[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHH":3,"homepage-market-summary":34,"stock-historical-CHH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Choice Hotels Intnl.","NYSE",null,"HOTELS & MOTELS","At year-end 2025, Choice Hotels operated 657,000 rooms across the economy, midscale, upscale, and extended-stay segments. Comfort Inn and Comfort Suites are the largest brands (27% of the company's total rooms), while Ascend and Cambria (10%) are lifestyle and select-service brands, and WoodSpring (5%) is the company's largest extended-stay brand. Choice closed on its Radisson acquisition in August 2022, which added about 70,000 rooms. Franchises account for 100% of total revenue, and the United States represented 78% of total rooms in 2025.","1,754","North Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.122,1.15,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},102.5,103.16,105.33,102.085,102.31,0.19,661724.918208,19646,102.9587,123.82,84.040001,639065.065046032,46.4,7537,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},136.45,575449,210039066.261508,-16.3,"2025-04-22",[186,187,196,206,217,227,238,249,259,269,280,290,301,312,322,333,344,355,365,375,386,395,406,417,428,438,449,460,471,482,493,502,512,523,533,544,555,565,574,585,596,604,615,625,636,647,658,666,676,687,698,706,714,725,736,744,751,757,765,774,782,791,800,807,815,823,829,838,845,853,862,871,880,888,896,905,914,922,930,937,946,954,962,968,976,984,993,1002,1010,1019,1027,1034,1041,1047,1055,1064,1073,1080,1086,1092,1101,1109,1117,1125,1134,1142,1151,1160,1168,1177,1186,1195,1202,1210,1218,1224,1232,1241,1250,1259,1266,1274,1282,1290,1298,1307,1315,1321,1329,1335,1343,1348,1356,1362,1368,1375,1383,1389,1397,1406,1412,1421,1429,1435,1444,1449,1457,1462,1471,1479,1486,1493,1500,1506,1514,1521,1529,1537,1544,1550,1559,1566,1575,1580,1585,1594,1599,1605,1610,1618,1624,1630,1638,1647,1654,1662,1669,1677,1684,1690,1696,1703,1709,1717,1725,1732,1739,1747,1752,1759,1767,1774,1780,1788,1797,1805,1810,1817,1824,1832,1840,1849,1857,1864,1871,1879,1888,1897,1905,1910,1917,1925,1933,1941,1949,1956,1965,1974,1982,1988,1994,1999,2005,2014,2021,2027,2033,2041,2050,2057,2064,2071,2077,2084,2091,2098,2104,2112,2116,2121,2127,2133,2141,2147,2154,2160,2167,2174,2181,2189,2193,2200,2206,2212,2217,2221,2229,2237,2243,2250,2258,2265,2270,2274,2279,2285,2293,2301,2307,2314,2322,2328,2337,2343,2351,2359,2366,2374,2380,2388,2396,2403,2409,2417,2424,2429,2435,2444,2451,2457,2464,2471,2479,2488,2496,2503,2511,2518,2526,2535,2542,2550,2556,2565,2573,2581,2588,2595,2603,2610,2618,2626,2633,2641,2647,2653,2662,2671,2679,2687,2694,2700,2708,2713,2720,2726,2733,2742,2750,2757,2761,2768,2775,2783,2789,2797,2805,2811,2818,2826,2833,2838,2846,2855,2862,2867,2873,2880,2886,2894,2901,2910,2917,2926,2932,2940,2947,2952,2956,2962,2969,2975,2983,2989,2995],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",102.12,102.95,100.31,-0.1,466818.780481,13420,102.0237,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",105.44,102.23,102.41,-1.84,-1.76,678581.488614,15724,102.9318,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",103.87,105.58,103.1405,104.25,1.25,1.21,558980.032005,13913,104.534,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":64,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",102.11,103.11,100.9575,103,1.17,406796.014102,13177,102.4985,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",101.39,102.76,100.32,101.81,0.85,0.84,376326.191388,11548,101.883,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",101.89,103.04,99.2317,100.96,-0.68,-0.67,552797.619889,14800,100.8806,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",100.38,101.94,99.4,101.64,1.32,427865.702861,14955,101.4675,{"date":260,"open":261,"high":262,"low":263,"close":231,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",101.03,103.09,99.29,1.27,1.28,676887.151669,16933,100.4565,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",97.78,99.31,96.85,99.05,2.2,2.27,807203.077908,15549,98.5986,{"date":281,"open":282,"high":283,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",98.1,99,96.095,-1.79,-1.81,851246.375492,12653,96.8585,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",99.47,100.075,97.41,98.64,0.45,0.46,675967.95672,15548,98.6612,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",97.39,99.575,97.285,98.19,0.77,0.79,566684.495079,14094,98.4334,{"date":313,"open":273,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",99.55,95.9,97.42,0.88,0.91,660862.841206,18987,97.9296,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",97.27,97.805,95.77,96.54,-0.23,-0.24,542117.465707,17354,96.4927,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",98.87,100.225,96.725,96.77,-1.46,-1.49,456829.577757,13318,98.0985,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",100.5,101.305,97.99,98.23,-1.38,-1.39,618073.269287,14376,99.0028,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",99.25,100.61,98.43,99.61,-0.4,463858.24333,13678,99.3855,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",100.42,101.9251,99.5,100.01,-0.61,769370.451374,19003,99.9128,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",99.15,100.85,98.83,100.62,1.22,1.23,467387.398264,13122,100.1876,{"date":387,"open":388,"high":389,"low":390,"close":253,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",100.39,100.9,98.33,-1,444727.946397,12657,99.203,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",98.96,101.21,98.28,100.4,2.28,2.32,416822.814597,13121,100.3733,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",102.8,103.62,97.91,98.12,-5.24,-5.07,746489.322428,18742,99.433,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",107.16,107.925,102.6,103.36,-5.5,-5.05,637334.568107,14668,103.6579,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":146,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",109.73,110.55,107.4,108.86,0.29,435524.78439,10782,109.015,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",108.73,110.86,108.28,108.54,-1.32,-1.2,423120.881973,11430,109.0036,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",110.39,111,108.44,109.86,-0.39,-0.35,374997.511794,12401,110.1262,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",111.71,112.14,108.87,110.25,-0.87,-0.78,526856.348815,12058,110.1346,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",110.42,111.42,107.875,111.12,1.5,1.37,285554.651076,10435,110.8245,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",109.5,110.35,107.8675,109.62,0.37,0.34,446324.801983,12791,109.0932,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",108.72,110.615,109.25,0.04,385268.825207,11633,109.6551,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",108,110.93,109.21,2.03,1.89,623893.826381,15699,109.6423,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",105.32,107.73,104.115,107.18,2.25,2.14,344381.291786,14586,106.9436,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":57,