[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESPO":3,"homepage-market-summary":30,"stock-historical-ESPO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESPO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Video Gaming and eSports ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.323,1.289,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},97.43,97.3,97.52,96.92,97.17,0.26,0.27,16257.135849,121.53,84.93,29425.819111236,34.2,2000,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},122.99,31204,11389554.777809,8.17,"2025-04-22",[182,185,195,205,216,227,236,247,258,268,278,286,297,308,318,329,338,349,360,370,379,388,399,408,418,428,439,448,457,466,476,485,496,504,513,523,531,541,551,559,569,579,590,600,610,620,631,640,650,660,671,681,690,700,710,719,729,739,748,758,765,772,780,788,795,803,811,817,826,832,840,848,856,865,872,881,889,896,904,910,917,925,932,941,946,954,962,969,977,984,992,999,1006,1014,1020,1027,1034,1043,1052,1061,1069,1077,1083,1090,1097,1103,1111,1115,1121,1128,1133,1140,1147,1154,1160,1168,1173,1181,1190,1195,1202,1207,1214,1220,1225,1229,1233,1240,1245,1252,1259,1263,1267,1273,1278,1286,1292,1297,1303,1309,1317,1325,1328,1336,1340,1348,1354,1362,1369,1376,1380,1387,1393,1401,1408,1415,1422,1426,1430,1434,1440,1448,1453,1460,1465,1471,1478,1487,1494,1502,1511,1517,1523,1530,1537,1543,1549,1557,1563,1569,1574,1579,1585,1593,1601,1608,1615,1621,1627,1634,1642,1649,1655,1662,1667,1675,1679,1687,1694,1702,1709,1714,1723,1730,1736,1742,1748,1755,1760,1767,1774,1780,1785,1789,1794,1800,1809,1815,1821,1829,1836,1844,1851,1857,1863,1871,1878,1884,1890,1897,1905,1913,1921,1928,1935,1943,1949,1957,1965,1971,1977,1985,1991,1997,2004,2013,2022,2028,2035,2041,2047,2053,2059,2065,2072,2079,2086,2092,2100,2105,2110,2115,2121,2128,2135,2142,2149,2155,2160,2166,2175,2182,2190,2196,2203,2210,2217,2222,2227,2234,2241,2245,2253,2259,2267,2271,2277,2282,2290,2296,2302,2306,2314,2321,2328,2334,2340,2347,2354,2358,2364,2371,2377,2383,2389,2395,2400,2407,2413,2417,2424,2429,2435,2438,2443,2448,2457,2463,2471,2477,2483,2489,2497,2502,2507,2515,2520,2526,2531,2536,2543,2548,2553,2559,2566,2570,2577,2583,2590,2596,2604,2610,2614,2621,2626,2632,2637,2644,2650,2655,2662,2668,2673,2677,2680,2685,2691,2699,2705,2713,2717,2724,2732,2739,2743],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},298,97.3425,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",97.11,97.28,96.74,0.6597,0.68,11152.884121,252,97.0692,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",96.27,97.13,96.5103,0.724,0.76,11205.80189,260,96.6382,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",95.79,95.88,95.58,95.7863,-0.2188,-0.23,3368.691421,198,95.7109,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",96.14,96.61,95.92,96.0051,-0.3149,-0.33,7003.22677,321,96.1231,{"date":228,"open":20,"high":20,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",96.2,96.32,-0.8272,-0.85,9926.565935,294,96.3532,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",97.61,97.85,97.09,97.1472,-0.6349,-0.65,6909.931439,269,97.5065,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",97.95,97.96,97.54,97.7821,-1.2579,-1.27,17543.289278,549,97.749,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",99.31,98.825,99.04,0.6,0.61,23199.258271,422,99.0294,{"date":269,"open":270,"high":271,"low":19,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",98.15,98.6,98.44,1.64,1.69,4396.352784,253,98.2972,{"date":279,"open":198,"high":198,"low":280,"close":281,"change":282,"percent_change":232,"volume":283,"transactions":284,"vwap":285},"2026-09-18",96.37,96.8,-0.83,9907.37066,310,96.5703,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",97.79,98,97.5,97.63,1.0691,1.11,6259.246661,206,97.6689,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",97.24,97.74,96.44,96.5609,-1.4091,-1.44,16390.797408,301,97.1211,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",98.65,97.815,97.97,-1.29,-1.3,22580.562102,560,98.037,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",97.93,99.36,97.6853,99.26,2.04,2.1,15981.690047,413,98.7865,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":325,"volume":335,"transactions":336,"vwap":337},"2026-09-11",96.53,97.33,97.22,2,14937.432454,425,97.0955,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",95.13,95.61,94.695,95.22,-0.84,-0.87,13261.495918,598,95.2746,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",96.6,96.77,95.95,96.06,-1.84,-1.88,22832.253341,328,96.2629,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",97.82,98.49,97.55,97.9,0.02,4091.06756,279,97.8447,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":89,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",97.4,97.88,97.39,1.05,10789.604949,312,97.6246,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":191,"volume":385,"transactions":386,"vwap":387},"2026-09-03",96.35,97.03,96.86,0.65,17588.832441,347,96.7819,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",95.89,96.45,95.84,96.21,-0.47,-0.49,19553.218262,349,96.1388,{"date":400,"open":281,"high":401,"low":391,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",97.115,96.68,-0.7203,-0.74,14780.847909,323,96.7551,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",98.09,97.06,97.4003,-0.3397,-0.35,9911.434934,359,97.2399,{"date":419,"open":420,"high":421,"low":422,"close":300,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",97.48,97.875,97.085,1.105,1.14,24091.002815,335,97.6052,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",96.5008,96.72,96.3301,96.635,-0.575,-0.59,9417.92884,265,96.4984,{"date":440,"open":441,"high":289,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",97.59,97.21,-1.2405,-1.26,9261.014784,360,97.7344,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":147,"volume":454,"transactions":455,"vwap":456},"2026-08-25",97.92,98.5,98.4505,0.3705,4517.636358,254,98.244,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",97.7,98.3699,98.08,-0.25,16243.198654,547,97.9474,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",97.94,98.675,98.33,0.75,0.77,4157.365539,249,98.3664,{"date":477,"open":289,"high":289,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",97.34,97.58,-0.7985,-0.81,10427.713212,261,97.6042,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",98.26,98.805,98.01,98.3785,0.6885,0.7,9597.370143,264,98.2799,{"date":497,"open":300,"high":498,"low":499,"close":500,"change":501,"percent_change":223,"volume":502,"transactions":234,"vwap":503},"2026-08-18",98.21,97.44,97.69,-0.32,14999.793823,97.8729,{"date":505,"open":506,"high":507,"low":508,"close":489,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",98.61,98.71,97.804,-1.77,10064.273671,314,98.4412,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",99.19,99.92,99.78,2.32,2.38,16114.751163,459,99.752,{"date