"volume":1699,"transactions":9,"vwap":1703},"2025-12-18",107.34,107.73,0.13,{"date":1706,"open":1667,"high":1196,"low":1707,"close":1707,"change":501,"percent_change":1708,"volume":1699,"transactions":9,"vwap":1707},"2025-12-17",107.6,-0.34,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1399,"percent_change":66,"volume":1715,"transactions":9,"vwap":1714},"2025-12-16",109.019997,109.059998,107.53,107.97,1900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1059,"percent_change":146,"volume":964,"transactions":9,"vwap":1721},"2025-12-15",109.42,109.49,109.14,109.39,{"date":1723,"open":1724,"high":1725,"low":1403,"close":1726,"change":1430,"percent_change":947,"volume":1111,"transactions":9,"vwap":1726},"2025-12-12",109.48,109.95,109.6,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1730},"2025-12-11",108.54,109.23,108.44,1.7,1.58,15000,{"date":1736,"open":1737,"high":1713,"low":1737,"close":1713,"change":1738,"percent_change":1739,"volume":1025,"transactions":9,"vwap":1713},"2025-12-10",106.6,0.87,0.82,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",107.48,106.5,106.66,-0.02,9900,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1577,"percent_change":1752,"volume":1221,"transactions":9,"vwap":1751},"2025-12-08",106.47,107.050003,106.68,-0.45,{"date":1754,"open":1653,"high":1755,"low":1653,"close":1755,"change":453,"percent_change":736,"volume":1361,"transactions":9,"vwap":1755},"2025-12-05",107.16,{"date":1757,"open":1176,"high":1758,"low":1176,"close":1759,"change":948,"percent_change":1760,"volume":1048,"transactions":9,"vwap":1759},"2025-12-04",108.4,108.2,0.26,{"date":1762,"open":1197,"high":1114,"low":1763,"close":1764,"change":500,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",107.78,107.92,-0.46,7000,{"date":1768,"open":1155,"high":1155,"low":1769,"close":1114,"change":1770,"percent_change":707,"volume":1405,"transactions":9,"vwap":1114},"2025-12-02",108.36,-1.08,{"date":1772,"open":1141,"high":1773,"low":1774,"close":1774,"change":1399,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",110.77,109.5,-1.28,9700,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1287,"percent_change":1782,"volume":1524,"transactions":9,"vwap":1781},"2025-11-28",111.36,110.81,110.92,-0.06,{"date":1784,"open":1785,"high":1635,"low":1786,"close":1787,"change":1059,"percent_change":146,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",111.21,110.95,110.99,7900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":873,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",109.38,111.34,111.2,2.51,11600,{"date":1797,"open":1529,"high":1142,"low":1529,"close":1697,"change":1798,"percent_change":1799,"volume":1463,"transactions":9,"vwap":1697},"2025-11-24",2.46,2.32,{"date":1801,"open":1802,"high":1522,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-21",103.26,106.23,4,3.91,23300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1065,"percent_change":970,"volume":1111,"transactions":9,"vwap":1812},"2025-11-20",103.68,104.44,102.2,102.23,{"date":1814,"open":1815,"high":1230,"low":1816,"close":1308,"change":1110,"percent_change":1110,"volume":1817,"transactions":9,"vwap":1308},"2025-11-19",101.53,101.010002,7600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1322,"change":1003,"percent_change":1003,"volume":1822,"transactions":9,"vwap":1322},"2025-11-18",100.48,101.65,11400,{"date":1824,"open":1815,"high":1825,"low":1815,"close":1826,"change":1199,"percent_change":1199,"volume":1524,"transactions":9,"vwap":1826},"2025-11-17",102.79,101.61,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1595,"percent_change":112,"volume":1833,"transactions":9,"vwap":1832},"2025-11-14",100.79,101.77,100.78,101.39,4500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1458,"transactions":9,"vwap":1839},"2025-11-13",102.86,103.19,101.78,101.79,-1.75,-1.69,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":520,"volume":1848,"transactions":9,"vwap":1846},"2025-11-12",103.4,104.41,103.54,-0.31,5900,{"date":1850,"open":1851,"high":1852,"low":1341,"close":1853,"change":889,"percent_change":1024,"volume":1854,"transactions":9,"vwap":1853},"2025-11-11",103.16,104.19,103.85,13800,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":814,"percent_change":236,"volume":1860,"transactions":9,"vwap":1859},"2025-11-10",103