[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWST":3,"homepage-market-summary":31,"stock-historical-CWST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CWST","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},"Casella Waste Systems Inc","Nasdaq",null,"REFUSE SYSTEMS","Casella Waste Systems Inc is a solid waste removal company, providing resource management services to residential, commercial, municipal, and industrial customers. The company's reportable segments on Geographical basis include Eastern, Western and Mid-Atlantic regions through the Resource solution segment. It generates maximum revenue from the Western region segment. The company's services include Recycling, Collection, Organics, Energy, Landfills, Special Waste as well as Professional Services.","5,600","Rutland, VT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},82.77,78.34,83.845,77.845,78.07,4.7,6.02,949354.236266,15469,82.0795,107.96,74.050003,745688.8730345219,25.7,7276,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},121.24,668879,244141007.131665,-26.91,"2025-04-23",[183,184,194,205,216,226,237,248,259,269,280,291,301,312,323,334,343,354,364,375,386,397,408,418,428,438,449,460,470,481,491,501,511,520,531,540,551,561,572,582,593,601,610,621,632,642,651,662,672,682,692,702,712,722,733,740,749,758,767,776,785,794,802,810,817,825,833,841,848,855,863,872,881,890,898,907,915,923,931,936,945,954,962,970,978,985,994,1003,1011,1018,1026,1032,1039,1048,1055,1062,1069,1077,1086,1091,1100,1109,1116,1124,1131,1138,1146,1155,1164,1172,1180,1189,1198,1207,1216,1225,1234,1242,1249,1255,1262,1268,1275,1281,1286,1292,1301,1310,1316,1325,1333,1341,1348,1354,1363,1372,1379,1387,1395,1403,1409,1415,1424,1431,1440,1447,1455,1463,1469,1474,1482,1488,1495,1502,1510,1518,1526,1533,1539,1547,1556,1564,1572,1580,1587,1595,1604,1613,1621,1630,1637,1643,1649,1657,1664,1673,1679,1687,1695,1703,1709,1717,1724,1731,1739,1746,1753,1759,1768,1776,1783,1791,1799,1805,1809,1815,1821,1827,1835,1842,1849,1856,1864,1870,1876,1882,1890,1897,1901,1909,1916,1925,1934,1941,1949,1956,1960,1967,1972,1977,1984,1988,1997,2003,2010,2017,2021,2027,2036,2043,2049,2055,2061,2067,2074,2080,2086,2092,2099,2105,2112,2118,2126,2134,2140,2145,2150,2153,2157,2162,2168,2171,2177,2183,2191,2199,2205,2212,2218,2225,2231,2236,2245,2250,2255,2263,2269,2275,2282,2287,2294,2299,2307,2314,2318,2327,2332,2337,2343,2350,2358,2364,2370,2377,2385,2393,2400,2407,2411,2417,2423,2430,2433,2440,2449,2455,2462,2467,2474,2482,2489,2497,2505,2511,2519,2526,2532,2538,2545,2552,2560,2568,2576,2584,2591,2598,2607,2615,2622,2629,2638,2646,2655,2662,2670,2678,2686,2694,2701,2709,2715,2724,2731,2737,2745,2752,2757,2763,2768,2776,2783,2791,2798,2805,2813,2820,2825,2832,2839,2847,2856,2862,2871,2879,2886,2892,2899,2906,2913,2918,2925,2930,2935,2940,2948],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",80.14,81.96,76.525,-2.28,-2.84,712173.584561,15489,77.8487,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",80.29,81,78.71,80.35,0.15,0.19,765243.724419,12506,80.1621,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",80.41,81.54,79.18,80.2,-1.4,-1.72,527547.098261,11372,80.2968,{"date":217,"open":218,"high":219,"low":197,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",82.23,83.01,81.6,-0.64,-0.78,557234.627336,12795,81.8007,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",83.07,83.74,82.18,82.24,-1.59,-1.9,429845.744241,10700,82.7512,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",85.4,86.02,83.7,83.83,-0.97,-1.14,383100.058801,9922,84.5113,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",85.03,85.545,83.47,84.8,-0.96,-1.12,557389.34883,12545,84.4963,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",87.75,84.54,85.76,-1.29,-1.48,701279.696353,14397,85.7893,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",88.68,89.28,86.795,87.05,-2.02,-2.27,509344.206849,9978,87.7624,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",89.03,89.77,88.32,89.07,0.36,0.41,1264365.453355,11403,89.1084,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",91.11,88.59,88.71,-1.35,-1.5,384161.715478,10420,89.2461,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",90.17,92.19,89.27,90.06,-0.28,-0.31,472134.222478,11049,90.4454,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",90.31,91.55,88.69,90.34,-0.61,-0.67,401938.602335,11632,90.6524,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",90.44,92.5531,89.4702,90.95,1.04,1.16,387013.427654,11121,91.2209,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",90.85,88.52,89.91,-0.03,517685.886938,9153,89.627,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",91.26,92.34,89.11,89.94,-1.22,-1.34,517321.045803,9410,90.0076,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",91.66,89.43,91.16,-0.91,-0.99,526308.588415,10400,90.5451,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",92.44,93.14,91.45,92.07,-1.46,-1.56,398618.898457,10310,92.1616,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",93.84,94.97,92.22,93.53,-2.43,-2.53,356689.655799,9593,93.5224,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",94.7,97.155,93.275,95.96,2.56,2.74,517082.369804,10779,95.6917,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",92.66,94.9,91.91,93.4,0.75,0.81,455907.03299,11511,93.8692,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":128,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",92.25,94.32,91.61,92.65,0.43,402772.479761,10167,92.5374,{"date":419,"open":420,"high":421,"low":422,"close":410,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",92.81,93.65,91.745,-1.43,-1.53,442201.27906,8541,92.3111,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":39,"volume":435,"transactions":436,"vwap":437},"2026-08-28",94.16,94.225,92.39,93.68,0.68,361903.614498,9499,93.6113,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",92.38,93.725,91.585,93,-0.74,-0.79,290602.072103,10673,92.8584,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",93.56,94.155,92.765,93.74,0.31,0.33,250060.271614,11607,93.441,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":296,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",94.5,94.77,92,93.43,-1.42,478593.396068,10862,93.4063,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",92.91,95.15,92.454,94.78,2.77,3.01,745783.910125,17905,94.5972,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":255,"volume":488,"transactions":489,"vwap":490},"2026-08-21",93.62,93.96,91.92,92.01,-1.04,279826.339017,8214,92.5096,{"date":492,"open":485,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",93.54,91.76,93.05,0.2,0.22,266477.288367,7297,92.7699,{"date":502,"open":503,"high":475,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",90.33,89.3,92.85,2.94,3.27,466511.368535,11307,93.2259,{"date":512,"open":513,"high":336,"low":514,"close":338,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",90.14,89.58,0.6,0.67,445108.294911,10510,89.9541,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",89.29,90.72,88.385,89.31,-1.41,-1.55,403483.963592,14