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",103.74,105.23,103.18,104.93,0.47,365510.013074,13195,104.7806,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",104.85,105.45,104.01,104.44,-0.13,-0.12,277393.118663,11493,104.5016,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",106.05,106.78,103.49,104.57,-0.97,-0.92,414936.711108,13444,104.3816,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",102.94,105.835,105.54,2.91,2.84,374244.330846,12165,105.1572,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":540,"percent_change":540,"volume":571,"transactions":572,"vwap":573},"2026-08-11",102.78,104,101.27,102.63,420747.126955,12145,102.4874,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",105.48,105.87,102.275,102.75,-3.91,-3.67,651015.533474,16807,102.8645,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",108.62,108.91,106.025,106.66,-3.07,-2.8,432201.033568,11126,106.9172,{"date":597,"open":598,"high":451,"low":599,"close":430,"change":600,"percent_change":201,"volume":601,"transactions":602,"vwap":603},"2026-08-06",110.11,107.48,-2.06,643946.527385,15456,109.4244,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",110,115.36,104.8,111.79,3.18,2.93,828131.208854,21246,111.9449,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",107.77,110.89,108.61,0.14,0.13,1012319.370942,18539,109.3215,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",112.86,114.44,108.07,108.47,-3.02,-2.71,566055.922516,17229,109.2797,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",111.16,112.5,110.17,111.49,-0.17,-0.15,533400.348554,14579,111.2623,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",114.49,115.5,111.01,111.66,-3.99,-3.45,540778.883406,14099,112.3812,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":106,"percent_change":317,"volume":663,"transactions":664,"vwap":665},"2026-07-29",113,115.77,115.65,389902.301586,10754,115.118,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":86,"volume":673,"transactions":674,"vwap":675},"2026-07-28",113.83,115.3599,112.87,114.64,1.52,526259.490571,14362,114.6141,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",111.8,114.07,111.46,113.12,2.6,2.35,515284.368358,13119,113.1487,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",108.03,111.97,107.93,110.52,2.52,2.33,412010.270482,12911,110.6945,{"date":699,"open":700,"high":701,"low":546,"close":504,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",106.81,108.16,0,560250.428296,16354,107.3185,{"date":707,"open":708,"high":709,"low":710,"close":504,"change":539,"percent_change":540,"volume":711,"transactions":712,"vwap":713},"2026-07-22",108.42,109.2825,105.46,550610.333792,14690,107.8916,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",109.81,110.8,107.1,108.13,-1.83,-1.66,653368.601493,15174,108.278,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",112.48,113.03,106.86,109.96,-1.88,-1.68,960523.71131,18783,109.2847,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":57,"volume":743,"transactions":9,"vwap":741},"2026-07-17",110.82,111.91,109.099998,111.84,0.55,552000,{"date":745,"open":740,"high":746,"low":740,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",112.71,111.29,2.19,2.01,534100,{"date":752,"open":753,"high":754,"low":433,"close":740,"change":136,"percent_change":755,"volume":756,"transactions":9,"vwap":740},"2026-07-15",109.3,110.79,0.72,480700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":455,"volume":764,"transactions":9,"vwap":762},"2026-07-14",107.68,108.51,104.76,108.32,-0.42,556400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",111.24,112.15,108.17,108.74,-0.98,-0.89,543400,{"date":775,"open":717,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",112.78,109.59,109.72,0.11,0.1,508900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",106.089996,110.81,105.64,109.61,3.22,3.03,496300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",109.29,110.16,105.72,106.39,-4.56,-4.11,678500,{"date":801,"open":495,"high":802,"low":495,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",112.66,110.95,3.28,3.05,987300,{"date":808,"open":505,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",112.13,105.74,107.67,-4.7,-4.18,708400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":561,"volume":822,"transactions":9,"vwap":820},"2026-07-02",110.44,113.099998,108.89,112.37,3.1,1006300,{"date":824,"open":473,"high":825,"low":826,"close":826,"change":391,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",111.86,109.27,-0.91,480300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",112.19,113.27,109.34,110.27,-1.7,-1.52,548100,{"date":839,"open":840,"high":841,"low":842,"close":690,"change":843,"percent_change":245,"volume":844,"transactions":9,"vwap":690},"2026-06-29",112.94,114.25,110.51,-0.75,595500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",110.75,113.13,112.72,1.54,1.39,911600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",112.099998,113.66,110.87,111.18,-0.86,-0.77,437100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",112.28,114.35,110.69,112.040001,0.44,0.39,495700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",110.4,113.71,110.099998,111.6,1.72,1.57,743100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",114.15,108.58,109.88,-5.12,-4.45,709700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":213,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",115.51,117.93,114.32,115,1.06,854800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",114.84,117.62,113.4,113.79,-2.28,-1.96,541100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",112.089996,116.44,111.54,116.07,4.07,3.63,602200,{"date":915,"open":606,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",113.97,109.8,112,2.44,2.23,557400,{"date":923,"open":464,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",111.029999,108.37,109.56,2.15,2,752200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":610,"percent_change":805,"volume":936,"transactions":9,"vwap":935},"2026-06-11",104.14,107.75,102.61,107.41,941400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",108.5,109.57,104.059998,104.23,-4.35,-4.01,772300,{"date":947,"open":948,"high":949,"low":950,"close":883,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":883},"2026-06-09",106.43,110.54,105.47,3.16,3,733900,{"date":955,"open":956,"high":957,"low":22,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",108.48,108.84,105.42,-4.39,-4,522000,{"date":963,"open":964,"high":965,"low":966,"close":716,"change":234,"percent_change":307,"volume":967,"transactions":9,"vwap":716},"2026-06-05",109,111.61,107.7,668900,{"date":969,"open":970,"high":971,"low":796,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",108.14,109.58,108.97,2.41,2.26,868500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":580,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-03",110.07,111.52,106.11,106.56,-3.54,686100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",111.23,113.91