":524,"open":187,"high":420,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":386,"vwap":530},"2026-08-13",96.78,97.46,-0.5084,-0.52,37661.572186,97.1879,{"date":532,"open":533,"high":534,"low":239,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",98.47,98.62,97.9684,-1.1316,-1.14,25120.541969,474,98.0332,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",99.24,99.4752,98.86,99.1,-0.5,10193.399767,247,99.12,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":23,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-08-10",99.41,99.88,99.6,13212.049179,518,99.6707,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",98.11,99.34,99.33,3.0266,3.14,31015.872473,499,98.7189,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",95.86,96.57,96.3034,2.3134,2.46,17434.217044,344,96.125,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",94.9,94.915,93.865,93.99,-1.34,-1.41,18937.426431,326,94.5213,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",94.34,95.35,95.33,0.7736,0.82,36740.171293,276,95.268,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",94.28,94.91,94.5564,0.3658,0.39,9754.348108,325,94.5615,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",94.84,93.39,94.1906,-3.0694,-3.16,26464.108397,405,94.0704,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",97,97.3078,96.29,97.26,0.8,0.83,29205.887166,424,96.9381,{"date":632,"open":633,"high":333,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":327,"vwap":639},"2026-07-29",96.34,95.48,96.46,2.4525,2.61,29798.722187,96.4477,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":521,"vwap":649},"2026-07-28",93.05,94.18,92.81,94.0075,1.9997,2.17,40473.160934,93.518,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",91.15,92.07,92.0078,3.1701,3.57,22201.235895,394,91.5691,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",88.69,89.37,88.54,88.8377,0.2991,0.34,10234.356046,262,88.8959,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",88.8,88.065,88.5386,-1.0014,-1.12,8521.110837,237,88.9322,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",90.39,89.54,-1.7,-1.86,7867.826087,214,89.9943,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",91.84,91.11,91.24,-0.37,-0.4,32076.745738,351,91.2766,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",91.5,92.44,91.61,0.4016,0.44,4578.862133,370,91.8558,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":547,"volume":716,"transactions":717,"vwap":718},"2026-07-17",90.83,91.305,91.2084,-0.4626,6504.69214,305,91.1563,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",91.85,92.0225,91.671,-0.3092,-0.34,3363.769566,244,91.9426,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",91.92,92.41,91.9802,0.4313,0.47,15432.160631,361,92.0745,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":462,"volume":746,"transactions":494,"vwap":747},"2026-07-14",91.31,91.78,91.28,91.5489,-0.2276,4878.851748,91.4564,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",91.73,92.42,91.7765,-0.5735,-0.62,7062.648448,245,92.1295,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":528,"volume":764,"transactions":9,"vwap":762},"2026-07-10",92.64,93.050003,92.35,-0.48,9000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":112,"percent_change":112,"volume":771,"transactions":9,"vwap":770},"2026-07-09",92.46,92.86,92.43,92.83,16300,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",93.36,92.059998,92.84,-0.16,-0.17,13500,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",93.51,93.94,93,0.11,0.12,9800,{"date":789,"open":790,"high":761,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",92.16,92.89,0.96,1.04,12400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":492,"volume":802,"transactions":9,"vwap":800},"2026-07-02",91.86,92.57,91.63,91.93,0.64,29200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",89.97,91.79,91.29,1.54,1.72,29600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":152,"percent_change":606,"volume":816,"transactions":9,"vwap":815},"2026-06-30",89.73,90.14,89.75,4500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",88.76,89.66,88.6,89.4,2.89,3.34,21800,{"date":827,"open":26,"high":828,"low":26,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",86.51,1.26,1.48,23000,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",86.3,85.13,85.25,-0.92,-1.07,9700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":435,"volume":847,"transactions":9,"vwap":845},"2026-06-24",86.64,86.99,86.050003,86.17,-0.51,10200,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",86,87.2,86.68,-0.69,-0.79,22600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",87.28,88.2,87.099998,87.37,-0.91,-1.03,19600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":606,"percent_change":706,"volume":871,"transactions":9,"vwap":870},"2026-06-18",87.78,88.45,87.41,88.28,10000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",89.080002,89.32,87.81,87.89,-0.89,-1,10400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":147,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",88.18,88.79,88.12,88.78,0.43,20900,{"date":890,"open":870,"high":891,"low":892,"close":893,"change":706,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-15",88.66,88.26,88.4,0.5,17700,{"date":897,"open":898,"high":859,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",87.95,87.52,87.96,-0.26,-0.29,8500,{"date":905,"open":906,"high":870,"low":907,"close":908,"change":159,"percent_change":909,"volume":779,"transactions":9,"vwap":908},"2026-06-11",87.18,86.78,88.22,0.85,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":414,"percent_change":696,"volume":916,"transactions":9,"vwap":915},"2026-06-10",87.4,88.31,87.34,87.48,16200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":695,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",88.87,89.28,86.92,87.83,-0.42,21600,{"date":926,"open":927,"high":927,"low":928,"close":859,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":859},"2026-06-08",88.65,88.16,0.09,0.1,37300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",89.41,89.68,87.9,88.11,-1.47,-1.64,17500,{"date":942,"open":934,"high":943,"low":934,"close":944,"change":212,"percent_change":901,"volume":945,"transactions":9,"vwap":944},"2026-06-04",90.11,89.58,21000,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",91.13,89.64,89.81,-2.02,-2.2,20400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":375,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",92.22,92.25,91.54,91.83,1.16,30800,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":273,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",90.49,90.78,89.95,1.84,17600,{"date":970,"open":971,"high":972,"low":821,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",88.9,89.62,89.14,-0.09,-0.1,19300,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",88.07