[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEE":3,"homepage-market-summary":29,"stock-historical-AEE":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ameren Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Ameren owns rate-regulated generation, transmission, and distribution networks that deliver electricity and natural gas through the company's two main subsidiaries, Ameren Missouri and Ameren Illinois. It serves 2.5 million electricity customers and 900,000 natural gas customers across its two service territories.","8,913","St Louis, MO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},99.64,98.82,99.71,98.18,99.38,0.26,2296223.766212,36285,99.4243,118.32,19.51,1269642.49480533,81.1,7230,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},93.27,1673337,610767937.442535,3.28,"2025-04-21",[182,183,192,203,213,221,231,241,251,262,273,283,293,304,314,324,335,346,356,366,377,387,397,407,417,427,436,446,457,466,476,486,495,506,516,527,537,548,558,568,579,588,598,607,616,625,635,646,656,667,678,688,697,708,717,725,734,742,749,756,764,772,781,789,797,806,814,822,829,838,846,853,861,868,876,884,890,899,905,912,919,926,935,943,950,958,966,975,982,989,995,1002,1011,1018,1023,1032,1038,1045,1050,1056,1061,1067,1072,1080,1088,1096,1105,1113,1119,1127,1134,1141,1149,1155,1164,1173,1181,1187,1193,1201,1207,1213,1222,1228,1232,1239,1246,1251,1257,1264,1271,1277,1285,1292,1298,1306,1314,1321,1327,1332,1341,1349,1356,1363,1369,1374,1379,1387,1392,1399,1405,1411,1416,1419,1425,1431,1438,1445,1448,1454,1462,1469,1477,1484,1490,1497,1503,1509,1516,1524,1529,1535,1542,1548,1555,1563,1569,1575,1581,1589,1596,1604,1610,1617,1623,1631,1638,1644,1650,1657,1664,1670,1676,1682,1687,1694,1701,1707,1716,1723,1732,1739,1747,1754,1762,1768,1773,1780,1787,1794,1801,1808,1815,1821,1826,1833,1839,1847,1853,1860,1867,1873,1880,1888,1894,1901,1907,1913,1920,1925,1932,1938,1943,1949,1953,1959,1965,1972,1976,1981,1988,1995,2002,2007,2012,2017,2020,2024,2029,2036,2042,2049,2055,2060,2066,2074,2082,2088,2096,2101,2108,2114,2119,2127,2134,2140,2145,2150,2155,2162,2168,2172,2178,2182,2186,2192,2196,2201,2206,2212,2217,2221,2227,2233,2238,2242,2247,2254,2261,2268,2271,2277,2283,2289,2294,2299,2302,2309,2316,2321,2325,2331,2336,2341,2345,2352,2359,2366,2373,2380,2387,2395,2403,2409,2414,2418,2425,2431,2438,2444,2451,2457,2462,2469,2476,2483,2489,2497,2502,2509,2517,2522,2526,2532,2538,2544,2550,2555,2561,2567,2573,2582,2591,2598,2605,2609,2615,2621,2627,2634,2640,2647,2654,2658,2663,2666,2669,2676,2680,2685,2689,2693,2698,2703,2708],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",100.74,100.99,99.375,-0.87,2292528.441301,32394,99.7329,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",98.77,100.62,98.75,100.25,0.86,0.87,2868641.191046,36038,100.0619,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",99.29,99.81,98.61,99.39,0,2392212.009144,38117,99.2986,{"date":214,"open":215,"high":216,"low":217,"close":208,"change":37,"percent_change":37,"volume":218,"transactions":219,"vwap":220},"2026-09-25",99.06,99.53,98.25,2427009.888757,33658,99.1145,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",100.07,100.19,99.14,99.2,-0.54,2330681.153736,37567,99.468,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",101.13,99.57,99.74,-1.92,-1.89,1398702.063159,24029,99.966,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",101.67,102.2,101.24,101.66,-0.17,1669274.010047,26459,101.7302,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",102.03,102.37,101.53,101.83,-0.4,-0.39,1852611.648956,24949,101.8321,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",102.53,103.075,102.21,102.23,-1.67,-1.61,2845400.655311,26838,102.4016,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":198,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",103.42,104.23,103.325,103.9,0.83,1736791.81313,28392,103.7446,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",103.67,104.165,102.625,103.04,0.02,1080914.02942,23152,103.2826,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",104.03,104.83,102.62,103.02,-0.95,-0.91,1221811.399333,25228,103.1305,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":149,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",105.18,105.67,103.77,103.97,-0.89,2350959.618613,26260,104.0513,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",105.64,105.94,104.705,104.9,-0.05,888422.100443,21626,105.0494,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",106.46,107.08,104.94,104.95,-1.3,-1.22,1447873.988014,25202,105.3658,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",106.79,107.12,105.485,106.25,-0.48,-0.45,1605939.281886,26268,106.1042,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":20,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",105.55,107.4,105.375,106.73,0.24,1659811.436874,23221,106.7471,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",105.81,106.965,105.79,106.47,0.06,1666227.028636,23446,106.4907,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",106.36,107.25,105.87,106.41,0.52,0.49,1692749.884074,24662,106.5206,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":94,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",106.05,106.37,104.92,105.89,-0.19,1196739.410024,24369,105.9288,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",106.39,106.76,105.23,106.09,0.08,1237459.023034,26942,105.869,{"date":398,"open":399,"high":389,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",105.19,104.79,106.01,-0.11,-0.1,1273306.422222,19776,105.9771,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",107.42,105.84,106.12,-0.63,-0.59,1094599.03626,21817,106.2884,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":149,"volume":424,"transactions":425,"vwap":426},"2026-08-27",106.62,107.05,106,106.75,-1,1105330.721227,22606,106.7082,{"date":428,"open":429,"high":430,"low":327,"close":431,"change":432,"percent_change":198,"volume":433,"transactions":434,"vwap":435},"2026-08-26",107.28,108.1243,107.75,0.92,956995.857105,19725,107.7178,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":120,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",107.41,107.685,106.691,106.83,-0.31,948176.723261,20093,107.0389,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",106.4,107.2565,105.7378,107.16,1.03,0.97,1265273.040771,22084,106.9715,{"date":458,"open":459,"high":460,"low":379,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":344,"vwap":465},"2026-08-21",108.9,109.67,106.13,-2.66,-2.45,1587053.332526,107.0653,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":342,"volume":473,"transactions":474,"vwap":475},"2026-08-20",108.63,110.01,108.3582,108.79,-0.49,1481266.126301,26196,109.1231,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":258,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",110.55,110.845,109.05,109.28,-0.36,1338284.326276,27450,109.6184,{"date":487,"open":488,"high":489,"low":490,"close":460,"change":491,"percent_change":156,"volume":492,"transactions":493,"vwap":494},"2026-08-18",110.52,110.935,109.38,0.2,1338394.103836,25626,109.7833,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",109.24,109.83,108.6801,109.47,-0.27,-0.25,936682.549634,19958,109.4313,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",108.93,110.065,109.74,0.62,0.57,1002488.560285,20840,109.7027,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",109.42,109.78,108.86,109.12,0.3,0.28,2363290.220841,30762,109.2471,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":173,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",107.99,108.92,107.655,108.82,0