,109.78,110.47,-1.04,-0.93,819500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",107.84,112.27,107.52,111.51,2.63,2.42,709100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",112.98,108.79,108.88,-4.48,-3.95,685000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",115.3,117.26,113.2,113.36,-2.54,-2.19,596100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":748,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",115.18,118.14,114.22,115.9,1.93,629000,{"date":1028,"open":1029,"high":1030,"low":452,"close":874,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":874},"2026-05-26",112.51,115.53,0.59,0.52,671800,{"date":1035,"open":452,"high":1036,"low":1037,"close":681,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":681},"2026-05-22",114.61,110.21,1.63,1.46,692600,{"date":1042,"open":1043,"high":639,"low":1044,"close":641,"change":860,"percent_change":1045,"volume":1046,"transactions":9,"vwap":641},"2026-05-21",107.86,104.18,-0.69,629300,{"date":1048,"open":1049,"high":901,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",106.18,104.92,112.26,6.1,5.75,749500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",107.050003,108.25,105.13,106.16,-0.49,-0.46,395400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",106.010002,107.5,105.66,106.65,-0.29,-0.27,468300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":381,"percent_change":17,"volume":1079,"transactions":9,"vwap":1078},"2026-05-15",106.5,108.21,105.37,106.94,541200,{"date":1081,"open":770,"high":793,"low":1082,"close":795,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":795},"2026-05-14",105.71,-1.26,-1.18,526300,{"date":1087,"open":1088,"high":691,"low":1089,"close":1090,"change":851,"percent_change":255,"volume":1091,"transactions":9,"vwap":1090},"2026-05-13",105.19,104.12,106.98,557300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",105.79,107.76,104.91,105.59,1.36,1.3,601900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":942,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":942},"2026-05-11",105.5,106.099998,103.93,-2.35,-2.2,597900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",106.76,107.99,104.87,106.58,0.05,444900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1098,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",105.95,107.64,104.83,106.53,1.29,511700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",104.34,105.96,103.61,105.17,2.45,2.39,514200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",98.42,104.019997,102.72,4.48,4.56,643700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",99.7,102.040001,96.9,98.24,-2.46,-2.44,751500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",100.07,104.74,99.79,100.7,1.62,1.64,1130400,{"date":1161,"open":1162,"high":431,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",109.93,98.76,99.080002,-18.28,-15.58,2133100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",119.18,119.31,114.99,117.36,-2.59,-2.16,961500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",118.78,121.21,118.019997,119.95,0.99,0.83,573000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",119.41,120.64,118.82,118.96,-0.11,-0.09,608000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":991,"percent_change":467,"volume":1201,"transactions":9,"vwap":1200},"2026-04-24",120.2,120.61,117.54,119.07,472000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":682,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",118.15,121.18,117.84,120,2.21,488000,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",121.22,117.07,117.4,-2.84,-2.36,492700,{"date":1219,"open":29,"high":29,"low":1220,"close":1221,"change":201,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",119.63,120.24,-1.51,525300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1000,"volume":1231,"transactions":9,"vwap":1229},"2026-04-20",118.76,122.2,118,122.080002,2.89,452500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",119.15,122,118.64,119.19,1.14,0.97,854500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",117.19,119.46,116.21,118.050003,1.55,1.33,565300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",116.66,117.64,115.88,116.5,-0.25,-0.21,608600,{"date":1260,"open":1261,"high":1262,"low":893,"close":1263,"change":265,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-14",116.65,119.029999,116.75,1.11,831100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":789,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",111.64,115.59,110.3,115.47,3.4,630400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":391,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",112.44,113.53,110.64,112.07,-0.88,609500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",107.42,113.26,113.07,5.48,5.09,474800,{"date":1291,"open":1292,"high":487,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",107.83,106.23,107.59,4.09,3.95,563900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",105.67,106.26,103.23,103.5,-2.34,-2.21,516500,{"date":1308,"open":1302,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",106.28,102.099998,105.84,1.97,1.9,435700,{"date":1316,"open":567,"high":1317,"low":1318,"close":208,"change":1183,"percent_change":1319,"volume":1320,"transactions":9,"vwap":208},"2026-04-02",104.16,100.51,0.96,350600,{"date":1322,"open":1323,"high":1324,"low":231,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",103.29,103.39,102.88,-0.62,-0.6,569300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1303,"change":974,"percent_change":920,"volume":1334,"transactions":9,"vwap":1303},"2026-03-31",102.25,104.71,101.029999,585700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",101.059998,102.38,99.75,101.24,0.62,497800,{"date":1344,"open":1345,"high":1346,"low":253,"close":380,"change":551,"percent_change":827,"volume":1347,"transactions":9,"vwap":380},"2026-03-27",101.019997,101.91,549200,{"date":1349,"open":1350,"high":1351,"low":357,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",99.99,102.19,101.54,2.16,2.17,706600,{"date":1357,"open":1358,"high":569,"low":1359,"close":1360,"change":151,"percent_change":151,"volume":1361,"transactions":9,"vwap":1360},"2026-03-25",100.15,97.94,99.38,528200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":283,"change":1280,"percent_change":1280,"volume":1367,"transactions":9,"vwap":283},"2026-03-24",99.23,100.029999,98.6,340900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1370,"change":518,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-03-23",99.88,102.28,99.86,2.3,654800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",98.55,99.3,97.63,-1.9,-1.91,696500,{"date":1384,"open":1385,"high":388,"low":1386,"close":1387,"change":275,"percent_change":974,"volume":1388,"transactions":9,"vwap":1387},"2026-03-19",97.3,96.58,99.53,589600,{"date":1390,"open":1391,"high":1392,"low":273,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",97.57,100,97.33,-1.59,-1.61,613200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