092,89.5296,{"date":532,"open":533,"high":534,"low":535,"close":523,"change":308,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",91.09,91.5843,90.075,-0.34,241924.027979,7571,90.8461,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",91.59,92.15,90.38,91.03,0.47,0.52,298818.187597,8878,90.9646,{"date":552,"open":346,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",93.25,90.32,90.56,-1.96,-2.12,326403.198521,11543,91.3497,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",90.05,93.06,89.973,92.52,2.53,2.81,418408.554196,11931,92.2042,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",90.94,88.85,89.99,0.58,0.65,722315.074546,11421,89.6305,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",89.5,90.825,86.215,89.41,-1.05,-1.16,887834.909394,17684,88.7088,{"date":594,"open":595,"high":595,"low":282,"close":596,"change":597,"percent_change":546,"volume":598,"transactions":599,"vwap":600},"2026-08-06",90.97,90.46,0.42,873556.86987,10908,90.422,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":370,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",91.86,89.205,90.04,-1.6,516074.303371,14111,89.92,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",90.71,91.735,89.4,91.5,-0.49,-0.53,485397.668785,12043,91.1881,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",91.37,92.545,89.8675,91.99,2.28,2.54,586430.307713,14049,91.7153,{"date":633,"open":337,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",89.86,87.305,89.71,0.21,0.23,626773.360126,12899,89.3168,{"date":643,"open":644,"high":645,"low":646,"close":584,"change":647,"percent_change":74,"volume":648,"transactions":649,"vwap":650},"2026-07-30",89.47,89.605,85.78,-0.98,844460.584814,13412,88.1445,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",91.23,93.13,90.03,90.48,-0.62,-0.68,652029.194036,12819,91.2288,{"date":663,"open":664,"high":315,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",91,89.42,91.1,1.8,2.02,608716.348826,12194,90.658,{"date":673,"open":674,"high":675,"low":676,"close":504,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",89.46,90.885,88.725,-0.09,-0.1,702590.844137,12017,89.5942,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":221,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",90.65,92.94,88.67,89.39,-0.71,617839.805834,11270,89.3896,{"date":693,"open":694,"high":695,"low":696,"close":655,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",90.02,92.02,88.57,-0.4,-0.44,590064.645133,12580,90.5009,{"date":703,"open":704,"high":705,"low":272,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",90.67,90.99,90.43,-0.11,-0.12,906478.12192,13243,90.3015,{"date":713,"open":485,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",92.5,89.89,90.54,-3.03,-3.24,881670.898607,13514,90.6493,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",95.7,95.965,92.99,93.57,-2.13,-2.23,1030738.723186,15814,93.6513,{"date":734,"open":735,"high":736,"low":737,"close":724,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":724},"2026-07-17",99.64,101.32,94.51,-4.21,600400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",95.79,101.46,95.77,99.91,3.6,3.74,829900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",96.12,97.53,95.46,96.31,-0.15,-0.16,599000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",97.56,98.48,96.040001,96.46,-1.63,-1.66,508600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",98.059998,99.019997,96.88,98.089996,1.27,1.31,497300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",95.99,97.31,94.53,96.82,1.45,1.52,1001300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",98.66,98.7,95.17,95.37,-3.51,-3.55,637000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",98,99.88,97.72,98.88,-0.13,867300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":393,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-07",97.99,99.21,96.73,99.010002,2.85,467900,{"date":811,"open":763,"high":812,"low":813,"close":814,"change":349,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",97.33,92.96,96.27,-1.25,337600,{"date":818,"open":742,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",97.71,93.029999,97.49,2.13,2.23,698000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":765,"volume":832,"transactions":9,"vwap":830},"2026-07-01",97.099998,97.41,95,95.36,-1.61,557500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":808,"volume":840,"transactions":9,"vwap":838},"2026-06-30",94.33,97.13,93.6,96.97,2.69,677100,{"date":842,"open":843,"high":844,"low":379,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",93.66,94.86,94.28,-0.07,627300,{"date":849,"open":367,"high":850,"low":851,"close":852,"change":668,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",95.61,93.019997,94.35,2.19,2555400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":61,"volume":862,"transactions":9,"vwap":860},"2026-06-25",91.41,94.39,89.93,92.33,1.09,633900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",87.029999,93.67,86.54,91.24,5.06,5.87,1397900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",86.050003,86.38,84.5,86.18,1.6,1.89,613300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",86.27,86.91,84.45,84.58,-2.4,-2.76,583500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":90,"volume":897,"transactions":9,"vwap":895},"2026-06-18",86.86,87.77,85.26,86.98,0.88,1009200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",85.29,87.51,85,86.099998,-0.55,-0.63,682000,{"date":908,"open":909,"high":910,"low":646,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",88.41,89.059998,86.65,-1.45,-1.65,613200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":466,"volume":922,"transactions":9,"vwap":920},"2026-06-15",88.51,89.19,87.39,88.099998,-1.27,737100,{"date":924,"open":514,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",91.019997,88.66,89.37,-0.39,-0.43,473900,{"date":932,"open":868,"high":356,"low":933,"close":934,"change":921,"percent_change":211,"volume":935,"transactions":9,"vwap":934},"2026-06-11",89.35,89.76,562600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",88.040001,91.31,87.6,91.029999,3.22,3.67,663100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",84.39,88.73,84.23,87.81,3.23,3.82,575100,{"date":955,"open":956,"high":957,"low":958,"close":886,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":886},"2026-06-08",85.7,86.96,84.47,-1.32,-1.54,501000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":839,"volume":969,"transactions":9,"vwap":967},"2026-06-05",85.89,87.11,83.54,85.9,2.25,602100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":698,"volume":977,"transactions":9,"vwap":975},"2026-06-04",85.28,86.029999,82.86,83.65,-0.37,453500,{"date":979,"open":980,"high":911,"low":981,"close":982,"change":90,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-03",82.68,82.34,84.019997,1.23,674100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",84.74,85.029999,81.77,83,-2.09,-2.46,595700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",83.050003,86.25,82.84,85.089996,2.92,3.55,729500