.18,102.059998,102.97,28000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1350,"percent_change":1867,"volume":1048,"transactions":9,"vwap":1866},"2025-11-07",102.93,103.74,102.75,103.57,0.47,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":296,"percent_change":1841,"volume":1524,"transactions":9,"vwap":1871},"2025-11-06",104.73,103.089996,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1523,"change":1568,"percent_change":1760,"volume":1235,"transactions":9,"vwap":1523},"2025-11-05",104.5,105.23,104.24,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":531,"percent_change":107,"volume":1882,"transactions":9,"vwap":1881},"2025-11-04",102.89,105.55,104.59,15600,{"date":1884,"open":1320,"high":1885,"low":1886,"close":1885,"change":904,"percent_change":1169,"volume":1887,"transactions":9,"vwap":1885},"2025-11-03",103.67,101.44,11700,{"date":1889,"open":1871,"high":1837,"low":1858,"close":1890,"change":158,"percent_change":519,"volume":957,"transactions":9,"vwap":1890},"2025-10-31",102.68,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-30",104.7,105.28,103.099998,-1.67,-1.59,12400,{"date":1900,"open":1894,"high":1901,"low":1902,"close":1903,"change":1708,"percent_change":1423,"volume":1904,"transactions":9,"vwap":1903},"2025-10-29",106.26,104.51,104.77,13400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1225,"change":267,"percent_change":1577,"volume":1910,"transactions":9,"vwap":1225},"2025-10-28",105.27,105.34,104.29,10400,{"date":1912,"open":1913,"high":1913,"low":1908,"close":1914,"change":1782,"percent_change":1782,"volume":957,"transactions":9,"vwap":1914},"2025-10-27",106.25,105.62,{"date":1916,"open":1917,"high":1498,"low":1918,"close":1919,"change":1920,"percent_change":1206,"volume":1921,"transactions":9,"vwap":1919},"2025-10-24",105.07,104.88,105.68,1.67,10100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1928,"volume":1431,"transactions":9,"vwap":1927},"2025-10-23",103.58,104.39,103.080002,104.010002,0,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1927,"change":1934,"percent_change":1077,"volume":1935,"transactions":9,"vwap":1927},"2025-10-22",103.91,104.059998,103.29,-0.15,29300,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":346,"percent_change":22,"volume":1941,"transactions":9,"vwap":1940},"2025-10-21",103.79,104.36,104.16,8200,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1104,"volume":1947,"transactions":9,"vwap":1945},"2025-10-20",102.38,103.95,2.26,12300,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1676,"percent_change":501,"volume":1071,"transactions":9,"vwap":1952},"2025-10-17",101.42,101.84,101.69,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1708,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-16",102.7,102.92,101.63,102.07,-0.33,7500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1213,"percent_change":1967,"volume":1331,"transactions":9,"vwap":1966},"2025-10-15",102.32,102.48,101.8,102.41,0.83,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1972,"volume":1715,"transactions":9,"vwap":1971},"2025-10-14",99.54,101.57,1.42,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":987,"percent_change":987,"volume":1978,"transactions":9,"vwap":1977},"2025-10-13",100.17,100.12,100.15,400,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-10",102.089996,99.83,-2.17,-2.13,8500,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1097,"volume":1380,"transactions":9,"vwap":1989},"2025-10-09",103.15,102,-0.91,{"date":1992,"open":1988,"high":1988,"low":1993,"close":1994,"change":1137,"percent_change":1995,"volume":1091,"transactions":9,"vwap":1994},"2025-10-08",102.49,102.91,0.56,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":930,"percent_change":1430,"volume":1018,"transactions":9,"vwap":2000},"2025-10-07",102.65,102.16,102.34,{"date":2002,"open":1239,"high":1890,"low":2003,"close":1298,"change":1003,"percent_change":1003,"volume":1033,"transactions":9,"vwap":1298},"2025-10-06",101.89,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1995,"percent_change":1227,"volume":1715,"transactions":9,"vwap":2008},"2025-10-03",101.88,103.61,102.050003,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":1569,"percent_change":1569,"volume":1055,"transactions":9,"vwap":2012},"2025-10-02",101.089996,101.49,100.84,