-17",98.27,100.14,97.040001,98.92,1.96,2.02,360100,{"date":1407,"open":1146,"high":1408,"low":1409,"close":1410,"change":477,"percent_change":878,"volume":1411,"transactions":9,"vwap":1410},"2026-03-16",99.13,96.57,96.96,686500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-13",97.23,98.82,95.41,95.46,-0.33,-0.34,535200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1149,"volume":1428,"transactions":9,"vwap":1426},"2026-03-12",98.22,98.5,95.7,95.79,-2.4,581800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":306,"change":1208,"percent_change":1373,"volume":1434,"transactions":9,"vwap":306},"2026-03-11",96.34,98.38,93.78,898700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-10",96.16,99.050003,94.62,95.98,-2.14,-2.18,672200,{"date":1445,"open":1364,"high":1446,"low":1447,"close":411,"change":1216,"percent_change":1106,"volume":1448,"transactions":9,"vwap":411},"2026-03-09",101.15,95.49,882900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",104.75,100.24,100.48,-5.87,-5.52,593200,{"date":1458,"open":1459,"high":1111,"low":1459,"close":1460,"change":508,"percent_change":1461,"volume":1100,"transactions":9,"vwap":1460},"2026-03-05",103.96,106.35,1.81,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-04",106.55,107.12,103.63,104.46,-1.43,-1.35,443700,{"date":1472,"open":1473,"high":1465,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-03",102.07,101.26,105.89,1.74,1.67,537800,{"date":1480,"open":1481,"high":1103,"low":1482,"close":1483,"change":445,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",102.21,101.2,104.15,-1.14,544000,{"date":1487,"open":1460,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1149,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",107.95,104.3,105.35,-2.63,636500,{"date":1494,"open":1495,"high":638,"low":1496,"close":1497,"change":742,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",108.39,106.34,107.98,0.51,507500,{"date":1501,"open":716,"high":454,"low":1090,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",107.43,-1.53,-1.4,615700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":275,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-24",107.15,110.010002,106.8,108.96,2.06,548700,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1111,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1111},"2026-02-23",109.16,104.51,-3.44,-3.12,501200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":860,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",111.9,112.12,107.45,110.2,-0.85,743600,{"date":1530,"open":1531,"high":1532,"low":866,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-19",112.55,115.64,111.050003,1.65,1.51,778200,{"date":1538,"open":430,"high":1539,"low":1540,"close":1541,"change":371,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",111.83,109.26,109.4,-0.55,560100,{"date":1545,"open":1546,"high":918,"low":1547,"close":1509,"change":1548,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1509},"2026-02-17",110.83,107.78,-0.03,696100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",109.83,111.14,107.22,110.040001,1.03,0.94,575500,{"date":1560,"open":1516,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",112.97,108.3,109.010002,-0.02,606200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",109.74,110.59,108.31,109.029999,-0.8,-0.73,620200,{"date":1576,"open":964,"high":452,"low":1577,"close":1552,"change":1578,"percent_change":1025,"volume":1579,"transactions":9,"vwap":1552},"2026-02-10",107.89,2.08,684700,{"date":1581,"open":1582,"high":1583,"low":795,"close":933,"change":1503,"percent_change":1504,"volume":1584,"transactions":9,"vwap":933},"2026-02-09",107.9,108.55,645100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",106.19,109.67,104.96,109.28,2.75,2.58,676600,{"date":1595,"open":1596,"high":630,"low":1068,"close":1122,"change":1597,"percent_change":77,"volume":1598,"transactions":9,"vwap":1122},"2026-02-05",107.34,-1.16,664700,{"date":1600,"open":1325,"high":956,"low":240,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",107.69,6.17,6.08,984700,{"date":1606,"open":398,"high":514,"low":1358,"close":1607,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-03",101.52,-0.26,614500,{"date":1611,"open":548,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",104.17,100.33,101.78,-1.02,-0.99,745700,{"date":1619,"open":1620,"high":1621,"low":253,"close":408,"change":381,"percent_change":1622,"volume":1623,"transactions":9,"vwap":408},"2026-01-30",102.14,102.84,1.2,768100,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1157,"percent_change":1157,"volume":1629,"transactions":9,"vwap":1628},"2026-01-29",100.23,103.73,101.58,797700,{"date":1631,"open":1632,"high":1633,"low":1370,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-28",104.7,105.040001,99.96,-4.33,-4.15,703600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-27",105.53,105.85,103.13,104.29,-1.37,-1.3,546000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1068,"change":1652,"percent_change":1184,"volume":1653,"transactions":9,"vwap":1068},"2026-01-26",104.38,106.77,102.87,0.87,772200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1572,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-23",105.26,106.71,103.85,104.79,-0.76,437900,{"date":1663,"open":1664,"high":485,"low":1665,"close":1097,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1097},"2026-01-22",109.11,104.37,-2.97,-2.74,891100,{"date":1670,"open":1671,"high":1672,"low":1658,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-21",104.86,108.67,108.56,4.54,4.36,712400,{"date":1678,"open":1679,"high":1680,"low":1137,"close":1137,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1137},"2026-01-20",107.21,107.92,-3.93,-3.64,765100,{"date":1685,"open":630,"high":1686,"low":1049,"close":1488,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1488},"2026-01-16",108.8,-1.15,-1.05,804900,{"date":1691,"open":1692,"high":1552,"low":1693,"close":740,"change":106,"percent_change":1694,"volume":1695,"transactions":9,"vwap":740},"2026-01-15",108.6,106.3,0.93,790600,{"date":1697,"open":453,"high":926,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",107.37,108.089996,-0.3,-0.28,729300,{"date":1704,"open":1502,"high":1705,"low":1706,"close":1495,"change":1707,"percent_change":1248,"volume":1708,"transactions":9,"vwap":1495},"2026-01-13",108.57,105.9,1.42,835200,{"date":1710,"open":1711,"high":1294,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",107.17,102.93,106.97,-1.21,-1.12,999700,{"date":1718,"open":1719,"high":770,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-09",107.61,105.99,108.18,2.68,2.54,782500,{"date":1726,"open":1727,"high":1496,"low":1728,"close":1103,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1103},"2026-01-08",101.11,101.040001,3.79,3.73,1058700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1666,"percent_change":1215,"volume":1738,"transactions":9,"vwap":1737},"2026-01-07",103.79,104.65,99.34,101.71,820300,{"date":1740,"open":1741,"high":526,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-06",98.2,98.099998,104.68,5.3,5.33,1010100,{"date":1748,"open":1447,"high":1749,"low":1447,"close":1360,"change":804,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1360},"2026-01-05",101.089996,3.41,1597200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":234,"percent_change":317,"volume":1758,"transactions":9,"vwap":1757},"2026-01-02",94.77,97.47,93.23,96.099998,689800,{"date":1760,"open":327,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-31",97.49,95.050003,95.26,-1.03,-1.07,620000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1070,"percent_change":1700,"volume":1773,"transactions":9,"vwap":1772},"2025-12-30",96.23,96.65,94.94,96.29,681600,{"date":1775,"open":1776,"high":1777,"low":1447,"close":1386,"change":1778,"percent_change":141,"volume":1779,"transactions":9,"vwap":1386},"2025-12-29",96.19,96.87,0.63,600500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":308,"volume":1787,"transactions":9,"vwap":1785},"2025-12-26",95.11,96.51,94.31,95.95,0.75,611300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-24",95.010002,95.52,93.76,95.2,0.61,0.64,281400,{"date":1798,"open":1386,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-23",97.07,93.69,94.59,-2.26,-2.33,575400,{"date":1806,"open":1410,"high":1807,"low":1808,"close":273,"change":1192,"percent_change":1192,"volume":1809,"transactions":9,"vwap":273},"2025-12-22",98.71,96.25,794300,{"date":1811,"open":1812,"high":1755,"low":1813,"close":1410,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1410},"2025-12-19",95.22,94.78,1.99,2.1,1266800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":329,"percent_change":1256,"volume":1823,"transactions":9,"vwap":1822},"2025-12-18",95.28,96.010002,92.39,94.97,966000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":402,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-17",92.87,95.62,92.82,95.21,2.5,893300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1578,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-16",89.97,93.099998,89.089996,92.89,2.29,970900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-15",89.89,91.8,88.33,90.81,-0.48,-0.53,1284200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1208,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-12",90.44,92.11,90.2,91.29,2.48,1119300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":974,"percent_change":682,"volume":1863,"transactions":9,"vwap":1862},"2025-12-11",87.35,89.75,86.89,89.080002,816000,{"date":1865,"open":1866,"high":1867,"low":30,"close":1868,"change":1000,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-10",84.63,87.23,86.82,2.87,1044400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":763,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-09",84.88,85.75,84.12,84.4,-0.5,689700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-08",85.24,85.96,84.52,84.82,-0.94,-1.1,618500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-05",87.88,88.57,85.51,85.76,-2.1,-2.39,1290800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1636,"volume":1904,"transactions":9,"vwap":1902},"2025-12-04",91.6,92.17,87.5,87.86,-3.8,563000,{"date":1906,"open":1907,"high":1843,"low":1908,"close":1909,"change":1535,"percent_change":1477,"volume":1411,"transactions":9,"vwap":1909},"2025-12-03",90.83,90.23,91.66,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":234,"percent_change":1557,"volume":1916,"transactions":9,"vwap":1915},"2025-12-02",89.39,91.32,87.9,90.15,677500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1441,"volume":1924,"transactions":9,"vwap":1922},"2025-12-01",90.58,91.79,89.11,89.31,-1.95,708700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":643,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-28",91.17,91.7,90.72,91.26,-0.16,218200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":843,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-26",91.94,93.2,91.36,91.41,-0.81,408100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1230,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-25",89.54,92.61,89.099998,92.16,3.24,554900,{"date":1950,"open":1851,"high":1951,"low":1891,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-24",90.75,89.27,-1.5,-1.65,590800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-21",87.68,92.13,87.55,90.77,3.78,4.35,769500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-20",87.44,89.2,86.49,86.99,-0.83,-0.95,700100,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-19",91.46,87.46,87.82,-3.1,-3.41,574400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1597,"percent_change":1083,"volume":1478,"transactions":9,"vwap":1987},"2025-11-18",90.36,91.83,89.14,90.92,{"date":1989,"open":1990,"high":1790,"low":1991,"close":1992,"change":1666,"percent_change":1519,"volume":1993,"transactions":9,"vwap":1992},"2025-11-17",94.68,91.16,92.080002,628100,{"date":1995,"open":1782,"high":1757,"low":1996,"close":1762,"change":455,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1762},"2025-11-14",94.26,-0.41,487500,{"date":2000,"open":271,"high":1147,"low":2001,"close":2002,"change":2003,"percent_change":1304,"volume":2004,"transactions":9,"vwap":2002},"2025-11-13",95.32,95.44,-2.29,471100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-12",97.029999,98,96.21,97.73,0.26,0.27,533800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1755,"change":2019,"percent_change":1394,"volume":2020,"transactions":9,"vwap":1755},"2025-11-11",99.22,100.099998,97.35,-1.57,487200,{"date":2022,"open":1438,"high":2023,"low":2024,"close":2025,"change":1498,"percent_change":1032,"volume":2026,"transactions":9,"vwap":2025},"2025-11-10",100.41,97.5,99.040001,678800,{"date":2028,"open":380,"high":2029,"low":2030,"close":2031,"change":201,"percent_change":720,"volume":2032,"transactions":9,"vwap":2031},"2025-11-07",102.089996,98.15,98.53,758100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1272,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-06",97.88,101.35,97.6,100.37,3.51,1188700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-05",92.95,98.7,91.84,96.97,5.47,5.98,1138300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":466,"percent_change":1885,"volume":2056,"transactions":9,"vwap":2055},"2025-11-04",92.45,93.82,91,91.5,1021600,{"date":2058,"open":2059,"high":2060,"low":2055,"close":2061,"change":2062,"percent_change":2063,"volume":1916,"transactions":9,"vwap":2061},"2025-11-03",92.41,93.8,92.37,-0.59,-0.63,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":488,"percent_change":131,"volume":2070,"transactions":9,"vwap":2069},"2025-10-31",91.91,93.28,90.97,92.96,538700,{"date":2072,"open":2073,"high":1819,"low":2074,"close":2074,"change":1394,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-30",93.07,92.59,-1.69,505300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":550,"percent_change":1615,"volume":2083,"transactions":9,"vwap":2082},"2025-10-29",94.51,95.65,92.8,94.18,536800,{"date":2085,"open":2086,"high":2087,"low":1439,"close":2088,"change":2089,"percent_change":1017,"volume":2090,"transactions":9,"vwap":2088},"2025-10-28",96.61,96.88,95.15,-2.13,413000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":498,"percent_change":498,"volume":2097,"transactions":9,"vwap":2096},"2025-10-27",97.48,98.45,97.11,97.28,490000,{"date":2099,"open":399,"high":2100,"low":2087,"close":2101,"change":1045,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-24",98.54,97.24,-0.7,452200,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-23",102.26,97.71,97.93,-4.85,-4.72,587700,{"date":2113,"open":421,"high":2114,"low":240,"close":567,"change":163,"percent_change":42,"volume":2115,"transactions":9,"vwap":567},"2025-10-22",105.15,621900,{"date":2117,"open":2118,"high":2119,"low":2118,"close":1145,"change":952,"percent_change":789,"volume":2120,"transactions":9,"vwap":1145},"2025-10-21",99.029999,102.51,512800,{"date":2122,"open":2123,"high":380,"low":2124,"close":2025,"change":2125,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2025},"2025-10-20",99.91,98.91,-0.64,292600,{"date":2128,"open":2044,"high":2129,"low":2130,"close":2131,"change":223,"percent_change":64,"volume":2132,"transactions":9,"vwap":2131},"2025-10-17",100.28,98.26,99.68,321300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1847,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-16",98.69,99.49,98.21,98.51,-0.54,549600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2025,"change":1895,"percent_change":1216,"volume":2146,"transactions":9,"vwap":2025},"2025-10-15",101.67,102.45,99.010002,349100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1795,"percent_change":1778,"volume":2153,"transactions":9,"vwap":2152},"2025-10-14",100.18,101.57,98.85,101.43,557900,{"date":2155,"open":2135,"high":2156,"low":2157,"close":2158,"change":749,"percent_change":507,"volume":2159,"transactions":9,"vwap":2158},"2025-10-13",101.23,98.58,100.79,436000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1616,"percent_change":1616,"volume":2166,"transactions":9,"vwap":2165},"2025-10-10",100.16,101.050003,98.25,98.78,499300,{"date":2168,"open":1620,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1380,"volume":2173,"transactions":9,"vwap":2171},"2025-10-09",103.3,99.67,99.77,-1.93,592800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":146,"percent_change":146,"volume":2180,"transactions":9,"vwap":2179},"2025-10-08",101.56,102.27,100.22,101.7,514500,{"date":2182,"open":208,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-07",104.43,100.91,101.38,-2.57,-2.47,587100,{"date":2190,"open":1658,"high":1317,"low":219,"close":2191,"change":1701,"percent_change":1071,"volume":2192,"transactions":9,"vwap":2191},"2025-10-06",103.95,741000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":942,"change":2198,"percent_change":2089,"volume":2199,"transactions":9,"vwap":942},"2025-10-03",105.77,106.61,103.72,-2.27,528600,{"date":2201,"open":2202,"high":2203,"low":1633,"close":1075,"change":1794,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1075},"2025-10-02",105.16,107.080002,0.58,401200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1475,"change":1615,"percent_change":1972,"volume":2211,"transactions":9,"vwap":1475},"2025-10-01",106.51,107.13,104.81,337600,{"date":2213,"open":1043,"high":619,"low":2214,"close":2215,"change":836,"percent_change":1504,"volume":2216,"transactions":9,"vwap":2215},"2025-09-30",106.42,106.91,424800,{"date":2218,"open":599,"high":1692,"low":1720,"close":2219,"change":1615,"percent_change":991,"volume":2220,"transactions":9,"vwap":2219},"2025-09-29",108.43,578000,{"date":2222,"open":2223,"high":2224,"low":1673,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-26",109.33,109.63,109.45,0.89,0.82,365700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1673,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1673},"2025-09-25",110.76,111.17,107.56,-2.3,-2.07,606100,{"date":2238,"open":2239,"high":505,"low":2239,"close":441,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":441},"2025-09-24",108.4,2.43,2.24,647800,{"date":2244,"open":2245,"high":2246,"low":1488,"close":2219,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2219},"2025-09-23",108.52,109.050003,0.3,0.28,383300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":719,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":719},"2025-09-22",110.65,111.010002,108.040001,-2.78,-2.51,657700,{"date":2259,"open":2260,"high":2261,"low":2223,"close":2262,"change":2263,"percent_change":1319,"volume":2264,"transactions":9,"vwap":2262},"2025-09-19",109.85,110.97,110.91,1.05,680900,{"date":2266,"open":924,"high":2267,"low":2223,"close":454,"change":1083,"percent_change":2268,"volume":2269,"transactions":9,"vwap":454},"2025-09-18",111.44,-1.13,279400,{"date":2271,"open":820,"high":668,"low":2260,"close":476,"change":2272,"percent_change":843,"volume":2273,"transactions":9,"vwap":476},"2025-09-17",-0.84,407000,{"date":2275,"open":1555,"high":1051,"low":1555,"close":2276,"change":2277,"percent_change":1814,"volume":2278,"transactions":9,"vwap":2276},"2025-09-16",111.96,2.18,407200,{"date":2280,"open":818,"high":2281,"low":484,"close":988,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":988},"2025-09-15",113.17,-3.03,-2.69,650700,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-12",115.099998,112.35,112.81,-2.31,-2.01,361000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":999,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-11",112.24,115.31,112.050003,115.12,2.34,311700,{"date":2302,"open":2303,"high":841,"low":474,"close":2304,"change":2305,"percent_change":1645,"volume":2306,"transactions":9,"vwap":2304},"2025-09-10",113.46,112.49,-1.48,589300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":916,"change":2312,"percent_change":1045,"volume":2313,"transactions":9,"vwap":916},"2025-09-09",114.74,115.45,113.7,-0.79,346700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2235,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-08",115.78,116.38,112.31,114.76,-1.77,666800,{"date":2323,"open":1243,"high":2324,"low":2325,"close":2326,"change":1070,"percent_change":1256,"volume":2327,"transactions":9,"vwap":2326},"2025-09-05",119.35,115.82,116.83,271900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-04",117.52,117.92,116.15,117.12,-0.05,-0.04,278500,{"date":2338,"open":2339,"high":1170,"low":2340,"close":2341,"change":156,"percent_change":2247,"volume":2342,"transactions":9,"vwap":2341},"2025-09-03",116.79,116.41,117.17,374900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2290,"volume":2350,"transactions":9,"vwap":2348},"2025-09-02",118.34,118.68,116.46,116.82,-2.76,335900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":57,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-29",119.050003,119.79,118.13,119.58,0.41,293500,