,89.23,0.41,0.46,11200,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",88.61,89.5,88.82,0.18,0.2,32100,{"date":993,"open":986,"high":994,"low":995,"close":996,"change":997,"percent_change":528,"volume":998,"transactions":9,"vwap":996},"2026-05-26",89.010002,88.56,88.64,-0.46,18100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":112,"percent_change":112,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",89.15,89.38,88.89,89.099998,18400,{"date":1007,"open":1008,"high":1002,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",88.52,88.019997,89.11,-1.51,-1.67,14000,{"date":1015,"open":663,"high":1016,"low":1017,"close":1016,"change":735,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",90.62,89.3,0.52,14300,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":871,"transactions":9,"vwap":1024},"2026-05-19",90.32,89.92,90.15,0.3,0.33,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":887,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",88.92,90.059998,89.85,0.48,14900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",89.33,89.89,89.26,89.42,-1.02,-1.13,20100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",90.099998,90.65,89.86,90.44,-0.53,-0.58,10700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",90.18,91.099998,89.84,90.97,1.62,1.81,14400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1051,"transactions":9,"vwap":1066},"2026-05-12",89.57,90,89.19,89.35,-0.94,-1.04,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":778,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",90.68,90.86,90.26,90.29,-0.15,11400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1048,"change":667,"percent_change":147,"volume":1082,"transactions":9,"vwap":1048},"2026-05-08",91.17,91.18,90.21,16100,{"date":1084,"open":1085,"high":1086,"low":805,"close":1045,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1045},"2026-05-07",91.62,91.72,-1.54,-1.68,30300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":45,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",91.019997,91.64,90.95,1.1,13100,{"date":1098,"open":1099,"high":1057,"low":1100,"close":1101,"change":902,"percent_change":501,"volume":1102,"transactions":9,"vwap":1101},"2026-05-05",90.88,90.54,90.64,20200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":345,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",90.9,91.52,90.73,90.93,-0.8,19900,{"date":1112,"open":694,"high":1113,"low":694,"close":750,"change":1114,"percent_change":395,"volume":794,"transactions":9,"vwap":750},"2026-05-01",91.88,-0.45,{"date":1116,"open":1117,"high":957,"low":1118,"close":1119,"change":132,"percent_change":909,"volume":1120,"transactions":9,"vwap":1119},"2026-04-30",91.34,90.96,92.18,36700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1114,"percent_change":395,"volume":1127,"transactions":9,"vwap":1126},"2026-04-29",91.040001,91.48,90.74,91.4,24400,{"date":1129,"open":797,"high":1130,"low":1131,"close":721,"change":394,"percent_change":846,"volume":1132,"transactions":9,"vwap":721},"2026-04-28",92.3,91.71,36000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":974,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",91.67,92.59,92.32,-0.08,11100,{"date":1141,"open":800,"high":1142,"low":1143,"close":1144,"change":472,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",92.45,91.37,92.4,0.84,8600,{"date":1148,"open":1149,"high":1149,"low":1150,"close":799,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":799},"2026-04-23",92.95,91.47,-2.88,-3.05,12200,{"date":1155,"open":1156,"high":1156,"low":643,"close":1157,"change":792,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-22",94.63,94.51,1.03,13900,{"date":1161,"open":1156,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",95.19,93.52,93.55,-2.49,-2.59,9200,{"date":1169,"open":1170,"high":1171,"low":594,"close":1172,"change":22,"percent_change":23,"volume":831,"transactions":9,"vwap":1172},"2026-04-20",95.66,96.56,96.040001,{"date":1174,"open":1175,"high":622,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",96.26,95.67,95.78,0.86,0.91,12800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-16",94.97,95.3,94.5,94.92,1.22,1.3,15000,{"date":1191,"open":1130,"high":1192,"low":1130,"close":1192,"change":809,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",93.7,1.87,14500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":960,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",91.059998,92.19,91.98,1.28,10600,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":89,"percent_change":424,"volume":1206,"transactions":9,"vwap":1205},"2026-04-13",89.019997,90.82,7000,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",89.82,89.29,89.8,-0.04,6200,{"date":1215,"open":1216,"high":1054,"low":1217,"close":1056,"change":1041,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1056},"2026-04-09",90.17,89.31,-1.24,13200,{"date":1221,"open":1222,"high":1222,"low":1205,"close":1057,"change":1188,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1057},"2026-04-08",92.15,1.45,9300,{"date":1226,"open":1038,"high":1227,"low":1008,"close":1227,"change":606,"percent_change":706,"volume":1228,"transactions":9,"vwap":1227},"2026-04-07",89.67,18000,{"date":1230,"open":966,"high":966,"low":994,"close":920,"change":879,"percent_change":1231,"volume":1232,"transactions":9,"vwap":920},"2026-04-06",-1.11,7300,{"date":1234,"open":870,"high":1235,"low":870,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",90.31,90.28,-0.66,-0.73,18900,{"date":1241,"open":712,"high":958,"low":1242,"close":1243,"change":706,"percent_change":52,"volume":1244,"transactions":9,"vwap":1243},"2026-04-01",90.67,90.94,11700,{"date":1246,"open":1247,"high":1016,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",88.23,90.5,3.13,3.58,19400,{"date":1253,"open":1254,"high":1255,"low":921,"close":861,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":861},"2026-03-30",87.65,87.98,-0.11,-0.13,21200,{"date":1260,"open":893,"high":1008,"low":1261,"close":915,"change":23,"percent_change":1262,"volume":953,"transactions":9,"vwap":915},"2026-03-27",87.21,0.31,{"date":1264,"open":900,"high":662,"low":1265,"close":1261,"change":939,"percent_change":1266,"volume":1189,"transactions":9,"vwap":1261},"2026-03-26",87.12,-1.85,{"date":1268,"open":1204,"high":920,"low":1269,"close":1270,"change":492,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",88.62,88.85,0.79,8700,{"date":1274,"open":1029,"high":1029,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":945,"transactions":9,"vwap":1275},"2026-03-24",88.15,-2.12,-2.35,{"date":1279,"open":1280,"high":741,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",90.22,89.98,90.27,1.65,1.86,28600,{"date":1287,"open":1045,"high":1045,"low":1288,"close":1269,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1269