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1847,"percent_change":1847,"volume":2019,"transactions":9,"vwap":2018},"2025-10-01",101.46,101.24,101.25,3600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":1136,"percent_change":2025,"volume":1276,"transactions":9,"vwap":2023},"2025-09-30",101.080002,101.56,100.83,0.62,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":205,"percent_change":205,"volume":1361,"transactions":9,"vwap":2029},"2025-09-29",101.86,100.93,{"date":2031,"open":2032,"high":1272,"low":2033,"close":1272,"change":1732,"percent_change":2034,"volume":1361,"transactions":9,"vwap":1272},"2025-09-26",99.84,99.69,1.71,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1775,"percent_change":326,"volume":2040,"transactions":9,"vwap":2039},"2025-09-25",100.44,98.83,99.43,10900,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1137,"percent_change":1137,"volume":1620,"transactions":9,"vwap":2045},"2025-09-24",100.85,100.28,100.71,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1928,"percent_change":1928,"volume":1627,"transactions":9,"vwap":2049},"2025-09-23",101,100.14,{"date":2051,"open":2052,"high":2049,"low":2052,"close":2049,"change":1479,"percent_change":2053,"volume":1071,"transactions":9,"vwap":2049},"2025-09-22",99.52,1.45,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":471,"percent_change":471,"volume":1025,"transactions":9,"vwap":2058},"2025-09-19",99.07,99.17,98.71,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2033,"change":1606,"percent_change":2063,"volume":1444,"transactions":9,"vwap":2033},"2025-09-18",98.74,99.7,1.82,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1136,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-17",97.4,99.28,97.91,0.65,3700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":1552,"percent_change":1191,"volume":2076,"transactions":9,"vwap":2075},"2025-09-16",98.18,97.17,97.28,14300,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":1632,"percent_change":1990,"volume":1833,"transactions":9,"vwap":2080},"2025-09-15",99.11,97.95,{"date":2082,"open":2052,"high":2052,"low":2083,"close":2083,"change":2084,"percent_change":2084,"volume":1242,"transactions":9,"vwap":2083},"2025-09-12",98.85,-1.19,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":979,"percent_change":2089,"volume":1361,"transactions":9,"vwap":2088},"2025-09-11",99.36,100.040001,2.29,{"date":2091,"open":1982,"high":1982,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1583,"transactions":9,"vwap":2093},"2025-09-10",97.71,97.8,-1.7,-1.71,{"date":2097,"open":2052,"high":2098,"low":2099,"close":2100,"change":520,"percent_change":520,"volume":1242,"transactions":9,"vwap":2100},"2025-09-09",99.77,98.65,99.5,{"date":2102,"open":2103,"high":2104,"low":1285,"close":2105,"change":948,"percent_change":948,"volume":1833,"transactions":9,"vwap":2105},"2025-09-08",99.78,100.11,99.8,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2052,"change":22,"percent_change":22,"volume":1060,"transactions":9,"vwap":2052},"2025-09-05",99.67,99.75,99.16,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":1430,"percent_change":1430,"volume":2116,"transactions":9,"vwap":2114},"2025-09-04",98.62,99.32,98.11,3800,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1576,"percent_change":1576,"volume":1091,"transactions":9,"vwap":2121},"2025-09-03",99.19,98.77,98.95,{"date":2123,"open":1970,"high":2124,"low":2079,"close":2125,"change":1704,"percent_change":1704,"volume":2070,"transactions":9,"vwap":2125},"2025-09-02",99.96,99.49,{"date":2127,"open":2128,"high":2087,"low":2128,"close":2087,"change":2129,"percent_change":176,"volume":996,"transactions":9,"vwap":2087},"2025-08-29",98.47,0.98,{"date":2131,"open":26,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2134,"volume":996,"transactions":9,"vwap":2132},"2025-08-28",98.38,97.57,0.05,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1518,"percent_change":531,"volume":2140,"transactions":9,"vwap":2139},"2025-08-27",97.53,98.34,98.33,4100,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1782,"percent_change":1782,"volume":1361,"transactions":9,"vwap":2145},"2025-08-26",97.44,97.12,97.43,{"date":2147,"open":2115,"high":2115,"low":2148,"close":2149,"change":163,"percent_change":2150,"volume":1766,"transactions":9,"vwap":2149},"2025-08-25",97.38,97