.93,1468404.80634,26401,108.5843,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",107,108.12,106.4525,107.82,0.82,0.77,1037529.128505,24292,107.6379,{"date":549,"open":550,"high":551,"low":552,"close":539,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",108.32,108.675,106.77,-1.84,-1.69,1791754.666055,27131,107.0627,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":512,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",107.89,109.56,107.17,108.84,0.53,1366748.513517,26013,108.9071,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",109.88,110.09,107.035,108.27,-0.68,-0.62,1880023.996702,31963,108.0575,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":472,"percent_change":342,"volume":585,"transactions":586,"vwap":587},"2026-08-05",108.98,109.57,107.19,108.95,1657673.88098,30469,108.6706,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":320,"volume":595,"transactions":596,"vwap":597},"2026-08-04",108.78,109.95,107.9844,109.44,-0.06,1570188.386697,30919,109.3339,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":402,"percent_change":403,"volume":604,"transactions":605,"vwap":606},"2026-08-03",108.96,110.56,108.51,109.5,2283546.141953,34676,109.3509,{"date":608,"open":609,"high":610,"low":583,"close":611,"change":198,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",108.77,110.25,109.61,0.79,2753066.915439,42296,109.6448,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":331,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",110.76,107.78,108.75,-1.11,1954549.992573,34011,108.7266,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",112.9,109.82,109.97,-2.54,-2.26,1104576.911311,26696,110.7,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",113.1,114.75,112.443,112.51,0.4,0.36,1166785.015572,28084,113.1338,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":268,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",113.09,113.9,111.65,112.11,-1.47,1141817.33755,27999,112.2953,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",113.94,114.82,113.24,113.78,0.51,0.45,1090712.319517,25902,113.8049,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",111.76,113.48,111.66,113.27,1.26,1.12,849952.464196,21641,112.9564,{"date":679,"open":680,"high":681,"low":478,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",111.07,112.16,112.01,2.07,1.88,950705.710511,25407,111.7636,{"date":689,"open":690,"high":691,"low":692,"close":150,"change":341,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",110.04,110.46,109.02,-0.43,1568138.28709,27907,109.7262,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",111.91,112.65,110.16,110.42,-1.13,-1.01,1516338.106332,29588,110.687,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",114.14,115.080002,111.029999,111.55,-1.55,-1.37,2018200,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-07-16",111.6,113.099998,111.46,1.72,1.54,1185700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",112.58,113.34,111,111.38,-1.57,-1.39,1715000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":341,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",114.28,114.86,112.76,112.95,-0.42,1706700,{"date":743,"open":744,"high":710,"low":745,"close":746,"change":373,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-13",113.18,112.86,113.43,0.43,1268500,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":100,"volume":755,"transactions":9,"vwap":753},"2026-07-10",111.82,113.26,112.94,1.17,1173900,{"date":757,"open":758,"high":660,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",113,111.54,111.77,-1.42,-1.25,1468800,{"date":765,"open":766,"high":767,"low":758,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",114.34,114.72,113.19,-1.24,-1.08,1380900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",114.029999,116.4,113.99,114.43,1.44,1.27,1401300,{"date":782,"open":783,"high":659,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",114.61,112.89,112.99,-2.03,-1.76,1638800,{"date":790,"open":768,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",115.24,112.73,115.019997,2.83,2.52,1335600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",113.28,113.42,111.98,112.19,-0.85,-0.75,3000200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":714,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",113.85,114.54,113.010002,113.040001,-1.35,1826400,{"date":815,"open":775,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",117.39,114.36,114.59,-3.73,-3.15,3731100,{"date":823,"open":824,"high":24,"low":825,"close":24,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":24},"2026-06-26",115.029999,114.31,3.79,3.31,4219300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",114.040001,114.8,113.059998,114.53,1.21,1.07,2000200,{"date":839,"open":758,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",113.47,112.019997,113.32,1.62,1.45,1755400,{"date":847,"open":691,"high":848,"low":611,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",111.94,111.7,2,1.82,2019600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":452,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",108.67,110.34,108.6,109.7,0.95,2024000,{"date":862,"open":863,"high":864,"low":865,"close":855,"change":502,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-06-18",109.11,110.089996,108.17,-0.23,2403600,{"date":869,"open":870,"high":871,"low":872,"close":530,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":530},"2026-06-17",109.8,110.58,108.34,-1.56,-1.41,1664400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":279,"volume":883,"transactions":9,"vwap":881},"2026-06-16",109.91,111.36,109.53,110.48,0.91,1638300,{"date":885,"open":886,"high":887,"low":888,"close":582,"change":512,"percent_change":372,"volume":889,"transactions":9,"vwap":582},"2026-06-15",108.31,110.11,107.9,1470000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",108.7,109.66,108.43,109,0.75,0.69,1331500,{"date":900,"open":561,"high":610,"low":901,"close":902,"change":903,"percent_change":341,"volume":904,"transactions":9,"vwap":902},"2026-06-11",108.040001,108.25,-0.52,1424700,{"date":906,"open":521,"high":907,"low":908,"close":609,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":609},"2026-06-10",109.45,108.13,0.78,0.72,1309700,{"date":913,"open":914,"high":915,"low":916,"close":529,"change":917,"percent_change":909,"volume":918,"transactions":9,"vwap":529},"2026-06-09",106.89,108.58,106.14,0.84,1328600,{"date":920,"open":508,"high":582,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",107.050003,107.15,-2.12,-1.94,1374200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",107.7,110.13,107.52,109.27,2.28,2.13,2020100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":910,"volume":942,"transactions":9,"vwap":940},"2026-06-04",106.9,107.84,105.57,106.99,0.76,1301400,{"date":944,"open":451,"high":945,"low":946,"close":947,"change":948,"percent_change":903,"volume":949,"transactions":9,"vwap":947},"2026-06-03",108.72,106.11,106.23,-0.55,1990900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",105.089996,107.040001,106.78,1.69,1.61,1867100,{"date":959,"open":960,"high":961,"low":962,"close":952,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":952},"2026-06-01",106.69,106.97,105.059998,-2.88,-2.67,1589900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",108.69,109.089996,107.58,107.97,-0.96,-0.88,3903200,{"date":976,"open":977,"high":978,"low":468,"close":508,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":508},"2026-05-28",110.85,111.31,-2.19,-1.97,1612700,{"date":983,"open":984,"high":721,"low":985,"close":986,"change":987,"percent_change":393,"volume":988,"transactions":9,"vwap":986},"2026-05-27",110.88,110.28,111.12,0.09,1485600,{"date":990,"open":991,"high":991,"low":992,"close":712,"change":993,"percent_change":866,"volume":994,"transactions":9,"vwap":712},"2026-05-26",112.17,110.62,-0.26,1119100,{"date":996,"open":997,"high":998,"low":931,"close":999,"change":844,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",110.040001,111.57,111.29,1.32,1816600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",109.72,110.49,108.94,109.84,1.15,1.06,1944500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":968,"change":442,"percent_change":1016,"volume":1017,"transactions":9,"vwap":968},"2026-05-20",109.35,109.73,108.44,-0.28,2204300,{"date":1019,"open":451,"high":1020,"low":954,"close":895,"change":843,"percent_change":1021,"volume":1022,"transactions":9,"vwap":895},"2026-05-19",109.3,1.51,1880200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",107.27,108.080002,105.76,107.38,1.02,0.96,1881500,{"date":1033,"open":895,"high":490,"low":1034,"close":368,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":368},"2026-05-15",106.24,-3.24,-2.96,2487000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":662,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",109.080002,109.6,108.83,0.47,1641900,{"date":1046,"open":1042,"high":907,"low":1047,"close":969,"change":257,"percent_change":1048,"volume":1049,"transactions":9,"vwap":969},"2026-05-13",107.94,-0.37,1647100,{"date":1051,"open":1052,"high":701,"low":459,"close":1053,"change":1054,"percent_change":342,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",109.89,109.49,-0.5,2038300,{"date":1057,"open":510,"high":881,"low":1058,"close":1059,"change":432,"percent_change":917,"volume":1060,"transactions":9,"vwap":1059},"2026-05-11",109.17,109.99,1621000,{"date":1062,"open":1063,"high":460,"low":1064,"close":1065,"change":522,"percent_change":523,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",109.18,108.33,109.07,1754900,{"date":1068,"open":1069,"high":1020,"low":928,"close":609,"change":1070,"percent_change":804,"volume":1071,"transactions":9,"vwap":609},"2026-05-07",109.2,-0.82,1494900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":553,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",109.25,111.5,108,109.59,-2.05,2599300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":804,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",112.38,113.21,111.44,111.64,-0.67,1403400,{"date":1089,"open":1090,"high":1091,"low":760,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",112.56,113.81,112.39,-1.17,-1.03,1789800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",113.63,115.59,112.97,113.56,-0.09,-0.08,2068600,{"date":1106,"open":801,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",113.83,111.019997,113.65,2.36,2.12,1954600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":999,"change":300,"percent_change":86,"volume":1118,"transactions":9,"vwap":999},"2026-04-29",111.59,112.3,110.63,1421400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":20,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",113.019997,113.29,111.79,112.2,0.29,1374100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":699,"change":612,"percent_change":1132,"volume":1133,"transactions":9,"vwap":699},"2026-04-27",111.39,112.25,110.81,0.71,1738400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":986,"change":149,"percent_change":1139,"volume":1140,"transactions":9,"vwap":986},"2026-04-24",111.9,112.33,110.97,-0.83,1268000,{"date":1142,"open":1143,"high":1144,"low":1007,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",109.98,112.26,112.050003,2.81,2.57,1324600,{"date":1150,"open":984,"high":1151,"low":602,"close":497,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":497},"2026-04-22",111.24,-0.72,-0.65,2049600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",112,112.010002,109.87,109.96,-1.31,-1.18,1733700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-20",112.55,113.12,110.84,111.27,-1.44,-1.28,1711800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":747,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",111.47,113.029999,110.66,112.71,0.38,1739600,{"date":1182,"open":601,"high":1183,"low":601,"close":1184,"change":723,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",112.35,112.28,1.39,1628100,{"date":1188,"open":1151,"high":1189,"low":610,"close":1190,"change":1191,"percent_change":423,"volume":1192,"transactions":9,"vwap":1190},"2026-04-15",111.52,110.74,-1.12,1281400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":393,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",111.69,112.32,110.73,111.86,0.07,1011900,{"date":1202,"open":744,"high":1203,"low":1204,"close":1205,"change":268,"percent_change":652,"volume":1206,"transactions":9,"vwap":1205},"2026-04-13",113.3,111.2,111.78,1672300,{"date":1208,"open":776,"high":809,"low":1209,"close":1210,"change":188,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",112.81,113.45,-0.76,1164200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",112.91,115.53,112.77,114.32,1.46,1.29,1652700,{"date":1223,"open":478,"high":1224,"low":864,"close":745,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":745},"2026-04-08",112.88,1.53,1.37,1779900,{"date":1229,"open":879,"high":727,"low":1169,"close":1230,"change":402,"percent_change":403,"volume":1231,"transactions":9,"vwap":1230},"2026-04-07",111.33,1841000,{"date":1233,"open":999,"high":1234,"low":1235,"close":1084,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1084},"2026-04-06",112.43,110.82,-0.24,-0.21,1830000,{"date":1240,"open":729,"high":1184,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",110.36,111.68,0.89,0.8,1034200,{"date":1247,"open":1058,"high":1248,"low":1058,"close":1249,"change":199,"percent_change":612,"volume":1250,"transactions":9,"vwap":1249},"2026-04-01",110.99,110.79,1696500,{"date":1252,"open":856,"high":856,"low":1253,"close":1254,"change":352,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",108.66,109.92,0.22,1537200,{"date":1258,"open":1259,"high":601,"low":1260,"close":1261,"change":1030,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",110.32,109.32,109.68,0.88,1737500,{"date":1265,"open":1266,"high":582,"low":1267,"close":945,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":945},"2026-03-27",108.68,108.16,0.15,0.14,1483600,{"date":1272,"open":1273,"high":1274,"low":583,"close":1275,"change":544,"percent_change":1132,"volume":1276,"transactions":9,"vwap":1275},"2026-03-26",107.34,108.74,108.57,1110000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":105,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-25",108.59,108.85,107.63,107.8,0.1,986100,{"date":1286,"open":1287,"high":563,"low":1288,"close":1289,"change":612,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",106.38,106.34,107.69,0.74,1463600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":937,"change":917,"percent_change":612,"volume":1297,"transactions":9,"vwap":937},"2026-03-23",107.14,107.83,106.16,1465600,{"date":1299,"open":1300,"high":1052,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",109.51,105.66,106.059998,-3.5,-3.19,3376100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":561,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":561},"2026-03-19",110.050003,111.089996,108.11,-1.19,-1.07,1973900,{"date":1315,"open":1169,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":110,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",111.63,110.54,110.75,-1.48,1504200,{"date":1322,"open