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1953,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-28",121.45,118.98,119.089996,-1.24,259600,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-27",119.21,120.95,120.59,1.24,1.04,224800,{"date":2375,"open":2376,"high":2377,"low":1234,"close":2324,"change":2378,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2324},"2025-08-26",119.77,121.050003,0.03,280300,{"date":2381,"open":2382,"high":2383,"low":1171,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-25",121.37,121.6,119.32,-2.53,-2.08,254800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1025,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-22",120.76,122.87,120.089996,121.85,1.61,339200,{"date":2397,"open":2398,"high":2392,"low":2399,"close":2400,"change":136,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-21",118.17,117.75,119.92,0.65,802100,{"date":2404,"open":2382,"high":2405,"low":2353,"close":2406,"change":1427,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-20",122.19,119.14,-1.97,368900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":456,"volume":2416,"transactions":9,"vwap":2414},"2025-08-19",122.27,124.24,121.51,121.54,-0.43,633100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":116,"percent_change":116,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",121.84,122.94,121.14,121.97,547600,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":1573,"percent_change":2062,"volume":2428,"transactions":9,"vwap":2427},"2025-08-15",123.62,121.98,601400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1468,"percent_change":1687,"volume":2358,"transactions":9,"vwap":2434},"2025-08-14",123.31,124.44,122.33,122.71,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-13",121.3,124.18,120.89,124.14,2.49,2.05,320000,{"date":2445,"open":1220,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2277,"volume":2450,"transactions":9,"vwap":2448},"2025-08-12",122.14,119.29,121.65,2.59,439700,{"date":2452,"open":2453,"high":2383,"low":2454,"close":2455,"change":2075,"percent_change":1504,"volume":2456,"transactions":9,"vwap":2455},"2025-08-11",120.41,117.94,119.059998,535600,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-08",123.96,120.75,-2.49,-2.02,326300,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2268,"volume":2470,"transactions":9,"vwap":2468},"2025-08-07",125.35,123.22,123.24,-1.41,343300,{"date":2472,"open":2473,"high":2474,"low":1221,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-06",121.49,126.6,124.65,-0.47,-0.38,687300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-05",126.55,126.86,124.11,125.12,-1.87,-1.47,611000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":233,"volume":2495,"transactions":9,"vwap":2493},"2025-08-04",125.79,127.27,125.52,126.99,1.07,366600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":285,"percent_change":1504,"volume":2502,"transactions":9,"vwap":2501},"2025-08-01",127.31,127.53,123.72,125.92,393400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1304,"volume":2510,"transactions":9,"vwap":2508},"2025-07-31",129.44,129.89,127.28,127.71,-3.06,385300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":201,"percent_change":351,"volume":2517,"transactions":9,"vwap":2516},"2025-07-30",132.78,133.28,129.41,130.77,383800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-29",132.74001,133.52,132,132.61,0.02,376400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-28",135.28,135.36,132.41,132.59,-2.7,-2,364300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":401,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-25",133.60001,135.28999,132.35001,1.71,278800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1707,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-24",131.71001,134.48,130.85001,133.0099945,1.08,433500,{"date":2551,"open":2552,"high":180,"low":2553,"close":2553,"change":2554,"percent_change":600,"volume":2555,"transactions":9,"vwap":2553},"2025-07-23",134.23,131.59,-2.77,487300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-22",130.95,134.47,130.78999,134.36,3.54,2.71,432700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-21",132.080002,133.44,130.82001,-0.58,-0.44,262100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2012,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-18",131.48,132.23,129.60001,131.39999,0.21,301100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1616,"percent_change":843,"volume":2587,"transactions":9,"vwap":2586},"2025-07-17",131.94,132.89,129.82001,131.13,315800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1341,"percent_change":529,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",131.81,132.87,130.13,132.12,423700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2235,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-15",133.53,134.089996,131.22,131.5,-1.55,357400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":991,"percent_change":1045,"volume":2609,"transactions":9,"vwap":2608},"2025-07-14",133.86,135.23,133,133.57001,532400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1931,"volume":2617,"transactions":9,"vwap":2615},"2025-07-11",134.3,134.89999,133.27,134.5,-0.22,506000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2441,"volume":2625,"transactions":9,"vwap":2623},"2025-07-10",131.33,135.89,130.66,134.72,3.27,541800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2415,"percent_change":1418,"volume":2632,"transactions":9,"vwap":2631},"2025-07-09",130.94,131.99001,130.42,131.45,300700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2012,"volume":2640,"transactions":9,"vwap":2638},"2025-07-08",131.52,133.62,131.49001,131.88,0.36,402600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2635,"change":2524,"percent_change":2524,"volume":2646,"transactions":9,"vwap":2635},"2025-07-07",130.60001,132.029999,129.87,514700,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2600,"change":2651,"percent_change":1786,"volume":2652,"transactions":9,"vwap":2600},"2025-07-03",130.029999,132.49001,0.98,273600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-02",129.28999,130.99001,128.46001,130.52,0.43,0.33,419600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-01",126.2,131.36,125.45,130.089996,3.21,2.53,570100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1971,"volume":2678,"transactions":9,"vwap":2676},"2025-06-30",127.72,127.74,125.74,126.88,-1.06,361800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":755,"volume":2686,"transactions":9,"vwap":2684},"2025-06-27",127.33,127.95,125.75,127.94,0.92,829100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":851,"percent_change":1264,"volume":2693,"transactions":9,"vwap":2692},"2025-06-26",126.31,127.29,125.91,127.019997,284900,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":1997,"percent_change":1418,"volume":2699,"transactions":9,"vwap":2698},"2025-06-25",126.63,124.51,125.63,278900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":402