},"2026-03-20",88.43,-2.15,-2.37,22500,{"date":1293,"open":987,"high":1294,"low":987,"close":1295,"change":112,"percent_change":112,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",91,90.77,22900,{"date":1298,"open":1299,"high":1300,"low":1107,"close":965,"change":1012,"percent_change":1301,"volume":1302,"transactions":9,"vwap":965},"2026-03-18",91.82,92,-1.81,12500,{"date":1304,"open":1305,"high":774,"low":1306,"close":1142,"change":1307,"percent_change":1068,"volume":1308,"transactions":9,"vwap":1142},"2026-03-17",92.98,92.31,-0.97,15600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1076,"transactions":9,"vwap":1314},"2026-03-16",93.33,93.63,93.16,93.42,1.38,1.5,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":122,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",93.089996,93.22,91.97,92.040001,0.23,6400,{"date":1326,"open":644,"high":644,"low":1135,"close":1327,"change":863,"percent_change":1231,"volume":1076,"transactions":9,"vwap":1327},"2026-03-12",91.81,{"date":1329,"open":1330,"high":1331,"low":1332,"close":776,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":776},"2026-03-11",93.07,93.46,92.33,-0.67,-0.72,54400,{"date":1337,"open":1338,"high":1185,"low":774,"close":782,"change":627,"percent_change":66,"volume":1339,"transactions":9,"vwap":782},"2026-03-10",93.57,28500,{"date":1341,"open":1342,"high":1343,"low":1100,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-09",90.55,92.93,92.68,2.25,2.49,59800,{"date":1349,"open":1248,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":735,"volume":1339,"transactions":9,"vwap":1352},"2026-03-06",90.8,89.87,90.43,0.42,{"date":1355,"open":1282,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-05",90.99,89.34,90.010002,-2.75,-2.96,27400,{"date":1363,"open":1364,"high":1343,"low":1086,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",92.12,92.76,1.89,2.08,55300,{"date":1370,"open":684,"high":1371,"low":1372,"close":1373,"change":355,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",91.39,88.93,90.87,-1.98,48400,{"date":1377,"open":1378,"high":791,"low":1378,"close":1379,"change":838,"percent_change":537,"volume":1120,"transactions":9,"vwap":1379},"2026-03-02",91.75,92.71,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":404,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",94.059998,93.74,93.78,-0.78,23600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":472,"percent_change":596,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",93.35,94.52,93.25,32800,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-25",93.019997,93.81,93.75,1.35,1.46,26500,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1144,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1144},"2026-02-24",91.3,92.62,-0.28,-0.3,26800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1344,"change":1413,"percent_change":901,"volume":1414,"transactions":9,"vwap":1344},"2026-02-23",92.6,92.7,92.17,-0.24,29500,{"date":1416,"open":1417,"high":1418,"low":1300,"close":1419,"change":1420,"percent_change":997,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",92.099998,93.040001,92.92,-0.43,41400,{"date":1423,"open":1343,"high":1424,"low":1343,"close":1389,"change":1212,"percent_change":1212,"volume":1425,"transactions":9,"vwap":1389},"2026-02-19",93.41,18700,{"date":1427,"open":782,"high":1428,"low":1391,"close":613,"change":982,"percent_change":52,"volume":1429,"transactions":9,"vwap":613},"2026-02-18",93.87,6800,{"date":1431,"open":1365,"high":1432,"low":751,"close":1343,"change":1433,"percent_change":1433,"volume":1425,"transactions":9,"vwap":1343},"2026-02-17",93.34,-0.05,{"date":1435,"open":1379,"high":1436,"low":1437,"close":1305,"change":1438,"percent_change":1439,"volume":945,"transactions":9,"vwap":1305},"2026-02-13",93.3,92.63,-1.28,-1.36,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1277,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",95.74,96.010002,94.040001,94.26,-2.43,44500,{"date":1449,"open":1450,"high":300,"low":1451,"close":219,"change":254,"percent_change":314,"volume":1452,"transactions":9,"vwap":219},"2026-02-11",97.12,95.96,20800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":373,"change":1458,"percent_change":82,"volume":1459,"transactions":9,"vwap":373},"2026-02-10",97.89,98.43,97.73,1.29,40800,{"date":1461,"open":1462,"high":189,"low":1462,"close":1463,"change":809,"percent_change":1059,"volume":1464,"transactions":9,"vwap":1463},"2026-02-09",95.16,96.59,26400,{"date":1466,"open":643,"high":1467,"low":1383,"close":1468,"change":1469,"percent_change":274,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",95.07,94.87,1.58,34700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":313,"percent_change":1439,"volume":1477,"transactions":9,"vwap":1476},"2026-02-05",93.93,94.99,93.24,93.29,50900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-04",95.29,95.39,94,94.58,-3.4,-3.47,59400,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1359,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",99.23,97.010002,97.98,-2.73,55000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",100.26,101.29,99.97,100.73,0.55,67000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-30",104.019997,104.27,100.019997,100.18,-4.73,-4.51,144400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1439,"percent_change":1438,"volume":1516,"transactions":9,"vwap":1515},"2026-01-29",105.64,103.81,104.91,33500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1522,"volume":1258,"transactions":9,"vwap":1521},"2026-01-28",106.93,106.059998,106.27,-0.07,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":982,"percent_change":887,"volume":1529,"transactions":9,"vwap":1528},"2026-01-27",105.79,106.35,105.38,106.34,50200,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":59,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",105.52,106.16,105.88,1.24,22100,{"date":1538,"open":1539,"high":1515,"low":1539,"close":1540,"change":1095,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",103.69,104.64,1.06,40100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1353,"percent_change":981,"volume":771,"transactions":9,"vwap":1548},"2026-01-22",103.31,103.83,103.2,103.54,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":923,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-21",103.37,103.48,102.6,103.12,-0.41,73300,{"date":1558,"open":1514,"high":1559,"low":1545,"close":1548,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1548},"2026-01-20",104.19,-2.16,-2.04,41300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1420,"percent_change":1555,"volume":1042,"transactions":9,"vwap":1568},"2026-01-16",106.13,106.36,105.58,105.7,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1565,"change":1500,"percent_change":1018,"volume":1239,"transactions":9,"vwap":1565},"2026-01