":1323,"high":1324,"low":1157,"close":1325,"change":412,"percent_change":139,"volume":1326,"transactions":9,"vwap":1325},"2026-03-17",113.55,113.93,112.23,1419400,{"date":1328,"open":758,"high":758,"low":1329,"close":745,"change":543,"percent_change":1330,"volume":1331,"transactions":9,"vwap":745},"2026-03-16",111.28,0.73,1577400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-13",111.13,112.66,110.61,112.040001,2.04,1.85,1525000,{"date":1342,"open":1013,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",111.17,109.059998,110,0.65,0.59,1922900,{"date":1350,"open":1351,"high":1352,"low":1065,"close":1013,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1013},"2026-03-11",110.29,110.5,-1.04,-0.94,1253000,{"date":1357,"open":1052,"high":1242,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",109.77,110.39,-0.77,-0.69,1969700,{"date":1364,"open":1138,"high":1365,"low":591,"close":1366,"change":482,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-09",111.3,111.16,-0.32,1697100,{"date":1370,"open":977,"high":1371,"low":1372,"close":1189,"change":105,"percent_change":1283,"volume":1373,"transactions":9,"vwap":1189},"2026-03-06",111.84,110.12,1860500,{"date":1375,"open":1376,"high":1224,"low":977,"close":1377,"change":236,"percent_change":554,"volume":1378,"transactions":9,"vwap":1377},"2026-03-05",112.57,111.41,1496500,{"date":1380,"open":1381,"high":1323,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-04",111.89,111.23,113.33,1.34,1.2,2114800,{"date":1388,"open":1371,"high":720,"low":1389,"close":1390,"change":300,"percent_change":86,"volume":1391,"transactions":9,"vwap":1390},"2026-03-03",109.52,111.99,2078300,{"date":1393,"open":720,"high":1394,"low":1395,"close":627,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":627},"2026-03-02",113.64,112.75,-0.38,-0.34,1985100,{"date":1400,"open":1401,"high":1402,"low":651,"close":799,"change":1403,"percent_change":674,"volume":1404,"transactions":9,"vwap":799},"2026-02-27",112.49,113.44,1.25,1748600,{"date":1406,"open":699,"high":1407,"low":1408,"close":1409,"change":1347,"percent_change":564,"volume":1410,"transactions":9,"vwap":1409},"2026-02-26",112.47,111.45,112.029999,1713600,{"date":1412,"open":879,"high":1157,"low":1413,"close":1084,"change":1414,"percent_change":1268,"volume":1415,"transactions":9,"vwap":1084},"2026-02-25",109.65,0.17,1688600,{"date":1417,"open":986,"high":730,"low":1300,"close":1169,"change":105,"percent_change":1283,"volume":1418,"transactions":9,"vwap":1169},"2026-02-24",1690200,{"date":1420,"open":601,"high":1157,"low":1421,"close":1366,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1366},"2026-02-23",110.2,1.11,1.01,2957500,{"date":1426,"open":701,"high":1259,"low":1427,"close":1308,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1308},"2026-02-20",108.8,0.25,0.23,2071300,{"date":1432,"open":1433,"high":1434,"low":1433,"close":870,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":870},"2026-02-19",108.73,110.17,1.49,1.38,1526400,{"date":1439,"open":601,"high":1440,"low":1441,"close":886,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":886},"2026-02-18",110.94,108.26,-2.23,-2.02,1848100,{"date":1446,"open":1381,"high":1335,"low":1241,"close":1317,"change":693,"percent_change":258,"volume":1447,"transactions":9,"vwap":1317},"2026-02-17",1435900,{"date":1449,"open":1450,"high":1451,"low":1040,"close":1138,"change":1452,"percent_change":1435,"volume":1453,"transactions":9,"vwap":1138},"2026-02-13",109.15,111.25,1.63,3059900,{"date":1455,"open":1456,"high":1352,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-12",108.45,106.66,109.34,3.32,3.13,3044700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":352,"percent_change":1429,"volume":1468,"transactions":9,"vwap":1467},"2026-02-11",105.56,106.6,105,106.019997,2385200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1219,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",104.67,106.58,104.3,105.78,1.52,2574200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1139,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",104.93,103.95,104.26,-0.79,2888500,{"date":1485,"open":1486,"high":1487,"low":309,"close":952,"change":523,"percent_change":1488,"volume":1489,"transactions":9,"vwap":952},"2026-02-06",105.72,106.17,0.27,1871100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":362,"percent_change":362,"volume":1496,"transactions":9,"vwap":1495},"2026-02-05",105.37,105.69,104.46,104.81,1667300,{"date":1498,"open":1499,"high":348,"low":1500,"close":1501,"change":1290,"percent_change":1132,"volume":1502,"transactions":9,"vwap":1501},"2026-02-04",104.66,104.28,104.75,2097100,{"date":1504,"open":244,"high":1505,"low":244,"close":1506,"change":956,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-03",104.19,104.010002,1.57,2182900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":973,"percent_change":803,"volume":1515,"transactions":9,"vwap":1514},"2026-02-02",103.6,104.13,102.15,102.4,1610900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":472,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-30",103.47,103.63,101.99,103.28,-0.47,1865700,{"date":1525,"open":1526,"high":1501,"low":1527,"close":308,"change":37,"percent_change":156,"volume":1528,"transactions":9,"vwap":308},"2026-01-29",103.89,102.81,1199900,{"date":1530,"open":278,"high":1531,"low":1532,"close":1533,"change":1396,"percent_change":1048,"volume":1534,"transactions":9,"vwap":1533},"2026-01-28",104.87,103.35,103.58,1087200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1132,"percent_change":897,"volume":1541,"transactions":9,"vwap":1540},"2026-01-27",103.15,104.38,102.86,103.96,1249500,{"date":1543,"open":1544,"high":1512,"low":1545,"close":1546,"change":533,"percent_change":882,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",103.18,102.72,103.25,1350100,{"date":1549,"open":1550,"high":1527,"low":1551,"close":1552,"change":1553,"percent_change":139,"volume":1554,"transactions":9,"vwap":1552},"2026-01-23",102.55,101.57,102.32,-0.58,1195200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1162,"volume":1562,"transactions":9,"vwap":1560},"2026-01-22",104.059998,104.32,102.45,102.9,-1.23,1500200,{"date":1564,"open":1565,"high":400,"low":1566,"close":1512,"change":641,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1512},"2026-01-21",104.43,103.27,0.39,1422700,{"date":1570,"open":1480,"high":1571,"low":1572,"close":1573,"change":501,"percent_change":993,"volume":1574,"transactions":9,"vwap":1573},"2026-01-20",104.16,102.91,103.73,1609900,{"date":1576,"open":1577,"high":1578,"low":264,"close":1579,"change":941,"percent_change":1290,"volume":1580,"transactions":9,"vwap":1579},"2026-01-16",102.89,104.14,104,1874900,{"date":1582,"open":1583,"high":1584,"low":1514,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-15",102.96,103.4,103.24,0.7,0.68,1083700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1422,"percent_change":79,"volume":1595,"transactions":9,"vwap":1594},"2026-01-14",101.69,102.8,100.9,102.54,1212300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-13",100.31,101.55,99.9,101.43,1.23,1419900,{"date":1605,"open":1606,"high":1607,"low":17,"close":1608,"change":1125,"percent_change":1125,"volume":1609,"transactions":9,"vwap":1608},"2026-01-12",99.87,100.81,100.2,1379400,{"date":1611,"open":1612,"high":233,"low":1613,"close":1614,"change":1615,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-09",100.14,99.77,99.91,0.37,1451100,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1043,"percent_change":1043,"volume":1622,"transactions":9,"vwap":1621},"2026-01-08",98.92,100.71,99.54,1340100,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-07",101.28,98.8,99.07,-1.54,-1.53,1445700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1423,"percent_change":1423,"volume":1637,"transactions":9,"vwap":1636},"2026-01-06",99.8,100.89,99.6,100.61,2538700,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1635,"change":1642,"percent_change":762,"volume":1643,"transactions":9,"vwap":1635},"2026-01-05",100.36,97.89,-1.26,1703500,{"date":1645,"open":235,"high":1646,"low":1647,"close":1648,"change":173,"percent_change":173,"volume":1649,"transactions":9,"vwap":1648},"2026-01-02",101.46,99.029999,100.86,1322500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":973,"percent_change":188,"volume":1656,"transactions":9,"vwap":1655},"2025-12-31",100.48,101.089996,99.83,99.86,936800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":185,"change":1662,"percent_change":1662,"volume":1663,"transactions":9,"vwap":185},"2025-12-30",100.41,101.080002,100.21,0.48,1114300,{"date":1665,"open":1666,"high":1667,"low":206,"close":1668,"change":663,"percent_change":663,"volume":1669,"transactions":9,"vwap":1668},"2025-12-29",99.88,100.73,100.26,923800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":206,"change":115,"percent_change":115,"volume":1675,"transactions":9,"vwap":206},"2025-12-26",99.61,99.94,99.21,644600,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1680,"change":373,"percent_change":373,"volume":1681,"transactions":9,"vwap":1680},"2025-12-24",99.35,99.23,99.84,477900,{"date":1683,"open":208,"high":1684,"low":1685,"close":1678,"change":402,"percent_change":402,"volume":1686,"transactions":9,"vwap":1678},"2025-12-23",99.68,98.67,1474000,{"date":1688,"open":1689,"high":15,"low":1690,"close":1691,"change":1692,"percent_change":173,"volume":1693,"transactions":9,"vwap":1691},"2025-12-22",98.07,97.97,99.46,0.98,2043100,{"date":1695,"open":1696,"high":1666,"low":1697,"close":1698,"change":1152,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",99.080002,98.46,98.48,-0.73,4461800,{"date":1702,"open":1703,"high":1691,"low":1704,"close":226,"change":1705,"percent_change":1587,"volume":1706,"transactions":9,"vwap":226},"2025-12-18",98.93,98.65,0.67,2810400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-17",97.96,99.010002,97.82,98.53,0.54,0.55,3425500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":973,"percent_change":310,"volume":1722,"transactions":9,"vwap":1721},"2025-12-16",98.88,99.3,97.85,97.99,2971100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-15",97.84,98.99,97.54,98.87,1.6,1.64,2740900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":289,"percent_change":289,"volume":1738,"transactions":9,"vwap":1737},"2025-12-12",96.83,97.95,96.57,97.27,2198900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":903,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",97.73,98.5,97.089996,97.25,-0.53,1544400,{"date":1748,"open":217,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1553,"volume":1753,"transactions":9,"vwap":1751},"2025-12-10",98.71,97.57,97.77,-0.57,986700,{"date":1755,"open":1756,"high":216,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-09",98.98,98.21,98.34,-0.98,-0.99,1430000,{"date":1763,"open":1764,"high":1640,"low":1765,"close":1766,"change":227,"percent_change":227,"volume":1767,"transactions":9,"vwap":1766},"2025-12-08",100.099998,98.63,99.32,2327800,{"date":1769,"open":1770,"high":1771,"low":15,"close":1655,"change":1760,"percent_change":1759,"volume":1772,"transactions":9,"vwap":1655},"2025-12-05",100.55,101,2221700,{"date":1774,"open":1653,"high":1775,"low":1776,"close":1777,"change":575,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-04",101.79,100.59,100.85,-0.61,2771800,{"date":1781,"open":1599,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-03",102.050003,100.34,101.47,-0.04,2410100,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-02",103.41,101.51,-1.49,-1.45,1793100,{"date":1795,"open":1796,"high":946,"low":1797,"close":1798,"change":1799,"percent_change":820,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",105.98,102.87,103,-3.35,1510500,{"date":1802,"open":1034,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":45,"volume":1807,"transactions":9,"vwap":1805},"2025-11-28",106.61,105.9,106.35,0.33,516800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1467,"change":1813,"percent_change":100,"volume":1814,"transactions":9,"vwap":1467},"2025-11-26",105.41,106.15,105.010002,1.1,1135300,{"date":1816,"open":348,"high":947,"low":1817,"close":381,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":381},"2025-11-25",104.29,0.13,0.12,1441500,{"date":1822,"open":1823,"high":1824,"low":1566,"close":400,"change":20,"percent_change":1428,"volume":1825,"transactions":9,"vwap":400},"2025-11-24",104.41,104.98,1818300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":836,"percent_change":452,"volume":1832,"transactions":9,"vwap":1831},"2025-11-21",103.78,104.96,103.050003,104.53,1874600,{"date":1834,"open":1533,"high":1494,"low":1835,"close":1836,"change":1043,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-20",103.22,103.46,0.46,1221100,{"date":1840,"open":1841,"high":1495,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-19",104.73,102.82,102.99,-1.91,-1.82,1755000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":319,"change":1522,"percent_change":342,"volume":1852,"transactions":9,"vwap":319},"2025-11-18",105.62,106.080002,104.85,1950400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1492,"change":1858,"percent_change":1806,"volume":1859,"transactions":9,"vwap":1492},"2025-11-17",105.53,105.71,104.91,0.35,2060800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1428,"percent_change":352,"volume":1866,"transactions":9,"vwap":1865},"2025-11-14",104.77,105.4,104.34,105.019997,1588100,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1862,"change":299,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-11-13",105.42,103.99,-0.9,1898600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1486,"change":564,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1486},"2025-11-12",105.080002,105.92,104.76,0.5,1327400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":399,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":399},"2025-11-11",104.22,105.28,103.82,0.85,0.81,1269400,{"date":1889,"open":1890,"high":1466,"low":1891,"close":1864,"change":442,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1864},"2025-11-10",104.029999,103.8,-0.3,1492700,{"date":1895,"open":1896,"high":296,"low":1782,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-07",102.73,104.65,2.64,2.59,2283400,{"date":1902,"open":1903,"high":1904,"low":1648,"close":1905,"change":1330,"percent_change":910,"volume":1906,"transactions":9,"vwap":1905},"2025-11-06",102.78,104.07,102.010002,2862000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1625,"change":412,"percent_change":575,"volume":1912,"transactions":9,"vwap":1625},"2025-11-05",101.86,102.36,100.88,1785300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1615,"percent_change":642,"volume":1919,"transactions":9,"vwap":1918},"2025-11-04",102.11,102.22,101.4,101.91,1365700,{"date":1921,"open":1922,"high":1923,"low":1612,"close":1922,"change":341,"percent_change":1522,"volume":1924,"transactions":9,"vwap":1922},"2025-11-03",101.54,101.97,1475800,{"date":1926,"open":1915,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1361,"volume":1931,"transactions":9,"vwap":1929},"2025-10-31",102.64,101.61,102.019997,-0.71,1590800,{"date