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":381,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",83.64,83.71,80.91,82.17,-2.05,865300,{"date":1012,"open":1013,"high":997,"low":1014,"close":1015,"change":275,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",85.25,83.99,84.22,-2.34,444900,{"date":1019,"open":1020,"high":337,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",87.33,85.95,86.24,-0.87,-1,449500,{"date":1027,"open":919,"high":1028,"low":1029,"close":965,"change":1030,"percent_change":536,"volume":1031,"transactions":9,"vwap":965},"2026-05-26",88.14,86.71,-0.3,660100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":201,"percent_change":497,"volume":1038,"transactions":9,"vwap":1037},"2026-05-22",87.49,88.45,86.17,87.41,464300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",87.27,88.21,85.019997,87.22,-0.19,-0.22,397700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1037,"change":516,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1037},"2026-05-20",86.12,87.8,84.83,0.77,680100,{"date":1056,"open":271,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":960,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",90.28,86.68,86.74,-1.36,1045300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":920,"change":1000,"percent_change":1067,"volume":1068,"transactions":9,"vwap":920},"2026-05-18",85.58,88.89,85.2,3.43,550200,{"date":1070,"open":1071,"high":895,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",86.44,84.33,85.18,-1.13,-1.31,755300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",84.94,86.62,84.57,86.31,2,2.37,461200,{"date":1087,"open":16,"high":1088,"low":981,"close":1088,"change":1089,"percent_change":319,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",84.31,-0.57,515300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",83.16,85.32,82.51,84.88,1.73,2.08,617500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",85.15,86.19,82.59,83.15,-2.29,-2.68,603600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":113,"percent_change":113,"volume":1115,"transactions":9,"vwap":1114},"2026-05-08",85.19,85.92,83.38,85.44,478600,{"date":1117,"open":1118,"high":1119,"low":949,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",84.72,86.34,85.45,0.87,1.03,609100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":886,"change":1129,"percent_change":1130,"volume":840,"transactions":9,"vwap":886},"2026-05-06",86.16,86.97,83.52,-2.18,-2.51,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":286,"percent_change":597,"volume":1137,"transactions":9,"vwap":1136},"2026-05-05",86.72,87.56,85.13,86.76,584200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":929,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",88.089996,89.49,85.83,86.4,-0.5,1203200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",84.82,88.47,82.42,86.83,7.58,9.56,2383100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",77.92,79.42,77.34,79.25,1.14,1.46,852800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":286,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",77.51,79.43,76.29,78.11,0.46,829800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":47,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",77.78,78.089996,75.97,77.75,1.3,1108000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",79.49,81.029999,76.67,76.75,-3.44,-4.29,1064400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",83.67,84.65,79.85,80.19,-3.68,-4.39,711800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",80.45,84.34,80.21,83.87,3.03,3.75,635100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",78.22,81.31,78.059998,80.84,2.88,3.69,978200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",79.4,81.11,77.48,77.96,-1.58,-1.99,1268500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",81.16,81.24,79.010002,79.54,-1.68,-2.07,758500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1023,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-17",82.26,83.42,80.51,81.22,-1.06,911200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":516,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",81.58,83.2,82.089996,0.55,458300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":208,"change":233,"percent_change":189,"volume":1254,"transactions":9,"vwap":208},"2026-04-15",82.98,83.49,81.040001,505600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":912,"percent_change":1261,"volume":953,"transactions":9,"vwap":1260},"2026-04-14",84.32,85.39,82.45,83.44,-1.71,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":991,"percent_change":887,"volume":739,"transactions":9,"vwap":1267},"2026-04-13",86.5,87.040001,83.95,84.89,{"date":1269,"open":1270,"high":1271,"low":1272,"close":895,"change":637,"percent_change":1273,"volume":1274,"transactions":9,"vwap":895},"2026-04-10",86.77,87.55,85.5,0.24,744500,{"date":1276,"open":911,"high":1277,"low":1278,"close":1270,"change":108,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1270},"2026-04-09",87.89,86.010002,0.07,559800,{"date":1282,"open":895,"high":1283,"low":1284,"close":1029,"change":896,"percent_change":1122,"volume":1285,"transactions":9,"vwap":1029},"2026-04-08",87.98,85.86,1006900,{"date":1287,"open":1288,"high":1289,"low":902,"close":1142,"change":697,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1142},"2026-04-07",86.089996,86.99,-0.46,967700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-06",86.3,87.17,85.57,86.23,-0.95,-1.09,939200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",82.13,88.4,81.83,87.18,5.64,6.92,1962400,{"date":1311,"open":1312,"high":1313,"low":209,"close":208,"change":1314,"percent_change":476,"volume":1315,"transactions":9,"vwap":208},"2026-04-01",80.4,81.68,2.2,897200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",79.5,80.86,77.33,79.34,0.96,1.22,959000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",75.059998,78.48,78.38,3.41,4.55,983700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":913,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-27",76.050003,76.6,74.95,74.97,-2.15,848200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":201,"percent_change":123,"volume":1347,"transactions":9,"vwap":1346},"2026-03-26",76.43,79.050003,76.12,76.62,504500,{"date":1349,"open":1350,"high":1351,"low":27,"close":1343,"change":1352,"percent_change":54,"volume":1353,"transactions":9,"vwap":1343},"2026-03-25",77.099998,77.37,0.37,813700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",77.18,77.73,75.82,76.059998,-1.95,-2.5,883400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",77.71,79.94,76.37,78.010002,0.3,0.39,927200,{"date":1373,"open":1374,"high":902,"low":1375,"close":1365,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1365},"2026-03-20",84.63,77.27,-6.55,-7.77,1712100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":913,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",85.77,86.39,84.050003,84.26,-1.92,465400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":382,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",87.43,88.