.49,-1.36,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2038,"change":1920,"percent_change":2155,"volume":1126,"transactions":9,"vwap":2038},"2025-08-22",97.97,99.46,1.72,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1867,"percent_change":1543,"volume":2161,"transactions":9,"vwap":2160},"2025-08-21",96.64,97.83,97.16,35600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":1085,"percent_change":1430,"volume":1111,"transactions":9,"vwap":2165},"2025-08-20",96.25,96.69,96.14,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":764,"percent_change":1512,"volume":1316,"transactions":9,"vwap":2170},"2025-08-19",96.52,96.33,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":1626,"percent_change":1473,"volume":1458,"transactions":9,"vwap":2175},"2025-08-18",95.74,96.57,95.93,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2069,"percent_change":445,"volume":1177,"transactions":9,"vwap":2178},"2025-08-15",95.77,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1457,"percent_change":1457,"volume":1048,"transactions":9,"vwap":2182},"2025-08-14",94.18,95.12,94.07,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":1492,"percent_change":1794,"volume":1254,"transactions":9,"vwap":2187},"2025-08-13",93.62,95.13,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":1920,"percent_change":1234,"volume":1048,"transactions":9,"vwap":2191},"2025-08-12",91,92.8,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":1704,"percent_change":661,"volume":1583,"transactions":9,"vwap":2196},"2025-08-11",91.33,91.47,91.13,{"date":2198,"open":2199,"high":2190,"low":2199,"close":2190,"change":74,"percent_change":1491,"volume":1242,"transactions":9,"vwap":2190},"2025-08-08",89.34,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":857,"percent_change":1003,"volume":1033,"transactions":9,"vwap":2203},"2025-08-07",89.41,88.81,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1412,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-06",89.75,88.82,88.89,-1.15,1700,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1613,"percent_change":970,"volume":2210,"transactions":9,"vwap":2215},"2025-08-05",89.16,90.040001,89.92,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-04",88.32,89.63,89.46,1.46,1.66,16000,{"date":2225,"open":2226,"high":2226,"low":179,"close":2227,"change":2228,"percent_change":2229,"volume":2116,"transactions":9,"vwap":2227},"2025-08-01",89.15,88,-1.82,-2.03,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":1379,"percent_change":2235,"volume":1078,"transactions":9,"vwap":2234},"2025-07-31",91.3,91.69,89.82,-1.84,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":277,"percent_change":1262,"volume":1788,"transactions":9,"vwap":2240},"2025-07-30",90.51,91.72,91.5,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":1577,"percent_change":2246,"volume":988,"transactions":9,"vwap":2245},"2025-07-29",90.59,91.12,90.31,-0.53,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2253,"volume":1242,"transactions":9,"vwap":2252},"2025-07-28",90.88,91.010002,90.76,90.79,0.02,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1512,"percent_change":1613,"volume":2210,"transactions":9,"vwap":2258},"2025-07-25",90.55,90.85,90.77,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-24",92.59,92.81,90.35,-3.06,-3.28,38400,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":1699,"transactions":9,"vwap":2271},"2025-07-23",92.07,93.47,93.41,1.8,1.96,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":136,"percent_change":2069,"volume":2280,"transactions":9,"vwap":2279},"2025-07-22",91.58,92.63,91.31,91.61,25600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":782,"volume":2287,"transactions":9,"vwap":2285},"2025-07-21",91.19,91.77,91.019997,0.06,8800,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":717,"percent_change":1983,"volume":988,"transactions":9,"vwap":2291},"2025-07-18",92.87,90.96,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":823,"percent_change":1031,"volume":2297,"transactions":9,"vwap":2296},"2025-07-17",92.78,93.18,92.98,9600,{"date":2299,"open":2300,"high":2301,"low":2294,"close":2302,"change":2303,"percent_change":2303,"volume":1458,"transactions":9,"vwap":2302},"2025-07-16",93.28,93.29,93.21,0.01,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":1833,"transactions