-15",105.87,106.68,105.72,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1567,"change":1578,"percent_change":667,"volume":1285,"transactions":9,"vwap":1567},"2026-01-14",106.080002,105.31,0.36,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":232,"volume":1132,"transactions":9,"vwap":1583},"2026-01-13",105.089996,105.78,105.22,-0.9,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-12",104.54,106.26,106.12,1.96,1.88,66500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":887,"volume":1600,"transactions":9,"vwap":1598},"2026-01-09",103.94,104.36,103.91,104.16,0.45,31600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1075,"percent_change":1607,"volume":1542,"transactions":9,"vwap":1606},"2026-01-08",103.96,103.97,103.51,103.71,-0.14,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":72,"percent_change":863,"volume":1614,"transactions":9,"vwap":1613},"2026-01-07",104.089996,104.32,103.74,103.86,31800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1049,"percent_change":547,"volume":1620,"transactions":9,"vwap":1619},"2026-01-06",105.42,104.78,104.94,261000,{"date":1622,"open":1596,"high":1623,"low":1624,"close":1625,"change":1599,"percent_change":887,"volume":1626,"transactions":9,"vwap":1625},"2026-01-05",105.5,104.17,105.47,48500,{"date":1628,"open":1629,"high":1577,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1386,"transactions":9,"vwap":1631},"2026-01-02",105.15,104.51,105.019997,1.41,1.36,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1109,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",104,104.010002,103.47,103.61,-0.77,13700,{"date":1643,"open":1644,"high":1645,"low":1505,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-30",104.52,104.6,104.41,0.03,15400,{"date":1650,"open":1624,"high":1651,"low":1624,"close":1652,"change":1653,"percent_change":1654,"volume":1244,"transactions":9,"vwap":1652},"2025-12-29",104.53,104.38,-0.38,-0.36,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":147,"percent_change":1578,"volume":1661,"transactions":9,"vwap":1660},"2025-12-26",104.66,104.95,104.39,104.76,64300,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1652,"change":122,"percent_change":1666,"volume":1219,"transactions":9,"vwap":1652},"2025-12-24",103.92,104.45,0.24,{"date":1668,"open":1595,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-23",104.28,103.75,104.13,0.16,0.15,86300,{"date":1676,"open":1552,"high":1630,"low":1552,"close":1604,"change":1677,"percent_change":586,"volume":1678,"transactions":9,"vwap":1604},"2025-12-22",-1.49,56000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":989,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",105.29,105.81,105.12,105.46,0.19,35600,{"date":1688,"open":1689,"high":1576,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-18",105.61,105.27,0.53,0.51,24500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":537,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",105.63,105.83,104.72,104.74,-1.21,14800,{"date":1703,"open":1525,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":695,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",106.15,105.51,105.95,-0.39,37400,{"date":1710,"open":1711,"high":1712,"low":1588,"close":1528,"change":786,"percent_change":785,"volume":1713,"transactions":9,"vwap":1528},"2025-12-15",106.69,106.97,18500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-12",107.54,107.79,106.18,106.22,-1.83,-1.69,58200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":695,"percent_change":725,"volume":1729,"transactions":9,"vwap":1728},"2025-12-11",108.22,108.61,107.85,108.050003,30100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1109,"percent_change":1238,"volume":1648,"transactions":9,"vwap":1735},"2025-12-10",108.54,108.84,108.18,108.42,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1257,"percent_change":1741,"volume":940,"transactions":9,"vwap":1740},"2025-12-09",108.8,109.3,109.22,-0.12,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":989,"percent_change":1672,"volume":976,"transactions":9,"vwap":1747},"2025-12-08",108.91,109.38,108.89,109.35,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1138,"percent_change":1522,"volume":1754,"transactions":9,"vwap":1753},"2025-12-05",109.23,109.58,109.029999,109.17,17100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1405,"percent_change":901,"volume":940,"transactions":9,"vwap":1759},"2025-12-04",109.63,109.080002,109.25,{"date":1761,"open":1762,"high":1763,"low":1753,"close":1764,"change":1765,"percent_change":547,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",109.34,109.6,109.53,-0.55,21400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1333,"percent_change":1773,"volume":1228,"transactions":9,"vwap":1772},"2025-12-02",110.25,110.43,109.86,110.080002,-0.6,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":785,"percent_change":930,"volume":1779,"transactions":9,"vwap":1778},"2025-12-01",110.019997,110.91,110.75,23500,{"date":1781,"open":1769,"high":1782,"low":1783,"close":1784,"change":472,"percent_change":492,"volume":1180,"transactions":9,"vwap":1784},"2025-11-28",110.7,110.23,110.64,{"date":1786,"open":1747,"high":1787,"low":1747,"close":1788,"change":147,"percent_change":152,"volume":1258,"transactions":9,"vwap":1788},"2025-11-26",110.21,109.87,{"date":1790,"open":1791,"high":1757,"low":1792,"close":1793,"change":930,"percent_change":929,"volume":1302,"transactions":9,"vwap":1793},"2025-11-25",108.94,108.63,109.49,{"date":1795,"open":1796,"high":1793,"low":1796,"close":1797,"change":1284,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",108.2,109.39,1.73,25400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-21",106.94,108.23,106.76,107.53,2.02,1.91,94100,{"date":1810,"open":1811,"high":1812,"low":1577,"close":1705,"change":1813,"percent_change":1814,"volume":1447,"transactions":9,"vwap":1705},"2025-11-20",107.7,108.14,-1.96,-1.82,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1041,"percent_change":1068,"volume":1820,"transactions":9,"vwap":1819},"2025-11-19",107.93,107.15,107.47,40300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":725,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",107.92,109.059998,107.77,108.6,-0.31,238500,{"date":1830,"open":1831,"high":1832,"low":1732,"close":1791,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1791},"2025-11-17",109.48,109.99,-1.72,-1.55,28700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":212,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-14",110.15,111.49,109.91,110.66,-0.21,28300,{"date":1845,"open":1846,"high":1847,"low":1770,"close":1848,"change":1849,"percent_change":1088,"volume":1850,"transactions":9,"vwap":1848},"2025-11-13",112.2,112.33,110.89,-1.9,42000,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1413,"percent_change":1842,"volume":1856,"transactions":9,"vwap":1855},"2025-11-12",113.13,112.61,112.79,14200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":152,"percent_change":1262,"volume":1862,"transactions":9,"vwap":1861},"2025-11-11",112.59,113.22,113.029999,36100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1271,"volume":1870,"transactions":9,"vwap":1868},"2025-11-10",112.19,112.72,112.080002,112.68,0.88,21100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":394,"percent_change":923,"volume":1877,"transactions":9,"vwap":1876},"2025-11-07",111.15,111.92,110.51,111.8,37000,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1040,"percent_change":1584,"volume":1883,"transactions":9,"vwap":1882},"2025-11-06",113.23,112.14,112.27,16600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":627,"percent_change":159,"volume":895,"transactions":9,"vwap":1889},"2025-11-05",113.28,113.45,112.49,113.29,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":837,"percent_change":481,"volume":1896,"transactions":9,"vwap":1895},"2025-11-04",112.54,113.42,112.32,112.46,25900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1827,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-03",113.81,114.080002,112.92,113.38,-0.27,195500,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-31",114.25,113.26,113.69,1.4,1.25,27200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1492,"volume":1920,"transactions":9,"vwap":1918},"2025-10-30",113.35,113.46,112.25,112.29,-3.15,112800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":528,"percent_change":1114,"volume":1927,"transactions":9,"vwap":1926},"2025-10-29",115.52,115.8,114.82,115.44,34600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":777,"volume":931,"transactions":9,"vwap":1933},"2025-10-28",116.26,116.34,115.84,115.96,-0.19,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":627,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-27",116.21,116.51,116.010002,116.15,0.72,41600,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":901,"percent_change":1948,"volume":771,"transactions":9,"vwap":1947},"2025-10-24",115.95,115.3,115.32,-0.22,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":201,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",115.040001,115.77,114.87,115.58,0.87,23700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1720,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-22",115.68,115.92,114,114.71,-1.57,62900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1741,"percent_change":975,"volume":1693,"transactions":9,"vwap":1970},"2025-10-21",116.79,117.12,116.5,116.54,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1458,"percent_change":1976,"volume":1850,"transactions":9,"vwap":1974},"2025-10-20",116.16,116.66,116.029999,1.12,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-17",114.050003,115.57,115.37,0.05,0.04,97600,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1947,"change":1989,"percent_change":1041,"volume":1990,"transactions":9,"vwap":1947},"2025-10-16",116.42,115,-1.32,296800,{"date":1992,"open":1969,"high":1993,"low":1994,"close":1995,"change":375,"percent_change":1179,"volume":1996,"transactions":9,"vwap":1995},"2025-10-15",117.28,116.099998,116.64,35400,{"date":1998,"open":1999,"high":1969,"low":2000,"close":2001,"change":879,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",114.98,114.010002,115.59,-0.86,117600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-13",116.46,116.85,116.12,116.59,1.83,1.59,46300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-10",117.55,118.27,114.44,114.76,-3.92,-3.3,93500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":585,"percent_change":677,"volume":2027,"transactions":9,"vwap":2026},"2025-10-09",119.5,118.15,118.68,181900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":981,"percent_change":667,"volume":2034,"transactions":9,"vwap":2033},"2025-10-08",119.99,120.050003,119.67,120.019997,60900,{"date":2036,"open":2037,"high":2037,"low":2024,"close":2038,"change":2039,"percent_change":1041,"volume":2040,"transactions":9,"vwap":2038},"2025-10-07",120.69,119.61,-1.37,71000,{"date":2042,"open":2043,"high":25,"low":2044,"close":2045,"change":974,"percent_change":1522,"volume":2046,"transactions":9,"vwap":2045},"2025-10-06",121.48,120.83,120.98,47100,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1050,"percent_change":763,"volume":2052,"transactions":9,"vwap":2051},"2025-10-03",122.099998,120.67,121.07,42200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":997,"percent_change":1653,"volume":1964,"transactions":9,"vwap":2058},"2025-10-02",122.26,122.28,121.44,121.65,{"date":2060,"open":2061,"high":176,"low":2062,"close":2063,"change":1869,"percent_change":38,"volume":2064,"transactions":9,"vwap":2063},"2025-10-01",122.7,122,122.11,25000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":754,"volume":2071,"transactions":9,"vwap":2069},"2025-09-30",121.99,120.89,121.23,-0.76,60300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2067,"change":2077,"percent_change":1223,"volume":2078,"transactions":9,"vwap":2067},"2025-09-29",121.95,122.059998,121.36,1.74,64800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1632,"volume":2085,"transactions":9,"vwap":2082},"2025-09-26",118.58,120.25,118.16,1.67,65200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2081,"change":854,"percent_change":1237,"volume":2091,"transactions":9,"vwap":2081},"2025-09-25",118.52,119.11,118.029999,85500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1068,"volume":2099,"transactions":9,"vwap":2097},"2025-09-24",120.62,120.78,119.16,119.37,-1.25,83500,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2094,"change":1109,"percent_change":1237,"volume":2104,"transactions":9,"vwap":2094},"2025-09-23",121.8,120.5,32500,{"date":2106,"open":2107,"high":2108,"low":2095,"close":2109,"change":786,"percent_change":930,"volume":1956,"transactions":9,"vwap":2109},"2025-09-22",121.17,121.93,121.42,{"date":2111,"open":2112,"high":2113,"low":2037,"close":2114,"change":975,"percent_change":1138,"volume":1996,"transactions":9,"vwap":2114},"2025-09-19",121,121.4,121.3,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2113,"change":1584,"percent_change":404,"volume":2120,"transactions":9,"vwap":2113},"2025-09-18",121.56,122.17,121.33,91400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":626,"percent_change":137,"volume":2127,"transactions":9,"vwap":2126},"2025-09-17",121.91,122.5,121.099998,122.3,36200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":725,"percent_change":1405,"volume":2134,"transactions":9,"vwap":2133},"2025-09-16",121.25,121.96,120.76,121.5,34300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":808,"volume":2141,"transactions":9,"vwap":2139},"2025-09-15",120.57,121.98,121.84,1.85,39600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