":1933,"open":1927,"high":1934,"low":1935,"close":1896,"change":663,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1896},"2025-10-30",103.31,102.3,0.44,1453800,{"date":1939,"open":1940,"high":1836,"low":1918,"close":1941,"change":1353,"percent_change":704,"volume":1942,"transactions":9,"vwap":1941},"2025-10-29",103.080002,102.28,1222200,{"date":1944,"open":1945,"high":328,"low":1946,"close":1947,"change":1791,"percent_change":761,"volume":1948,"transactions":9,"vwap":1947},"2025-10-28",104.86,103.19,103.32,1399100,{"date":1950,"open":1538,"high":1531,"low":1951,"close":1495,"change":564,"percent_change":662,"volume":1952,"transactions":9,"vwap":1495},"2025-10-27",103.56,980500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1500,"change":320,"percent_change":320,"volume":1958,"transactions":9,"vwap":1500},"2025-10-24",104.74,105.2,104.019997,811900,{"date":1960,"open":1876,"high":1876,"low":1961,"close":1962,"change":1963,"percent_change":423,"volume":1964,"transactions":9,"vwap":1962},"2025-10-23",104.12,104.33,-1.05,1805500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1837,"percent_change":1936,"volume":1971,"transactions":9,"vwap":1970},"2025-10-22",105.040001,105.83,104.48,105.38,1314300,{"date":1973,"open":1974,"high":1487,"low":1969,"close":381,"change":1360,"percent_change":1699,"volume":1975,"transactions":9,"vwap":381},"2025-10-21",106.010002,890100,{"date":1977,"open":1296,"high":351,"low":1978,"close":1493,"change":1414,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1493},"2025-10-20",105.35,0.16,2217000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":45,"percent_change":1125,"volume":1987,"transactions":9,"vwap":1986},"2025-10-17",105.34,105.82,104.64,105.52,1225200,{"date":1989,"open":1990,"high":947,"low":1991,"close":1992,"change":1993,"percent_change":247,"volume":1994,"transactions":9,"vwap":1992},"2025-10-16",105.6,104.7,105.21,-0.18,2089200,{"date":1996,"open":1997,"high":1998,"low":1870,"close":1999,"change":2000,"percent_change":1422,"volume":2001,"transactions":9,"vwap":1999},"2025-10-15",104.4,105.63,105.39,1.16,2351500,{"date":2003,"open":2004,"high":1862,"low":2005,"close":276,"change":1705,"percent_change":1346,"volume":2006,"transactions":9,"vwap":276},"2025-10-14",103.85,103.59,1652200,{"date":2008,"open":2009,"high":1831,"low":2010,"close":1951,"change":402,"percent_change":402,"volume":2011,"transactions":9,"vwap":1951},"2025-10-13",103.53,103.26,1622300,{"date":2013,"open":2014,"high":1851,"low":2015,"close":285,"change":1705,"percent_change":1346,"volume":2016,"transactions":9,"vwap":285},"2025-10-10",103.23,102.98,2098500,{"date":2018,"open":1579,"high":1505,"low":1583,"close":1798,"change":93,"percent_change":574,"volume":2019,"transactions":9,"vwap":1798},"2025-10-09",2165500,{"date":2021,"open":381,"high":381,"low":1835,"close":2022,"change":300,"percent_change":188,"volume":2023,"transactions":9,"vwap":2022},"2025-10-08",103.7,2062900,{"date":2025,"open":2026,"high":307,"low":1473,"close":2027,"change":501,"percent_change":993,"volume":2028,"transactions":9,"vwap":2027},"2025-10-07",105.17,104.61,2213000,{"date":2030,"open":2031,"high":1824,"low":2032,"close":2033,"change":2034,"percent_change":1813,"volume":2035,"transactions":9,"vwap":2033},"2025-10-06",104.089996,103.65,104.88,1.14,2061100,{"date":2037,"open":2038,"high":2039,"low":1842,"close":2040,"change":543,"percent_change":1244,"volume":2041,"transactions":9,"vwap":2040},"2025-10-03",103.040001,104.25,103.74,2127000,{"date":2043,"open":1830,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":472,"volume":2048,"transactions":9,"vwap":2046},"2025-10-02",103.72,102.63,102.92,-0.51,1945400,{"date":2050,"open":2051,"high":2052,"low":1584,"close":2053,"change":299,"percent_change":300,"volume":2054,"transactions":9,"vwap":2053},"2025-10-01",104.050003,104.52,103.43,2007700,{"date":2056,"open":2022,"high":2057,"low":2058,"close":1538,"change":279,"percent_change":1244,"volume":2059,"transactions":9,"vwap":1538},"2025-09-30",104.5,103.3,1497100,{"date":2061,"open":1941,"high":2022,"low":2062,"close":2063,"change":844,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-29",101.74,103.55,1.42,1791700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1000,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-26",101.41,102.47,101.16,102.099998,1.31,1075200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-25",101.29,101.71,100.57,100.78,-0.07,1120200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1777,"change":594,"percent_change":594,"volume":2087,"transactions":9,"vwap":1777},"2025-09-24",101.059998,101.68,100.53,1759700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":851,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-23",98.84,100.93,98.64,100.91,1.84,1194000,{"date":2097,"open":2098,"high":216,"low":196,"close":2099,"change":1785,"percent_change":1785,"volume":2100,"transactions":9,"vwap":2099},"2025-09-22",99.19,99.089996,1578000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1043,"percent_change":1662,"volume":2107,"transactions":9,"vwap":2106},"2025-09-19",98.96,99.56,98.13,99.13,2010000,{"date":2109,"open":1757,"high":2110,"low":2111,"close":2112,"change":442,"percent_change":442,"volume":2113,"transactions":9,"vwap":2112},"2025-09-18",99.17,97.9,98.66,1520300,{"date":2115,"open":2110,"high":206,"low":2116,"close":2117,"change":65,"percent_change":170,"volume":2118,"transactions":9,"vwap":2117},"2025-09-17",98.78,98.97,1053600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1844,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-16",100.059998,100.4,98.51,98.56,-1.9,964900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1367,"percent_change":1367,"volume":2133,"transactions":9,"vwap":2132},"2025-09-15",100.67,101.040001,100.24,100.47,1150500,{"date":2135,"open":2136,"high":2130,"low":2137,"close":2138,"change":1662,"percent_change":1662,"volume":2139,"transactions":9,"vwap":2138},"2025-09-12",100.22,100.12,100.79,917300,{"date":2141,"open":2098,"high":2142,"low":2143,"close":1598,"change":1029,"percent_change":452,"volume":2144,"transactions":9,"vwap":1598},"2025-09-11",100.46,99.050003,999300,{"date":2146,"open":2147,"high":2104,"low":2148,"close":205,"change":987,"percent_change":987,"volume":2149,"transactions":9,"vwap":205},"2025-09-10",99,98.72,1336800,{"date":2151,"open":2117,"high":2152,"low":2153,"close":226,"change":1482,"percent_change":1482,"volume":2154,"transactions":9,"vwap":226},"2025-09-09",99.75,98.74,1999500,{"date":2156,"open":1661,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-08",100.56,99.45,99.99,-0.64,1920000,{"date":2163,"open":2091,"high":2164,"low":2165,"close":2166,"change":502,"percent_change":502,"volume":2167,"transactions":9,"vwap":2166},"2025-09-05",101.17,99.72,100.63,1481600,{"date":2169,"open":2170,"high":186,"low":1654,"close":1911,"change":1030,"percent_change":1030,"volume":2171,"transactions":9,"vwap":1911},"2025-09-04",100.64,1663500,{"date":2173,"open":2165,"high":2174,"low":2175,"close":2176,"change":491,"percent_change":491,"volume":2177,"transactions":9,"vwap":2176},"2025-09-03",100.050003,98.91,99.92,979100,{"date":2179,"open":2180,"high":1673,"low":1710,"close":2165,"change":594,"percent_change":594,"volume":2181,"transactions":9,"vwap":2165},"2025-09-02",99.63,1639800,{"date":2183,"open":235,"high":224,"low":2180,"close":2184,"change":52,"percent_change":52,"volume":2185,"transactions":9,"vwap":2184},"2025-08-29",99.78,985900,{"date":2187,"open":2188,"high":2188,"low":2189,"close":235,"change":1093,"percent_change":