":9,"vwap":2307},"2025-07-15",95.17,93.2,-1.9,-2,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":1512,"percent_change":971,"volume":1041,"transactions":9,"vwap":2313},"2025-07-14",94.44,95.099998,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1637,"transactions":9,"vwap":2318},"2025-07-11",96.42,94.61,94.68,-1.55,-1.61,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":1552,"percent_change":247,"volume":1215,"transactions":9,"vwap":2325},"2025-07-10",96.53,96.95,96.23,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2286,"percent_change":2286,"volume":1263,"transactions":9,"vwap":2330},"2025-07-09",97.22,96.099998,96.9,{"date":2332,"open":2165,"high":2333,"low":2334,"close":2335,"change":888,"percent_change":2336,"volume":1405,"transactions":9,"vwap":2335},"2025-07-08",96.98,96.48,96.84,1.13,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":1463,"transactions":9,"vwap":2341},"2025-07-07",96.44,95.59,95.76,-1.07,-1.11,{"date":2345,"open":2346,"high":2347,"low":2323,"close":2348,"change":930,"percent_change":2349,"volume":1055,"transactions":9,"vwap":2348},"2025-07-03",96.82,97.21,96.83,0.39,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":799,"transactions":9,"vwap":2354},"2025-07-02",98.79,96.39,96.45,-3.26,-3.27,{"date":2358,"open":2079,"high":2359,"low":2083,"close":2360,"change":1626,"percent_change":1626,"volume":2361,"transactions":9,"vwap":2360},"2025-07-01",100.34,99.71,10600,{"date":2363,"open":2364,"high":2108,"low":2365,"close":2366,"change":376,"percent_change":136,"volume":1011,"transactions":9,"vwap":2366},"2025-06-30",99.2,98.69,99.55,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":445,"percent_change":141,"volume":1235,"transactions":9,"vwap":2372},"2025-06-27",98.96,99.72,98.44,98.97,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1286,"change":2378,"percent_change":1016,"volume":2379,"transactions":9,"vwap":1286},"2025-06-26",98.3,98.76,97.6,1.3,9300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":96,"volume":2361,"transactions":9,"vwap":2385},"2025-06-25",97.080002,97.2,96.63,96.99,-0.72,{"date":2388,"open":2389,"high":2092,"low":2389,"close":2092,"change":2390,"percent_change":2034,"volume":1405,"transactions":9,"vwap":2092},"2025-06-24",96.79,1.64,{"date":2392,"open":2340,"high":2393,"low":2394,"close":2393,"change":288,"percent_change":1752,"volume":1921,"transactions":9,"vwap":2393},"2025-06-23",96.07,94.53,{"date":2396,"open":2397,"high":2398,"low":2166,"close":2399,"change":194,"percent_change":774,"volume":1887,"transactions":9,"vwap":2399},"2025-06-20",97.72,97.74,96.5,{"date":2401,"open":2402,"high":2377,"low":2402,"close":2403,"change":1536,"percent_change":1323,"volume":2404,"transactions":9,"vwap":2403},"2025-06-18",96.36,97.07,13600,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2170,"change":2409,"percent_change":193,"volume":2410,"transactions":9,"vwap":2170},"2025-06-17",96.059998,97.089996,-0.75,35800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2382,"change":1084,"percent_change":1512,"volume":972,"transactions":9,"vwap":2382},"2025-06-16",96.91,97.54,96.22,{"date":2417,"open":2334,"high":2418,"low":2334,"close":2419,"change":2420,"percent_change":355,"volume":2421,"transactions":9,"vwap":2419},"2025-06-13",97.5,96.67,-0.84,31200,{"date":2423,"open":2348,"high":2424,"low":2348,"close":2424,"change":857,"percent_change":857,"volume":1091,"transactions":9,"vwap":2424},"2025-06-12",97.51,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1143,"percent_change":1143,"volume":1041,"transactions":9,"vwap":2430},"2025-06-11",97.63,98.58,97.56,97.59,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1595,"percent_change":519,"volume":1221,"transactions":9,"vwap":2435},"2025-06-10",98.16,97.68,97.77,{"date":2437,"open":2438,"high":2439,"low":2383,"close":2440,"change":1338,"percent_change":1337,"volume":2441,"transactions":9,"vwap":2440},"2025-06-09",97.47,98.45,98.17,9200,{"date":2443,"open":2434,"high":2113,"low":2434,"close":2444,"change":1054,"percent_change":2445,"volume":919,"transactions":9,"vwap":2444},"2025-06-06",98.52,1.07,{"date":2447,"open":2143,"high":2448,"low":2143,"close":2449,"change":1782,"percent_change":1782,"volume":2140,"transactions":9,"vwap":2449},"2025-06-05",98.26,97.48,{"date":2451,"open":2452,"high":2453,"