2030,"change":22,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2030},"2025-09-12",119.42,120.35,119.4,0.22,21300,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1398,"percent_change":424,"volume":2154,"transactions":9,"vwap":2153},"2025-09-11",119.18,120.12,119.73,34100,{"date":2156,"open":2157,"high":2146,"low":2158,"close":2159,"change":1323,"percent_change":1685,"volume":1693,"transactions":9,"vwap":2159},"2025-09-10",118.35,118.080002,118.38,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2025,"change":975,"percent_change":1138,"volume":2165,"transactions":9,"vwap":2025},"2025-09-09",118.21,118.75,117.32,49300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-08",116.99,118.39,116.13,118.25,3.19,2.77,44700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":132,"percent_change":191,"volume":2181,"transactions":9,"vwap":2180},"2025-09-05",115.49,115.5,113.76,115.059998,20700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":785,"volume":2189,"transactions":9,"vwap":2187},"2025-09-04",114.41,114.58,113.6,114.28,0.13,15200,{"date":2191,"open":2184,"high":2192,"low":2193,"close":2194,"change":147,"percent_change":1026,"volume":2195,"transactions":9,"vwap":2194},"2025-09-03",114.66,113.73,114.15,194300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1420,"percent_change":1653,"volume":2202,"transactions":9,"vwap":2201},"2025-09-02",112.18,113.83,111.16,113.77,93300,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2148,"transactions":9,"vwap":2207},"2025-08-29",114.56,113.78,114.2,-1.09,-0.95,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1187,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-28",114.62,115.51,115.29,1.07,19800,{"date":2218,"open":2017,"high":2017,"low":2219,"close":2220,"change":537,"percent_change":2221,"volume":1870,"transactions":9,"vwap":2220},"2025-08-27",113.61,114.07,-0.99,{"date":2223,"open":1925,"high":2224,"low":1925,"close":2225,"change":264,"percent_change":1691,"volume":2226,"transactions":9,"vwap":2225},"2025-08-26",115.53,115.21,34400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1653,"percent_change":223,"volume":2233,"transactions":9,"vwap":2232},"2025-08-25",114.63,115.33,114.17,114.6,20500,{"date":2235,"open":2236,"high":2237,"low":2236,"close":1999,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1999},"2025-08-22",112.87,115.42,2.71,2.41,50600,{"date":2242,"open":2243,"high":2244,"low":1874,"close":1882,"change":394,"percent_change":923,"volume":1701,"transactions":9,"vwap":1882},"2025-08-21",112.040001,112.69,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":837,"volume":2252,"transactions":9,"vwap":2250},"2025-08-20",112.53,112.76,111.47,112.74,-1.05,23100,{"date":2254,"open":2018,"high":1988,"low":2255,"close":2256,"change":2257,"percent_change":444,"volume":2258,"transactions":9,"vwap":2256},"2025-08-19",113.49,113.79,-1.45,27700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":263,"volume":2266,"transactions":9,"vwap":2264},"2025-08-18",114.79,115.72,114.55,115.24,0.69,103600,{"date":2268,"open":2269,"high":2269,"low":2000,"close":2263,"change":1256,"percent_change":975,"volume":2270,"transactions":9,"vwap":2263},"2025-08-15",114.75,24000,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2192,"change":2275,"percent_change":837,"volume":2276,"transactions":9,"vwap":2192},"2025-08-14",114.18,115.15,-1.06,23800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2262,"change":147,"percent_change":1026,"volume":2134,"transactions":9,"vwap":2262},"2025-08-13",115.98,116,115.029999,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-12",113.64,115.35,115.34,2.06,1.82,15100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1886,"change":127,"percent_change":152,"volume":2295,"transactions":9,"vwap":1886},"2025-08-11",112.89,113.72,112.73,21700,{"date":2297,"open":2298,"high":2255,"low":2299,"close":2300,"change":137,"percent_change":2301,"volume":1060,"transactions":9,"vwap":2300},"2025-08-08",113.27,112.7,112.88,0.59,{"date":2303,"open":2304,"high":2250,"low":2249,"close":2305,"change":960,"percent_change":793,"volume":2252,"transactions":9,"vwap":2305},"2025-08-07",112.17,112.22,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1399,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-06",110.71,111.19,109.93,111.059998,1.33,33300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1763,"change":2319,"percent_change":22,"volume":2320,"transactions":9,"vwap":1763},"2025-08-05",110,110.54,109.56,0.28,12600,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-04",107.36,109.32,3.18,3,26000,{"date":2329,"open":2330,"high":2330,"low":1567,"close":2331,"change":2332,"percent_change":314,"volume":2333,"transactions":9,"vwap":2331},"2025-08-01",107,106.14,-1.4,18600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1716,"change":45,"percent_change":2339,"volume":1013,"transactions":9,"vwap":1716},"2025-07-31",108.28,108.3,107.26,0.94,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1673,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-30",105.94,107.12,106.54,0.14,23400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1707,"percent_change":695,"volume":2353,"transactions":9,"vwap":2352},"2025-07-29",107.29,107.49,106.019997,106.39,31900,{"date":2355,"open":2356,"high":1818,"low":1566,"close":2357,"change":1334,"percent_change":1333,"volume":1386,"transactions":9,"vwap":2357},"2025-07-28",107.080002,106.78,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":862,"percent_change":344,"volume":2363,"transactions":9,"vwap":2362},"2025-07-25",107.42,108.07,107.5,9600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":528,"percent_change":763,"volume":2370,"transactions":9,"vwap":2369},"2025-07-24",108.75,108.85,108.38,108.41,15300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":132,"percent_change":1941,"volume":2320,"transactions":9,"vwap":2376},"2025-07-23",108.78,109.19,108.39,108.93,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1307,"percent_change":878,"volume":924,"transactions":9,"vwap":2382},"2025-07-22",108.72,108.81,107.39,108.15,{"date":2384,"open":2379,"high":2385,"low":2379,"close":2386,"change":2387,"percent_change":2388,"volume":1754,"transactions":9,"vwap":2386},"2025-07-21",109.76,109.12,0.08,0.07,{"date":2390,"open":2391,"high":2392,"low":1732,"close":2393,"change":667,"percent_change":1262,"volume":2394,"transactions":9,"vwap":2393},"2025-07-18",108.74,109.44,109.040001,20300,{"date":2396,"open":2350,"high":1744,"low":2397,"close":2398,"change":2399,"percent_change":1223,"volume":2333,"transactions":9,"vwap":2398},"2025-07-17",107.46,108.7,1.55,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1818,"change":2405,"percent_change":2406,"volume":1033,"transactions":9,"vwap":1818},"2025-07-16",105.91,107.23,105.67,2.03,1.93,