2190,"volume":2191,"transactions":9,"vwap":235},"2025-08-28",100.72,99.43,-1.16,1488000,{"date":2193,"open":2194,"high":1625,"low":1783,"close":2093,"change":1199,"percent_change":1199,"volume":2195,"transactions":9,"vwap":2093},"2025-08-27",100.87,1143400,{"date":2197,"open":2198,"high":2084,"low":1661,"close":2199,"change":105,"percent_change":105,"volume":2200,"transactions":9,"vwap":2199},"2025-08-26",100.97,100.84,1296700,{"date":2202,"open":2203,"high":256,"low":1667,"close":1667,"change":331,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1667},"2025-08-25",101.64,-1.2,1562300,{"date":2207,"open":2208,"high":2209,"low":2070,"close":2210,"change":663,"percent_change":1936,"volume":2211,"transactions":9,"vwap":2210},"2025-08-22",102.12,102.46,101.95,1196000,{"date":2213,"open":2062,"high":2214,"low":2076,"close":2215,"change":472,"percent_change":341,"volume":2216,"transactions":9,"vwap":2215},"2025-08-21",102.33,101.5,1125600,{"date":2218,"open":2219,"high":1789,"low":1909,"close":1520,"change":1818,"percent_change":1818,"volume":2220,"transactions":9,"vwap":1520},"2025-08-20",102.39,1570300,{"date":2222,"open":2142,"high":2223,"low":2224,"close":1909,"change":2225,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1909},"2025-08-19",102.040001,100.3,1.91,1885900,{"date":2228,"open":2157,"high":2229,"low":2230,"close":2231,"change":1778,"percent_change":1778,"volume":2232,"transactions":9,"vwap":2231},"2025-08-18",100.65,99.85,99.95,1518200,{"date":2234,"open":2070,"high":2070,"low":2235,"close":2157,"change":188,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2157},"2025-08-15",100.089996,-0.86,1905600,{"date":2239,"open":2240,"high":1559,"low":245,"close":1601,"change":1482,"percent_change":1360,"volume":2241,"transactions":9,"vwap":1601},"2025-08-14",102.16,1463000,{"date":2243,"open":2244,"high":2245,"low":1648,"close":1916,"change":1029,"percent_change":1423,"volume":2246,"transactions":9,"vwap":1916},"2025-08-13",101.22,102.24,967500,{"date":2248,"open":2249,"high":1601,"low":2250,"close":2251,"change":2252,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-12",101.33,99.59,101.2,-0.16,1310700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":115,"percent_change":115,"volume":2260,"transactions":9,"vwap":2259},"2025-08-11",101.59,101.77,100.42,101.36,1555100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":149,"percent_change":300,"volume":2267,"transactions":9,"vwap":2266},"2025-08-08",102.75,102.85,101.050003,101.39,1006100,{"date":2269,"open":246,"high":2045,"low":2266,"close":1552,"change":1586,"percent_change":897,"volume":2270,"transactions":9,"vwap":1552},"2025-08-07",1310300,{"date":2272,"open":1929,"high":2273,"low":2274,"close":2275,"change":258,"percent_change":1396,"volume":2276,"transactions":9,"vwap":2275},"2025-08-06",102.42,101.21,101.62,1492300,{"date":2278,"open":2279,"high":2280,"low":255,"close":1905,"change":762,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1905},"2025-08-05",103.07,103.54,-1.21,1623600,{"date":2284,"open":2285,"high":2005,"low":2286,"close":2010,"change":1008,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2010},"2025-08-04",102.56,102.35,1.13,1126200,{"date":2290,"open":1594,"high":2291,"low":2292,"close":1915,"change":1692,"percent_change":453,"volume":2293,"transactions":9,"vwap":1915},"2025-08-01",103.17,100.38,2179000,{"date":2295,"open":2296,"high":245,"low":2297,"close":233,"change":1220,"percent_change":1220,"volume":2298,"transactions":9,"vwap":233},"2025-07-31",99.48,99.12,2002100,{"date":2300,"open":1606,"high":2093,"low":15,"close":1680,"change":289,"percent_change":289,"volume":2301,"transactions":9,"vwap":1680},"2025-07-30",2117400,{"date":2303,"open":2304,"high":1606,"low":2305,"close":2306,"change":2307,"percent_change":1225,"volume":2308,"transactions":9,"vwap":2306},"2025-07-29",98.76,98.38,99.82,1.5,1326600,{"date":2310,"open":2176,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-28",99.96,98.040001,98.32,-1.78,1965100,{"date":2317,"open":2318,"high":2319,"low":1606,"close":1764,"change":362,"percent_change":362,"volume":2320,"transactions":9,"vwap":1764},"2025-07-25",100.18,100.39,1059000,{"date":2322,"open":223,"high":1659,"low":2104,"close":2323,"change":1819,"percent_change":1819,"volume":2324,"transactions":9,"vwap":2323},"2025-07-24",100.040001,1031600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2176,"change":423,"percent_change":1760,"volume":2330,"transactions":9,"vwap":2176},"2025-07-23",101.010002,101.58,99.52,1277900,{"date":2332,"open":234,"high":186,"low":2333,"close":2334,"change":956,"percent_change":843,"volume":2335,"transactions":9,"vwap":2334},"2025-07-22",99.33,100.92,1319000,{"date":2337,"open":2148,"high":1666,"low":2338,"close":2339,"change":144,"percent_change":511,"volume":2340,"transactions":9,"vwap":2339},"2025-07-21",98.7,99.31,1249400,{"date":2342,"open":2343,"high":2175,"low":2343,"close":2338,"change":2064,"percent_change":1219,"volume":2344,"transactions":9,"vwap":2338},"2025-07-18",97.48,1383400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":747,"percent_change":1936,"volume":2351,"transactions":9,"vwap":2350},"2025-07-17",96.54,97.56,96.27,97.28,1327000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1813,"percent_change":1008,"volume":2358,"transactions":9,"vwap":2357},"2025-07-16",95.83,96.92,95.15,96.85,1995400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1211,"percent_change":1482,"volume":2365,"transactions":9,"vwap":2364},"2025-07-15",96.019997,96.6,95.18,95.75,1552800,{"date":2367,"open":2368,"high":1743,"low":2369,"close":2370,"change":45,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-14",96.15,95.62,96.51,0.32,1549600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1102,"percent_change":1102,"volume":2379,"transactions":9,"vwap":2378},"2025-07-11",95.82,96.61,95.52,96.2,1155800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":79,"percent_change":2034,"volume":2386,"transactions":9,"vwap":2385},"2025-07-10",94.62,96.46,94.36,96.29,1785800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":491,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-09",95.25,95.35,94.23,95.2,0.21,2150600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":149,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-08",95.14,95.63,94.2,95,-0.97,1686300,{"date":2404,"open":2361,"high":2405,"low":2406,"close":2407,"change":1102,"percent_change":1102,"volume":2408,"transactions":9,"vwap":2407},"2025-07-07",96.41,95.42,95.93,1468400,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2361,"change":1713,"percent_change":512,"volume":2413,"transactions":9,"vwap":2361},"2025-07-03",95.07,96.25,637600,{"date":2415,"open":2368,"high":2347,"low":2382,"close":2416,"change":300,"percent_change":1354,"volume":2417,"transactions":9,"vwap":2416},"2025-07-02",95.48,1569600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1858,"percent_change":642,"volume":2424,"transactions":9,"vwap":2423},"2025-07-01",96.099998,96.71,95.13,96.39,1618900,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":1330,"percent_change":544,"volume":2430,"transactions":9,"vwap":2429},"2025-06-30",95.019997,96.080002,96.040001,2377200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2080,"percent_change":2080,"volume":2437,"transactions":9,"vwap":2436},"2025-06-27",95.38,96.13,95.050003,95.31,2259900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2433,"change":523,"percent_change":1125,"volume":2443,"transactions":9,"vwap":2433},"2025-06-26",95.19,95.65,94.65,1663000,