22,85.72,85.91,-2.86,462200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",88.64,90.080002,87.61,88.44,-0.02,523700,{"date":1404,"open":920,"high":1405,"low":1406,"close":1407,"change":1352,"percent_change":597,"volume":1408,"transactions":9,"vwap":1407},"2026-03-16",89.029999,87.5,88.46,537200,{"date":1410,"open":315,"high":1411,"low":1412,"close":1140,"change":1413,"percent_change":1393,"volume":1414,"transactions":9,"vwap":1140},"2026-03-13",92.54,87.69,-2.59,929500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-12",87.73,92.93,87.15,90.68,2.45,2.78,935500,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":588,"volume":1430,"transactions":9,"vwap":1428},"2026-03-11",93.99,88.16,88.23,-0.94,1043500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-10",94,95.68,88.94,89.17,-6.58,-6.87,916700,{"date":1441,"open":1442,"high":751,"low":615,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-09",92.97,95.75,1.72,1.83,1176600,{"date":1448,"open":1449,"high":1450,"low":451,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-06",95.98,97,94.029999,-3.45,-3.54,727200,{"date":1456,"open":1457,"high":1458,"low":820,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",93.55,97.7,97.48,3.93,4.2,1882800,{"date":1464,"open":941,"high":1465,"low":1466,"close":1457,"change":1467,"percent_change":1098,"volume":1468,"transactions":9,"vwap":1457},"2026-03-04",93.83,89.62,1.91,935600,{"date":1470,"open":596,"high":369,"low":1471,"close":1472,"change":307,"percent_change":1030,"volume":1473,"transactions":9,"vwap":1472},"2026-03-03",89.21,91.64,949900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":485,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":485},"2026-03-02",91.39,93.16,91.21,-1.24,-1.33,706200,{"date":1483,"open":1484,"high":1485,"low":859,"close":1477,"change":1122,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1477},"2026-02-27",91.85,94.57,1.12,782100,{"date":1489,"open":1490,"high":505,"low":1491,"close":1492,"change":1493,"percent_change":1330,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",90.089996,89.51,92.13,3.04,1720300,{"date":1496,"open":1497,"high":1498,"low":917,"close":1499,"change":1500,"percent_change":717,"volume":1501,"transactions":9,"vwap":1499},"2026-02-25",91.65,92.7,89.089996,-2.78,1105300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":359,"volume":1509,"transactions":9,"vwap":1507},"2026-02-24",92.71,94.13,91.72,91.87,-0.84,848000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1504,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2026-02-23",94.099998,96.24,91.18,-2.75,-2.88,1589800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":753,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":753},"2026-02-20",99.19,101.11,95.29,-5.82,-5.75,1021800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1240,"percent_change":487,"volume":1532,"transactions":9,"vwap":1531},"2026-02-19",102.57,103.37,100.66,101.28,1004500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":960,"percent_change":265,"volume":1538,"transactions":9,"vwap":1537},"2026-02-18",103.73,101.56,102.34,707000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":200,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",104.71,105.56,103.56,103.88,0.16,466900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-13",102.59,105.4,102.53,103.72,1.2,1.17,677600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-12",107.12,100.93,102.52,-4.82,-4.49,744100,{"date":1565,"open":1566,"high":26,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-11",104.55,102.82,107.34,3.1,2.97,644900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1247,"volume":1579,"transactions":9,"vwap":1577},"2026-02-10",103.64,105.75,103.34,104.24,0.57,522100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":647,"percent_change":1429,"volume":1586,"transactions":9,"vwap":1585},"2026-02-09",104.47,104.79,103.089996,103.67,388400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",105,107.010002,104.49,104.65,-0.08,558400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",104.66,106.4,103.3,104.73,0.92,0.89,624100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",104.07,104.52,101.35,103.81,0.63,0.61,435600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1053,"volume":1620,"transactions":9,"vwap":1618},"2026-02-03",102.4,104.25,101.13,103.18,0.79,740700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-02",101.37,103.32,100.23,102.39,1.51,1.5,617300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1016,"volume":1636,"transactions":9,"vwap":1634},"2026-01-30",103.85,99.51,100.88,-2.42,706600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1599,"change":1299,"percent_change":487,"volume":1642,"transactions":9,"vwap":1599},"2026-01-29",104.31,105.8,103.029999,530300,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":423,"percent_change":296,"volume":1648,"transactions":9,"vwap":1647},"2026-01-28",105.78,102.050003,104.39,587300,{"date":1650,"open":1651,"high":1652,"low":1606,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-27",105.22,106.42,105.82,0.11,0.1,587000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":678,"percent_change":677,"volume":1663,"transactions":9,"vwap":1662},"2026-01-26",106.14,107.089996,104.89,105.71,420400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",106.56,107.58,105.45,105.81,-0.75,-0.7,374500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1666,"change":1677,"percent_change":1619,"volume":1678,"transactions":9,"vwap":1666},"2026-01-22",106.07,107.82,0.83,404100,{"date":1680,"open":1681,"high":1682,"low":1641,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-21",104.32,106.19,105.73,1.95,1.88,698600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":729,"volume":1694,"transactions":9,"vwap":1692},"2026-01-20",105.99,106.77,103.68,103.78,-2.37,864900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1178,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",104.67,106.23,103.93,106.15,1.36,593700,{"date":1704,"open":1705,"high":1589,"low":1706,"close":1583,"change":506,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1583},"2026-01-15",101.63,99.55,2.89,631400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-14",100,101.89,99.11,101.85,1.77,516300,{"date":1718,"open":1711,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-13",100.75,97.94,100.080002,0.13,431900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":113,"percent_change":113,"volume":1730,"transactions":9,"vwap":1729},"2026-01-12",99.94,100.36,98.35,99.95,594600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-09",99.4,101.2,98.82,99.96,0.27,580600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1074,"percent_change":255,"volume":1745,"transactions":9,"vwap":1744},"2026-01-08",100.25,100.79,98.98,99.69,983000,{"date":1747,"open":1599,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":887,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",104.019997,100.78,100.82,-2.48,536600,{"date":1754,"open":1705,"high":1755,"low":1756,"close