low":2414,"close":2414,"change":1934,"percent_change":1934,"volume":2454,"transactions":9,"vwap":2414},"2025-06-04",97.78,98.88,32700,{"date":2456,"open":2144,"high":1286,"low":2144,"close":2457,"change":763,"percent_change":1995,"volume":2458,"transactions":9,"vwap":2457},"2025-06-03",97.69,7100,{"date":2460,"open":2382,"high":2461,"low":2462,"close":2461,"change":1031,"percent_change":2463,"volume":2019,"transactions":9,"vwap":2461},"2025-06-02",97.15,96.54,-0.26,{"date":2465,"open":2466,"high":2153,"low":2466,"close":2066,"change":2467,"percent_change":2445,"volume":2468,"transactions":9,"vwap":2066},"2025-05-30",96.94,1.03,6100,{"date":2470,"open":2165,"high":2165,"low":2471,"close":2471,"change":2472,"percent_change":2472,"volume":1644,"transactions":9,"vwap":2471},"2025-05-29",96.37,0.11,{"date":2474,"open":2389,"high":2389,"low":2475,"close":2475,"change":96,"percent_change":316,"volume":1463,"transactions":9,"vwap":2475},"2025-05-28",96.26,{"date":2477,"open":2323,"high":2478,"low":2479,"close":2480,"change":1207,"percent_change":1733,"volume":2481,"transactions":9,"vwap":2480},"2025-05-27",97.14,96.32,97,7400,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":1337,"percent_change":1676,"volume":2487,"transactions":9,"vwap":2486},"2025-05-23",95.6,95.07,95.49,12500,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":717,"volume":1004,"transactions":9,"vwap":2491},"2025-05-22",97.050003,95.85,-1.98,{"date":2494,"open":2114,"high":2495,"low":2159,"close":2159,"change":2496,"percent_change":2497,"volume":2070,"transactions":9,"vwap":2159},"2025-05-21",99.37,-2.77,-2.75,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":73,"percent_change":73,"volume":2504,"transactions":9,"vwap":2503},"2025-05-20",100.16,101.07,99.91,100.6,16800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-19",99.98,100.49,99.89,100.27,-0.49,11900,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":215,"percent_change":2517,"volume":1200,"transactions":9,"vwap":2516},"2025-05-16",98.66,100.76,2.13,{"date":2519,"open":2520,"high":2376,"low":2521,"close":2515,"change":2522,"percent_change":1262,"volume":1887,"transactions":9,"vwap":2515},"2025-05-15",97.19,96.58,1.29,{"date":2524,"open":2073,"high":2073,"low":2525,"close":2526,"change":1462,"percent_change":472,"volume":2527,"transactions":9,"vwap":2526},"2025-05-14",97.36,97.37,11200,{"date":2529,"open":2080,"high":2530,"low":2531,"close":2532,"change":2420,"percent_change":1689,"volume":1387,"transactions":9,"vwap":2532},"2025-05-13",98.78,97.62,98.07,{"date":2534,"open":2125,"high":2535,"low":2375,"close":2536,"change":831,"percent_change":2537,"volume":1041,"transactions":9,"vwap":2536},"2025-05-12",100.19,98.91,1.59,{"date":2539,"open":2120,"high":2120,"low":2525,"close":2525,"change":416,"percent_change":2246,"volume":2019,"transactions":9,"vwap":2525},"2025-05-09",{"date":2541,"open":2542,"high":2119,"low":2543,"close":2544,"change":1423,"percent_change":1959,"volume":2481,"transactions":9,"vwap":2544},"2025-05-08",99.010002,97.84,97.88,{"date":2546,"open":2547,"high":2548,"low":2149,"close":2548,"change":136,"percent_change":2549,"volume":1583,"transactions":9,"vwap":2548},"2025-05-07",98,98.2,0.6,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":2555,"percent_change":1213,"volume":1361,"transactions":9,"vwap":2553},"2025-05-06",96.86,97.61,96.77,0.81,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":1144,"percent_change":824,"volume":1316,"transactions":9,"vwap":2560},"2025-05-05",97.27,97.41,96.8,{"date":2562,"open":2346,"high":2408,"low":2329,"close":2563,"change":2564,"percent_change":2053,"volume":1444,"transactions":9,"vwap":2563},"2025-05-02",96.96,1.39,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":1847,"percent_change":1423,"volume":2569,"transactions":9,"vwap":2568},"2025-05-01",96.31,95.57,15300,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":1337,"percent_change":501,"volume":1200,"transactions":9,"vwap":2573},"2025-04-30",94.46,95.88,{"date":2575,"open":2576,"high":2330,"low":2576,"close":2577,"change":141,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-04-29",95.18,96.24,0.72,10200,{"date":183,"open":2581,"high":2173,"low":2317,"close":2582,"change":2253,"percent_change":2253,"volume":2583,"transactions":9,"vwap":2582},95.53,95.55,4900]