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":110,"volume":2450,"transactions":9,"vwap":2448},"2025-06-25",96.28,94.71,95.099998,-1.27,2029000,{"date":2452,"open":2453,"high":2454,"low":2375,"close":2455,"change":642,"percent_change":1615,"volume":2456,"transactions":9,"vwap":2455},"2025-06-24",96,96.77,96.37,1692900,{"date":2458,"open":2459,"high":2405,"low":2459,"close":2460,"change":1000,"percent_change":1185,"volume":2461,"transactions":9,"vwap":2460},"2025-06-23",95.21,96.010002,1432100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1488,"percent_change":1125,"volume":2468,"transactions":9,"vwap":2467},"2025-06-20",94.55,95.79,94.41,94.69,2508000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":52,"percent_change":52,"volume":2475,"transactions":9,"vwap":2474},"2025-06-18",94.46,94.84,93.86,94.42,1749300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":693,"percent_change":342,"volume":2482,"transactions":9,"vwap":2481},"2025-06-17",94.68,94.75,93.5,94.38,1409100,{"date":2484,"open":2485,"high":2486,"low":2391,"close":2487,"change":310,"percent_change":149,"volume":2488,"transactions":9,"vwap":2487},"2025-06-16",96.11,96.53,94.81,1203600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":652,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-13",97.35,97.43,95.43,95.7,-1.51,1350000,{"date":2498,"open":2368,"high":2350,"low":2499,"close":2500,"change":1000,"percent_change":1436,"volume":2501,"transactions":9,"vwap":2500},"2025-06-12",95.99,97.17,2001800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2393,"percent_change":1255,"volume":2508,"transactions":9,"vwap":2507},"2025-06-11",95.81,96.14,95.61,95.85,1512800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1892,"volume":2516,"transactions":9,"vwap":2514},"2025-06-10",95.49,95.96,94.96,95.64,-0.29,1732400,{"date":2518,"open":2375,"high":2519,"low":2520,"close":2407,"change":402,"percent_change":402,"volume":2521,"transactions":9,"vwap":2407},"2025-06-09",96.52,95.22,2344400,{"date":2523,"open":2524,"high":2486,"low":2416,"close":2429,"change":289,"percent_change":289,"volume":2525,"transactions":9,"vwap":2429},"2025-06-06",96.23,1458000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2361,"change":341,"percent_change":1054,"volume":2531,"transactions":9,"vwap":2361},"2025-06-05",96.56,96.81,95.88,2293800,{"date":2533,"open":2500,"high":2534,"low":2535,"close":2536,"change":1070,"percent_change":2537,"volume":1994,"transactions":9,"vwap":2536},"2025-06-04",97.76,96.38,96.5,-0.84,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2540,"change":1414,"percent_change":1414,"volume":2543,"transactions":9,"vwap":2540},"2025-06-03",97.32,97.7,96.21,1887200,{"date":2545,"open":2546,"high":2547,"low":2499,"close":2548,"change":1488,"percent_change":523,"volume":2549,"transactions":9,"vwap":2548},"2025-06-02",96.35,97.29,97.15,1279200,{"date":2551,"open":2499,"high":2552,"low":2499,"close":2553,"change":1132,"percent_change":1290,"volume":2554,"transactions":9,"vwap":2553},"2025-05-30",97.16,96.88,2370600,{"date":2556,"open":2557,"high":2524,"low":2558,"close":2559,"change":1885,"percent_change":1243,"volume":2560,"transactions":9,"vwap":2559},"2025-05-29",94.76,94.07,96.17,1042000,{"date":2562,"open":2455,"high":2563,"low":2564,"close":2565,"change":715,"percent_change":761,"volume":2566,"transactions":9,"vwap":2565},"2025-05-28",96.58,95.080002,95.32,1106900,{"date":2568,"open":2569,"high":2570,"low":2453,"close":2571,"change":1567,"percent_change":641,"volume":2572,"transactions":9,"vwap":2571},"2025-05-27",96.95,97,96.69,993600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-23",96.26,96.49,94.95,96.3,0.9,0.94,1451900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-22",95.95,96.19,94.4,95.4,-1.1,-1.14,1861300,{"date":2592,"open":2593,"high":2594,"low":2559,"close":2536,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2536},"2025-05-21",98.17,98.33,-2.08,-2.11,1928900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":258,"percent_change":258,"volume":2604,"transactions":9,"vwap":2603},"2025-05-20",98.62,99.55,98.39,98.58,1236000,{"date":2606,"open":2607,"high":2147,"low":2343,"close":2117,"change":859,"percent_change":453,"volume":2608,"transactions":9,"vwap":2117},"2025-05-19",97.81,1751000,{"date":2610,"open":2611,"high":2312,"low":2535,"close":2612,"change":1385,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-16",96.65,98.019997,1.24,1254600,{"date":2616,"open":2617,"high":2355,"low":2433,"close":2618,"change":2619,"percent_change":2225,"volume":2620,"transactions":9,"vwap":2618},"2025-05-15",95.78,96.82,1.81,1659500,{"date":2622,"open":2623,"high":2624,"low":176,"close":2625,"change":897,"percent_change":1330,"volume":2626,"transactions":9,"vwap":2625},"2025-05-14",94.43,95.29,95.010002,2659100,{"date":2628,"open":2629,"high":2459,"low":2630,"close":2631,"change":2588,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-13",94.45,94.080002,94.32,-1.15,3421900,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2406,"change":2638,"percent_change":786,"volume":2639,"transactions":9,"vwap":2406},"2025-05-12",96.93,94.97,-1.98,1314400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1016,"percent_change":2515,"volume":2646,"transactions":9,"vwap":2645},"2025-05-09",97.68,97.8,96.67,97.4,1295300,{"date":2648,"open":2649,"high":2296,"low":2650,"close":2642,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2642},"2025-05-08",99.11,97.55,-1.86,-1.87,2349600,{"date":2655,"open":2656,"high":2137,"low":2110,"close":1621,"change":393,"percent_change":393,"volume":2657,"transactions":9,"vwap":1621},"2025-05-07",99.34,1105200,{"date":2659,"open":2660,"high":2137,"low":2661,"close":1691,"change":1102,"percent_change":1102,"volume":2662,"transactions":9,"vwap":1691},"2025-05-06",99.5,99.15,1130000,{"date":2664,"open":1678,"high":1666,"low":1712,"close":2601,"change":1199,"percent_change":1199,"volume":2665,"transactions":9,"vwap":2601},"2025-05-05",1633200,{"date":2667,"open":1718,"high":1612,"low":2559,"close":2296,"change":1185,"percent_change":2064,"volume":2668,"transactions":9,"vwap":2296},"2025-05-02",2663900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2632,"percent_change":2190,"volume":2675,"transactions":9,"vwap":2674},"2025-05-01",98.89,99.58,97.87,98.089996,1537800,{"date":2677,"open":1684,"high":1654,"low":2492,"close":2678,"change":165,"percent_change":165,"volume":2679,"transactions":9,"vwap":2678},"2025-04-30",99.24,1755300,{"date":2681,"open":2682,"high":2329,"low":2683,"close":1674,"change":2371,"percent_change":2371,"volume":2684,"transactions":9,"vwap":1674},"2025-04-29",98.55,98.27,980000,{"date":2686,"open":217,"high":2687,"low":1735,"close":2671,"change":144,"percent_change":511,"volume":2688,"transactions":9,"vwap":2671},"2025-04-28",99.42,1203200,{"date":2690,"open":1749,"high":2147,"low":2534,"close":2691,"change":2160,"percent_change":1153,"volume":2692,"transactions":9,"vwap":2691},"2025-04-25",98.28,1489300,{"date":2694,"open":2695,"high":2672,"low":2696,"close":1619,"change":1125,"percent_change":1125,"volume":2697,"transactions":9,"vwap":1619},"2025-04-24",98.37,97.92,847400,{"date":2699,"open":2116,"high":2700,"low":2701,"close":1765,"change":903,"percent_change":903,"volume":2702,"transactions":9,"vwap":1765},"2025-04-23",99.67,97.69,1055000,{"date":2704,"open":2570,"high":2687,"low":2528,"close":2661,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2661},"2025-04-22",2.67,2.77,2168700,{"date":180,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},98.080002,98.24,95.27,96.48,-1.6,-1.63,1248000]