":1599,"change":1757,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1599},"2026-01-06",105.59,100.96,3.18,812300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-05",98.14,100.68,97.96,100.12,1.47,1.49,701500,{"date":1769,"open":1720,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",100.010002,97.59,98.65,0.71,0.72,518100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1720,"change":1781,"percent_change":1016,"volume":1782,"transactions":9,"vwap":1720},"2025-12-31",99.82,100.44,97.83,-2.35,542400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":296,"volume":1790,"transactions":9,"vwap":1788},"2025-12-30",101.3,101.73,100.24,100.29,-1.37,738000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":547,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",101.36,102.51,101.23,101.66,0.53,1264700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1617,"change":455,"percent_change":455,"volume":1804,"transactions":9,"vwap":1617},"2025-12-26",100.84,101.55,100.52,400700,{"date":1806,"open":1770,"high":1750,"low":1770,"close":1750,"change":1807,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1750},"2025-12-25",0,316018,{"date":1810,"open":1770,"high":1811,"low":1812,"close":1750,"change":1813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1750},"2025-12-24",101.75,99.93,0.86,316000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1736,"change":455,"percent_change":455,"volume":1820,"transactions":9,"vwap":1736},"2025-12-23",99.72,100.41,99.24,1021100,{"date":1822,"open":1761,"high":1823,"low":1761,"close":1824,"change":330,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-22",100.53,99.65,1.18,1137200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":991,"volume":1834,"transactions":9,"vwap":1832},"2025-12-19",100.37,101.27,98.28,98.49,-2.1,11025800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":330,"volume":871,"transactions":9,"vwap":1840},"2025-12-18",99.37,101.93,98.4,100.59,1.15,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":928,"percent_change":928,"volume":1848,"transactions":9,"vwap":1847},"2025-12-17",99.63,101.7,99.14,99.44,1237900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":221,"percent_change":221,"volume":1855,"transactions":9,"vwap":1854},"2025-12-16",100.54,101.76,99.77,99.83,1359000,{"date":1857,"open":1853,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-15",101.58,99.7,100.47,1.42,1.43,1353800,{"date":1865,"open":1711,"high":1866,"low":1867,"close":1868,"change":1655,"percent_change":1655,"volume":1869,"transactions":9,"vwap":1868},"2025-12-12",100.55,98.62,99.050003,1045600,{"date":1871,"open":1872,"high":1729,"low":1873,"close":1874,"change":1841,"percent_change":1825,"volume":1875,"transactions":9,"vwap":1874},"2025-12-11",98.22,97.81,98.95,987800,{"date":1877,"open":806,"high":1878,"low":1879,"close":1880,"change":1825,"percent_change":1323,"volume":1881,"transactions":9,"vwap":1880},"2025-12-10",98.97,96.089996,97.8,1200300,{"date":1883,"open":1735,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-09",100.14,96.36,96.62,-2.6,-2.62,1568500,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":97,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-08",98.44,101.019997,99.22,4.92,2571000,{"date":1898,"open":1505,"high":1449,"low":433,"close":1485,"change":1899,"percent_change":755,"volume":1900,"transactions":9,"vwap":1485},"2025-12-05",-0.14,361000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":243,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-04",95.64,96.15,94.12,94.71,-1.01,427600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1434,"change":1914,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1434},"2025-12-03",95.72,97.21,95.43,0.08,544100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-02",95.91,96.85,94.75,95.6,-0.54,-0.56,434600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-01",96.39,98.23,95.66,96.14,-0.25,-0.26,562300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1927,"change":1939,"percent_change":536,"volume":1940,"transactions":9,"vwap":1927},"2025-11-28",96.47,97.040001,95.62,-0.33,210600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1045,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-26",96.9,97.92,96.35,96.72,-0.2,507300,{"date":1950,"open":1951,"high":1952,"low":378,"close":1953,"change":1954,"percent_change":628,"volume":1955,"transactions":9,"vwap":1953},"2025-11-25",95.11,97.52,96.91,2.4,453300,{"date":1957,"open":1512,"high":1958,"low":1418,"close":737,"change":1922,"percent_change":1089,"volume":1959,"transactions":9,"vwap":737},"2025-11-24",95.050003,790400,{"date":1961,"open":685,"high":1962,"low":1963,"close":1958,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1958},"2025-11-21",95.8,90.75,2.03,2.18,981900,{"date":1968,"open":485,"high":1969,"low":315,"close":851,"change":1970,"percent_change":1553,"volume":1971,"transactions":9,"vwap":851},"2025-11-20",93.32,1.1,633200,{"date":1973,"open":1974,"high":685,"low":1975,"close":485,"change":1773,"percent_change":133,"volume":1976,"transactions":9,"vwap":485},"2025-11-19",91.07,90.76,533900,{"date":1978,"open":910,"high":1979,"low":1980,"close":1478,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1478},"2025-11-18",91.57,89.040001,2.21,2.48,521000,{"date":1985,"open":687,"high":934,"low":1986,"close":1987,"change":1947,"percent_change":1046,"volume":953,"transactions":9,"vwap":1987},"2025-11-17",88,89,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-14",86.59,89.81,86.51,89.2,0.84,0.95,456900,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1322,"percent_change":1970,"volume":2002,"transactions":9,"vwap":2001},"2025-11-13",86.64,88.92,88.36,797000,{"date":2004,"open":2005,"high":2006,"low":1136,"close":2007,"change":2008,"percent_change":254,"volume":2009,"transactions":9,"vwap":2007},"2025-11-12",87.96,88.5,87.4,-0.85,705700,{"date":2011,"open":2012,"high":926,"low":2013,"close":2014,"change":1370,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-11",88.029999,86.95,88.25,0.44,332400,{"date":2018,"open":2019,"high":909,"low":1112,"close":2020,"change":1046,"percent_change":1931,"volume":1137,"transactions":9,"vwap":2020},"2025-11-10",87.59,87.86,{"date":2022,"open":1304,"high":1304,"low":2023,"close":2024,"change":2025,"percent_change":1932,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",86.7,88.080002,-0.23,439300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-06",89.22,90.029999,88.19,88.31,-1.69,-1.88,641000,{"date":2037,"open":2038,"high":2039,"low":1406,"close":2040,"change":2041,"percent_change":108,"volume":2042,"transactions":9,"vwap":2040},"2025-11-05",89.55,90.12,90,0.05,659300,{"date":2044,"open":2038,"high":1963,"low":2045,"close":2046,"change":983,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-04",89.18,89.95,1.39,642100,{"date":2050,"open":555,"high":555,"low":2051,"close":2052,"change":200,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",87.79,88.72,0.17,929700,{"date":2056,"open":2057,"high":2058,"low":998,"close":696,"change":2059