,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-24",124.91,126.73,124.45,126.040001,1.88,441800,{"date":2709,"open":1227,"high":2500,"low":2710,"close":2500,"change":2227,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2500},"2025-06-23",120.28,0.67,476400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2139,"percent_change":2571,"volume":2719,"transactions":9,"vwap":2718},"2025-06-20",124.029999,124.69,121.36,122.9,659400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":77,"percent_change":466,"volume":790,"transactions":9,"vwap":2725},"2025-06-18",124.22,124.8,122.61,123.44,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1319,"percent_change":136,"volume":2732,"transactions":9,"vwap":2731},"2025-06-17",122.62,125.73,121.42,124.52,464600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-16",125.68,126.39,122.63,123.56,-0.82,-0.66,609900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1666,"volume":2749,"transactions":9,"vwap":2747},"2025-06-13",126.51,127.2,124.16,124.38,-3.81,486000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":391,"percent_change":860,"volume":2756,"transactions":9,"vwap":2755},"2025-06-12",127.79,128.52,126.65,128.19,393700,{"date":2758,"open":2516,"high":2578,"low":2755,"close":2759,"change":2268,"percent_change":466,"volume":2760,"transactions":9,"vwap":2759},"2025-06-11",129.19,506400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2240,"percent_change":1313,"volume":2767,"transactions":9,"vwap":2766},"2025-06-10",128.089996,130.89999,127.88,130.32001,639200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":843,"percent_change":2570,"volume":2774,"transactions":9,"vwap":2773},"2025-06-09",128.73,129.21001,127.15,127.89,294900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":518,"volume":2782,"transactions":9,"vwap":2780},"2025-06-06",127.089996,129.16,126.58,128.64,2.83,305800,{"date":2784,"open":2785,"high":2777,"low":2786,"close":2787,"change":1847,"percent_change":763,"volume":2788,"transactions":9,"vwap":2787},"2025-06-05",126.37,125.2,125.81,325800,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-04",128.38,126.16,126.34,-1.29,-1.01,421200,{"date":2798,"open":2799,"high":2800,"low":2715,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-03",124.37,127.85,127.63,3.34,2.69,409400,{"date":2806,"open":2501,"high":2501,"low":2807,"close":2808,"change":1895,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-02",123.73,124.29,-1.89,299300,{"date":2812,"open":2735,"high":2813,"low":2814,"close":2815,"change":329,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-30",127.23,125.28,126.68,-0.19,468600,{"date":2819,"open":2820,"high":2569,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-29",130.53999,126.4,126.92,-3.48,-2.67,364200,{"date":2827,"open":2828,"high":2829,"low":2645,"close":2830,"change":2831,"percent_change":1701,"volume":2832,"transactions":9,"vwap":2830},"2025-05-28",130.49001,130.96001,130.39999,-0.37,282800,{"date":2834,"open":2835,"high":2628,"low":2836,"close":2516,"change":2240,"percent_change":508,"volume":2837,"transactions":9,"vwap":2516},"2025-05-27",130.070007,128.75999,352800,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-23",126.52,128.8,128.34,-0.74,-0.57,297300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-22",127.77,130.12,127.26,129.080002,1.41,1.1,324900,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":632,"volume":2861,"transactions":9,"vwap":2859},"2025-05-21",130.35001,127.56,127.67,-3.55,289800,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2599,"change":2019,"percent_change":1084,"volume":2866,"transactions":9,"vwap":2599},"2025-05-20",132.42,130.64999,382100,{"date":2868,"open":2869,"high":2607,"low":2870,"close":2871,"change":1815,"percent_change":2394,"volume":2872,"transactions":9,"vwap":2871},"2025-05-19",129.33,128.96001,132.78999,545900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":973,"percent_change":2706,"volume":2879,"transactions":9,"vwap":2878},"2025-05-16",128.25999,130.71001,127.99,130.69,459800,{"date":2881,"open":2779,"high":2882,"low":2883,"close":2884,"change":1319,"percent_change":1786,"volume":2885,"transactions":9,"vwap":2884},"2025-05-15",129.28,126.35,128.28,636700,{"date":2887,"open":2490,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-14",128.0099945,125.58,127.32,1.09,0.86,504200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1700,"percent_change":329,"volume":2900,"transactions":9,"vwap":2899},"2025-05-13",126.57,128.37,125.67,126.23,578500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-12",127.98,130.25,123.93,126.53,2.86,2.31,727500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":973,"percent_change":1814,"volume":2916,"transactions":9,"vwap":2915},"2025-05-09",122.67,123.75,120.77,123.67,499900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-08",121.61,126.099998,118.2,121.26,-4.52,-3.59,862800,{"date":2927,"open":2928,"high":2507,"low":2929,"close":2930,"change":2012,"percent_change":2931,"volume":2760,"transactions":9,"vwap":2930},"2025-05-07",126.5,125.46,125.78,0.22,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1715,"volume":2939,"transactions":9,"vwap":2937},"2025-05-06",126.8,126.96,124.99,125.51,-1.42,469300,{"date":2941,"open":2942,"high":2943,"low":2482,"close":2944,"change":1802,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-05",128.36,129.67,126.93,-1.75,375000,{"date":2948,"open":2949,"high":2943,"low":2792,"close":2759,"change":2039,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2759},"2025-05-02",127.41,2.79,442600,{"date":2953,"open":2928,"high":2858,"low":2954,"close":2735,"change":2415,"percent_change":1419,"volume":2955,"transactions":9,"vwap":2735},"2025-05-01",125.53,449100,{"date":2957,"open":2929,"high":2958,"low":2959,"close":2958,"change":2960,"percent_change":2844,"volume":2961,"transactions":9,"vwap":2958},"2025-04-30",126.11,122.79,-0.72,397100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2494,"percent_change":233,"volume":2968,"transactions":9,"vwap":2967},"2025-04-29",125.16,127.7,124,126.83,393100,{"date":2970,"open":2930,"high":2971,"low":2972,"close":2973,"change":297,"percent_change":488,"volume":2974,"transactions":9,"vwap":2973},"2025-04-28",127.18,124.81,125.76,393600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":772,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-04-25",125.86,125.95,124.13,125.3,-0.71,230200,{"date":2984,"open":2808,"high":2985,"low":2986,"close":2987,"change":2540,"percent_change":478,"volume":2988,"transactions":9,"vwap":2987},"2025-04-24",126.91,122.44,126.19,305600,{"date":2990,"open":2889,"high":2991,"low":2992,"close":2993,"change":1404,"percent_change":1534,"volume":2994,"transactions":9,"vwap":2993},"2025-04-23",127.44,124.15,124.48,425500,{"date":184,"open":2996,"high":2997,"low":2998,"close":2999,"change":1158,"percent_change":1098,"volume":3000,"transactions":9,"vwap":2999},120.82,123.78,120.36,122.46,644300]