,"percent_change":1308,"volume":2060,"transactions":9,"vwap":696},"2025-10-31",87.57,89.010002,5.73,1022500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":998,"change":1480,"percent_change":1222,"volume":2066,"transactions":9,"vwap":998},"2025-10-30",84.21,84.99,82.22,840200,{"date":2068,"open":1295,"high":1399,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-29",84,84.17,-3.74,-4.25,829300,{"date":2075,"open":2076,"high":1980,"low":2077,"close":2078,"change":1429,"percent_change":1240,"volume":2079,"transactions":9,"vwap":2078},"2025-10-28",88.050003,87,87.91,473100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":575,"change":286,"percent_change":287,"volume":2085,"transactions":9,"vwap":575},"2025-10-27",88.13,88.97,87.44,348400,{"date":2087,"open":623,"high":615,"low":2088,"close":2089,"change":1016,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-24",88.11,88.49,-2.58,394400,{"date":2093,"open":2094,"high":2095,"low":2038,"close":2096,"change":1994,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-23",89.56,91.2,90.83,0.93,597400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":576,"change":476,"percent_change":1757,"volume":2104,"transactions":9,"vwap":576},"2025-10-22",87.53,90.92,86.66,650400,{"date":2106,"open":973,"high":2107,"low":2108,"close":1044,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1044},"2025-10-21",87.26,85.8,1.32,1.54,528700,{"date":2113,"open":2114,"high":2115,"low":876,"close":967,"change":2116,"percent_change":1545,"volume":2117,"transactions":9,"vwap":967},"2025-10-20",86.059998,86.33,0.14,409200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":263,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":263},"2025-10-17",85.64,86.26,85.07,-0.18,-0.21,715500,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-16",87.16,84.6,85.94,-1.07,-1.23,450600,{"date":2135,"open":2136,"high":513,"low":2023,"close":2137,"change":1516,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-15",89.63,87.010002,-3.2,575200,{"date":2141,"open":934,"high":2142,"low":2143,"close":715,"change":1722,"percent_change":2116,"volume":2144,"transactions":9,"vwap":715},"2025-10-14",90.69,89.33,354200,{"date":2146,"open":2147,"high":2147,"low":2148,"close":934,"change":1722,"percent_change":200,"volume":2149,"transactions":9,"vwap":934},"2025-10-13",89.83,87.85,392500,{"date":2151,"open":1436,"high":1057,"low":2006,"close":2136,"change":497,"percent_change":123,"volume":2152,"transactions":9,"vwap":2136},"2025-10-10",328500,{"date":2154,"open":1497,"high":356,"low":1435,"close":587,"change":189,"percent_change":2155,"volume":2156,"transactions":9,"vwap":587},"2025-10-09",-2.49,333400,{"date":2158,"open":2159,"high":1504,"low":664,"close":2160,"change":2124,"percent_change":2025,"volume":2161,"transactions":9,"vwap":2160},"2025-10-08",92.36,91.69,376500,{"date":2163,"open":2164,"high":2165,"low":1497,"close":2166,"change":1907,"percent_change":1299,"volume":2167,"transactions":9,"vwap":2166},"2025-10-07",93.41,93.76,91.9,369700,{"date":2169,"open":1484,"high":2170,"low":1484,"close":472,"change":118,"percent_change":983,"volume":1648,"transactions":9,"vwap":472},"2025-10-06",94.17,{"date":2172,"open":2173,"high":2174,"low":634,"close":2175,"change":1825,"percent_change":1178,"volume":2176,"transactions":9,"vwap":2175},"2025-10-03",90.59,92.21,91.78,388300,{"date":2178,"open":513,"high":293,"low":1987,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-02",90.6,-0.29,-0.32,409500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":738,"volume":2190,"transactions":9,"vwap":2188},"2025-10-01",94.94,94.95,90.61,90.89,-3.99,828300,{"date":2192,"open":2095,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-30",95.59,91.050003,94.88,3.91,4.3,1348600,{"date":2200,"open":2201,"high":664,"low":2202,"close":595,"change":2047,"percent_change":2203,"volume":2204,"transactions":9,"vwap":595},"2025-09-29",89.85,89.15,1.55,592800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":514,"change":2210,"percent_change":2203,"volume":2211,"transactions":9,"vwap":514},"2025-09-26",88.65,89.64,87.45,1.37,472200,{"date":2213,"open":716,"high":2214,"low":2215,"close":1042,"change":382,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1042},"2025-09-25",91.89,87.52,-2.79,730300,{"date":2219,"open":2220,"high":2221,"low":337,"close":2222,"change":2210,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-24",88.86,90.78,90.74,1.53,713300,{"date":2226,"open":2227,"high":1466,"low":2209,"close":927,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":927},"2025-09-23",88.93,0.45,0.51,634400,{"date":2232,"open":867,"high":1435,"low":2233,"close":2000,"change":823,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2000},"2025-09-22",85.62,2.57,827800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-19",87.28,87.74,85.21,86.69,-1.77,-2,1023900,{"date":2246,"open":1044,"high":294,"low":1136,"close":1407,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1407},"2025-09-18",0.97,1.11,469700,{"date":2251,"open":525,"high":2252,"low":2253,"close":1034,"change":1075,"percent_change":265,"volume":2254,"transactions":9,"vwap":1034},"2025-09-17",89.68,87.36,474600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":370,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-16",90.2,90.63,88.34,88.8,-1.62,515500,{"date":2264,"open":2265,"high":542,"low":2266,"close":2267,"change":1023,"percent_change":1298,"volume":2268,"transactions":9,"vwap":2267},"2025-09-15",90.98,89.75,90.26,499300,{"date":2270,"open":2271,"high":399,"low":1420,"close":2272,"change":606,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-12",92.35,91.13,-1.73,299300,{"date":2276,"open":2277,"high":493,"low":2278,"close":2279,"change":1323,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-11",91.22,91.099998,92.73,1.33,537500,{"date":2283,"open":440,"high":820,"low":2222,"close":2284,"change":2285,"percent_change":1060,"volume":2286,"transactions":9,"vwap":2284},"2025-09-10",91.51,-1.26,510600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1144,"volume":2268,"transactions":9,"vwap":2292},"2025-09-09",93.24,93.48,92.019997,92.77,-0.47,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2289,"change":912,"percent_change":424,"volume":2298,"transactions":9,"vwap":2289},"2025-09-08",94.73,92.75,558800,{"date":2300,"open":1911,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-05",96.16,93.63,94.69,-0.89,-0.93,490600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":113,"percent_change":113,"volume":2313,"transactions":9,"vwap":2312},"2025-09-04",95.78,97.019997,94.81,95.58,390500,{"date":2315,"open":724,"high":751,"low":2311,"close":2193,"change":1240,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2193},"2025-09-03",-1.1,459500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-02",97.93,98.099998,96.5,96.65,-1.91,-1.94,437400,{"date":2328,"open":1735,"high":1868,"low":2329,"close":2330,"change":1932,"percent_change":1932,"volume":2331,"transactions":9,"vwap":2330},"2025-08-29",98.11,98.56,565700,{"date":2333,"open":2334,"high":2334,"low":2335,"close":1735,"change":350,"percent_change":350,"volume":2336,"transactions":9,"vwap":1735},"2025-08-28",100.26,98.43,385500,{"date":2338,"open":2339,"high":2340,"low":1819,"close":2341,"change":1611,"percent_change":1611,"volume":2342,"transactions":9,"vwap":2341},"2025-08-27",99.29,100.2,100.16,343000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1706,"change":2348,"percent_change":1773,"volume":2349,"transactions":9,"vwap":1706},"2025-08-26",98.85,99.86,98.17,0.7,484500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2345,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2345},"2025-08-25",102.11,102.12,98.38,-3.7,-3.61,504300,{"date":2359,"open":2360,"high":1624,"low":2361,"close":2362,"change":2097,"percent_change":1601,"volume":2363,"transactions":9,"vwap":2362},"2025-08-22",102.019997,101.49,102.55,644600,{"date":2365,"open":1559,"high":2366,"low":2367,"close":2368,"change":547,"percent_change":2229,"volume":2369,"transactions":9,"vwap":2368},"2025-08-21",102.24,100.57,101.62,702700,{"date":2371,"open":2346,"high":2372,"low":735,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-20",101.6,101.099998,1.75,1.76,547200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":879,"volume":2384,"transactions":9,"vwap":2382},"2025-08-19",97.82,99.53,97.78,99.35,1.84,365600,{"date":2386,"open":2387,"high":1736,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-18",99.5,97.46,97.51,-1.83,-1.84,511000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":39,"percent_change":160,"volume":2399,"transactions":9,"vwap":2398},"2025-08-15",98.57,99.38,98.18,99.34,530800,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-14",99.42,97.85,98.61,-0.9,444700,{"date":2408,"open":1711,"high":2409,"low":2321,"close":1633,"change":1899,"percent_change":1899,"volume":2410,"transactions":9,"vwap":1633},"2025-08-13",100.089996,623400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1824,"change":1030,"percent_change":1030,"volume":2416,"transactions":9,"vwap":1824},"2025-08-12",100.42,100.43,98.010002,670600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1729,"change":1121,"percent_change":896,"volume":2422,"transactions":9,"vwap":1729},"2025-08-11",99.49,99.99,98.5,567500,{"date":2424,"open":1819,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-08",100.029999,98.64,99.080002,-0.27,587200,{"date":2431,"open":1884,"high":1818,"low":2381,"close":2382,"change":2428,"percent_change":2428,"volume":2432,"transactions":9,"vwap":2382},"2025-08-07",760500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":597,"percent_change":597,"volume":2439,"transactions":9,"vwap":2438},"2025-08-06",99.13,100.49,97.98,99.62,956700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-05",102.17,103.050003,99.089996,99.2,-3.34,-3.26,1010200,{"date":2450,"open":2451,"high":2452,"low":1705,"close":2453,"change":698,"percent_change":929,"volume":2454,"transactions":9,"vwap":2453},"2025-08-04",102.84,104.2,102.54,802900,{"date":2456,"open":2457,"high":2458,"low":1811,"close":2459,"change":1524,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-01",107.45,108,102.98,-5.29,1129700,{"date":2463,"open":2464,"high":2465,"low":1590,"close":2466,"change":286,"percent_change":456,"volume":2349,"transactions":9,"vwap":2466},"2025-07-31",107.18,109.46,108.73,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2216,"percent_change":1130,"volume":2473,"transactions":9,"vwap":2472},"2025-07-30",110.9,111.16,108.11,108.37,365200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2470,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2470},"2025-07-29",109.25,111.48,109.089996,2.8,2.58,350900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":318,"percent_change":1923,"volume":2488,"transactions":9,"vwap":2487},"2025-07-28",108.75,109.34,108.19,108.36,388700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2053,"volume":2496,"transactions":9,"vwap":2494},"2025-07-25",108.89,109.71,108.26,108.97,0.18,324800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1994,"volume":2504,"transactions":9,"vwap":2502},"2025-07-24",107.59,109.48,107.51,108.79,0.91,435300,{"date":2506,"open":2458,"high":2507,"low":2508,"close":2509,"change":617,"percent_change":616,"volume":2510,"transactions":9,"vwap":2509},"2025-07-23",108.39,106.76,107.88,545200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":118,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-22",107.15,108.76,106.7,108.41,1.05,477000,{"date":2520,"open":2458,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":318,"volume":2525,"transactions":9,"vwap":2523},"2025-07-21",108.77,106.51,107.28,-0.66,573200,{"date":2527,"open":2528,"high":2529,"low":1590,"close":2530,"change":2261,"percent_change":265,"volume":2531,"transactions":9,"vwap":2530},"2025-07-18",110.2,110.42,107.94,542000,{"date":2533,"open":2534,"high":2470,"low":2535,"close":2536,"change":307,"percent_change":1931,"volume":2537,"transactions":9,"vwap":2536},"2025-07-17",109.73,107.92,109.56,572700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2124,"percent_change":1045,"volume":2544,"transactions":9,"vwap":2543},"2025-07-16",110.44,111.8,108.98,109.84,517100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2324,"percent_change":1261,"volume":2551,"transactions":9,"vwap":2550},"2025-07-15",112.25,112.5,110.010002,110.050003,232500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2210,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-14",110.37,112.88,109.29,111.96,1.24,368300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1290,"volume":2567,"transactions":9,"vwap":2565},"2025-07-11",110.91,111.62,110.39,110.59,-0.51,294100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":831,"volume":2575,"transactions":9,"vwap":2573},"2025-07-10",112.57,112.68,110.69,111.099998,-1.82,308000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2517,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-09",111.35,113.54,110.7,112.92,0.94,234600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":423,"percent_change":2285,"volume":2590,"transactions":9,"vwap":2589},"2025-07-08",113.29,113.95,111.53,111.87,241100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":678,"percent_change":677,"volume":2597,"transactions":9,"vwap":2596},"2025-07-07",113.07,114.12,112,113.3,366900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-03",112.040001,113.45,111.43,113.4,1.81,1.62,264800,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-02",114.45,111.29,111.59,-3.23,-2.81,403400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1923,"percent_change":616,"volume":2621,"transactions":9,"vwap":2620},"2025-07-01",114.77,115.93,114.37,114.82,414200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1279,"percent_change":108,"volume":2628,"transactions":9,"vwap":2627},"2025-06-30",115.66,116.45,113.9,115.38,547800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-27",115.75,117,114.97,115.31,-1.2,-1.03,742600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1445,"volume":2645,"transactions":9,"vwap":2643},"2025-06-26",115.49,116.63,114.24,116.51,2.09,423800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-25",117.27,117.46,113.97,114.42,-3.32,-2.82,334800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":677,"percent_change":1593,"volume":2661,"transactions":9,"vwap":2660},"2025-06-24",117.91,118.42,115.17,117.74,355900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2383,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-23",116.25,117.97,115.79,117.83,1.59,293100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":297,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-20",117.87,118.36,115.32,115.99,-1.28,401500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1841,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-18",115.92,117.63,115.010002,117.49,0.99,295100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1273,"volume":2693,"transactions":9,"vwap":2691},"2025-06-17",115.29,117.54,114.81,116.34,0.28,264300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1261,"percent_change":912,"volume":2700,"transactions":9,"vwap":2699},"2025-06-16",117.69,118.33,115.7,116.059998,282500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":904,"volume":2708,"transactions":9,"vwap":2706},"2025-06-13",117.38,118.91,117.22,117.77,-0.65,295600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2658,"change":2374,"percent_change":1628,"volume":2714,"transactions":9,"vwap":2658},"2025-06-12",116.95,118.47,116.38,478100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-11",116.91,117.71,115.53,116.67,-0.48,-0.41,256300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2495,"percent_change":200,"volume":2730,"transactions":9,"vwap":2729},"2025-06-10",117.23,118.59,116.4,117.15,251300,{"date":2732,"open":2729,"high":2733,"low":2734,"close":2735,"change":1370,"percent_change":456,"volume":2736,"transactions":9,"vwap":2735},"2025-06-09",118,113,116.97,539200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1323,"volume":2744,"transactions":9,"vwap":2742},"2025-06-06",116.71,118.75,116.17,116.58,1.41,446200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2659,"change":2750,"percent_change":913,"volume":2751,"transactions":9,"vwap":2659},"2025-06-05",116.74,117.099998,115.12,-1.93,404700,{"date":2753,"open":2754,"high":2718,"low":2755,"close":2748,"change":1554,"percent_change":103,"volume":2756,"transactions":9,"vwap":2748},"2025-06-04",116.18,115.71,396400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2618,"change":588,"percent_change":2405,"volume":2762,"transactions":9,"vwap":2618},"2025-06-03",116.98,117.11,114.91,346600,{"date":2764,"open":2641,"high":2765,"low":2766,"close":2759,"change":2025,"percent_change":1947,"volume":2767,"transactions":9,"vwap":2759},"2025-06-02",117.67,115.78,251600,{"date":2769,"open":2624,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-30",117.55,115.19,117.21,1.93,1.67,446400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2273,"percent_change":265,"volume":2782,"transactions":9,"vwap":2781},"2025-05-29",117.059998,117.14,114.36,115.28,670300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2566,"volume":2790,"transactions":9,"vwap":2788},"2025-05-28",117.41,118.029999,116.55,117.010002,-0.6,314600,{"date":2792,"open":2717,"high":2665,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-27",116.19,117.61,1.96,1.69,327800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":200,"percent_change":1722,"volume":2804,"transactions":9,"vwap":2803},"2025-05-23",115.3,116.15,114.48,115.65,271300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":160,"volume":2812,"transactions":9,"vwap":2810},"2025-05-22",114.73,115.67,113.16,115.5,0.85,514000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":960,"percent_change":1480,"volume":2819,"transactions":9,"vwap":2818},"2025-05-21",115.57,116.2,114.25,114.65,383600,{"date":2821,"open":2822,"high":2747,"low":2823,"close":2793,"change":1273,"percent_change":637,"volume":2824,"transactions":9,"vwap":2793},"2025-05-20",115.98,115.6,350100,{"date":2826,"open":2827,"high":2816,"low":2828,"close":2829,"change":1862,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-19",113.78,113.11,115.95,1.25,382000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2684,"percent_change":1121,"volume":2838,"transactions":9,"vwap":2837},"2025-05-16",114,115.21,113.7,114.52,442900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":1538,"transactions":9,"vwap":2844},"2025-05-15",110.75,113.57,109.58,113.53,3.51,3.19,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-14",112.23,113.5,109.12,110.019997,-2.21,-1.97,1174400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2849,"change":1907,"percent_change":2304,"volume":2861,"transactions":9,"vwap":2849},"2025-05-13",113.41,114.35,112.059998,712200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-12",119.6,119.71,111.92,113.24,-5.26,-4.44,655600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-09",118.14,118.79,117.36,118.5,0.03,264600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2712,"change":2884,"percent_change":265,"volume":2885,"transactions":9,"vwap":2712},"2025-05-08",120.66,121.040001,118.34,-1.78,399500,{"date":2887,"open":2888,"high":177,"low":2889,"close":2890,"change":708,"percent_change":678,"volume":2891,"transactions":9,"vwap":2890},"2025-05-07",120.2,118.81,120.25,404800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":822,"percent_change":667,"volume":2898,"transactions":9,"vwap":2897},"2025-05-06",117.53,120.89,117.12,120.37,620500,{"date":2900,"open":2689,"high":2901,"low":2902,"close":2903,"change":1766,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-05",119.77,116.019997,118.24,1.28,492100,{"date":2907,"open":2675,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":616,"volume":2912,"transactions":9,"vwap":2910},"2025-05-02",118.16,113.92,116.75,-0.58,609800,{"date":2914,"open":2896,"high":2915,"low":2688,"close":2916,"change":708,"percent_change":678,"volume":2917,"transactions":9,"vwap":2916},"2025-05-01",117.72,117.33,510400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2495,"percent_change":200,"volume":2924,"transactions":9,"vwap":2923},"2025-04-30",116.050003,118.11,115.25,117.45,469400,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2648,"change":861,"percent_change":2582,"volume":2929,"transactions":9,"vwap":2648},"2025-04-29",115.42,117.6,366300,{"date":2931,"open":2666,"high":2720,"low":2932,"close":2754,"change":577,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2754},"2025-04-28",115.18,0.5,340700,{"date":2936,"open":2859,"high":2937,"low":2938,"close":2823,"change":496,"percent_change":2053,"volume":2939,"transactions":9,"vwap":2823},"2025-04-25",115.85,112.2,392400,{"date":2941,"open":2942,"high":2755,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-04-24",113.17,110.27,115.4,2.15,1.9,522600,{"date":181,"open":2800,"high":2742,"low":2949,"close":2950,"change":1009,"percent_change":2884,"volume":2951,"transactions":9,"vwap":2950},111.5,113.25,665600]