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1683,"change":1212,"percent_change":1212,"volume":2412,"transactions":9,"vwap":1683},"2025-07-15",105.49,105.59,104.81,27800,{"date":2414,"open":1637,"high":2415,"low":1636,"close":2416,"change":191,"percent_change":384,"volume":1529,"transactions":9,"vwap":2416},"2025-07-14",105.26,105.16,{"date":2418,"open":2419,"high":1515,"low":2420,"close":2421,"change":404,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-11",104.69,104.21,104.48,-0.7,47900,{"date":2425,"open":2426,"high":2427,"low":1651,"close":1583,"change":72,"percent_change":1040,"volume":2428,"transactions":9,"vwap":1583},"2025-07-10",105.66,105.68,24600,{"date":2430,"open":2431,"high":2432,"low":1568,"close":2433,"change":1212,"percent_change":1212,"volume":2434,"transactions":9,"vwap":2433},"2025-07-09",106.19,106.37,106.3,33000,{"date":2436,"open":2437,"high":1528,"low":1682,"close":1528,"change":735,"percent_change":706,"volume":1779,"transactions":9,"vwap":1528},"2025-07-08",106.33,{"date":2439,"open":2440,"high":2441,"low":2440,"close":1571,"change":902,"percent_change":1903,"volume":2442,"transactions":9,"vwap":1571},"2025-07-07",105.4,106.49,34900,{"date":2444,"open":1682,"high":2445,"low":2446,"close":1533,"change":1707,"percent_change":695,"volume":2447,"transactions":9,"vwap":1533},"2025-07-03",106.31,105.6,31400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-02",106.46,106.74,106.099998,106.55,-1.62,-1.5,45500,{"date":2458,"open":2459,"high":2460,"low":1817,"close":2461,"change":2039,"percent_change":2098,"volume":2462,"transactions":9,"vwap":2461},"2025-07-01",109.21,109.26,108.17,38600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1316,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-30",109.14,109.55,108.87,109.54,1.39,35900,{"date":2472,"open":1725,"high":2473,"low":2474,"close":2475,"change":2387,"percent_change":2388,"volume":2476,"transactions":9,"vwap":2475},"2025-06-27",108.49,107.81,108.040001,26900,{"date":2478,"open":2479,"high":1812,"low":2480,"close":2481,"change":801,"percent_change":263,"volume":2482,"transactions":9,"vwap":2481},"2025-06-26",107.8,107.089996,107.96,39000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1406,"percent_change":1405,"volume":1470,"transactions":9,"vwap":2488},"2025-06-25",107.59,107.65,107.040001,107.32,{"date":2490,"open":2491,"high":2479,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-24",106.9,106.63,107.62,2.36,2.24,30000,{"date":2498,"open":2499,"high":2415,"low":2500,"close":2415,"change":2501,"percent_change":2339,"volume":2353,"transactions":9,"vwap":2415},"2025-06-23",103.88,103.63,0.98,{"date":2503,"open":2504,"high":2504,"low":1669,"close":1669,"change":2505,"percent_change":2455,"volume":2506,"transactions":9,"vwap":1669},"2025-06-20",105.8,-1.59,27300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1571,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1571},"2025-06-18",106.089996,106.59,105.65,1.49,1.43,31700,{"date":2516,"open":1629,"high":2517,"low":2518,"close":1652,"change":1068,"percent_change":2221,"volume":2519,"transactions":9,"vwap":1652},"2025-06-17",105.18,104.18,12100,{"date":2521,"open":2522,"high":2504,"low":2523,"close":1617,"change":1284,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1617},"2025-06-16",104.83,104.44,1.8,29000,{"date":2527,"open":1606,"high":2528,"low":1605,"close":2529,"change":1231,"percent_change":2275,"volume":2530,"transactions":9,"vwap":2529},"2025-06-13",104.58,103.56,32700,{"date":2532,"open":2523,"high":2533,"low":1671,"close":2534,"change":667,"percent_change":1026,"volume":2535,"transactions":9,"vwap":2534},"2025-06-12",104.9,104.67,54800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":243,"percent_change":754,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",104.61,104.73,104.31,104.33,21900,{"date":2544,"open":2545,"high":2545,"low":1669,"close":2546,"change":142,"percent_change":1262,"volume":2547,"transactions":9,"vwap":2546},"2025-06-10",105.32,104.98,19500,{"date":2549,"open":1617,"high":2550,"low":2551,"close":1657,"change":1707,"percent_change":695,"volume":2552,"transactions":9,"vwap":1657},"2025-06-09",105.48,104.43,25800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":981,"percent_change":606,"volume":945,"transactions":9,"vwap":2558},"2025-06-06",105,105.35,104.79,105.050003,{"date":2560,"open":2561,"high":2562,"low":2563,"close":1540,"change":2564,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1540},"2025-06-05",105.13,105.25,103.99,-0.06,39800,{"date":2567,"open":1664,"high":2550,"low":1613,"close":2568,"change":1807,"percent_change":1284,"volume":2569,"transactions":9,"vwap":2568},"2025-06-04",104.7,93000,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1420,"volume":2576,"transactions":9,"vwap":2574},"2025-06-03",103.15,102.36,102.79,-0.44,19000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":1590,"percent_change":2582,"volume":888,"transactions":9,"vwap":2580},"2025-06-02",102.010002,103.23,101.7,1.94,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1607,"percent_change":1607,"volume":2589,"transactions":9,"vwap":2588},"2025-05-30",100.52,101.38,99.94,101.27,40200,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2002,"percent_change":344,"volume":2595,"transactions":9,"vwap":2594},"2025-05-29",102.94,100.84,101.41,33200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":862,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-28",102.55,102.75,101.78,102.27,-0.88,27600,{"date":2605,"open":2606,"high":2607,"low":2581,"close":2607,"change":2608,"percent_change":656,"volume":2609,"transactions":9,"vwap":2607},"2025-05-27",101.96,103.18,3.56,51100,{"date":2611,"open":1491,"high":2612,"low":1491,"close":2613,"change":1535,"percent_change":829,"volume":2542,"transactions":9,"vwap":2613},"2025-05-23",99.91,99.62,{"date":2615,"open":2616,"high":2617,"low":1455,"close":2618,"change":404,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-22",98.46,98.75,98.38,-0.75,49900,{"date":2622,"open":2623,"high":2624,"low":545,"close":550,"change":2625,"percent_change":1989,"volume":2542,"transactions":9,"vwap":550},"2025-05-21",99.69,100.42,-1.33,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1578,"percent_change":1578,"volume":1082,"transactions":9,"vwap":2631},"2025-05-20",100.050003,100.51,99.79,100.45,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1026,"percent_change":1026,"volume":2064,"transactions":9,"vwap":2636},"2025-05-19",98.56,100.12,100.089996,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":735,"percent_change":735,"volume":2643,"transactions":9,"vwap":2642},"2025-05-16",100.13,100.25,99.5,99.76,22000,{"date":2645,"open":2646,"high":2647,"low":1456,"close":2648,"change":2265,"percent_change":492,"volume":2649,"transactions":9,"vwap":2648},"2025-05-15",98.88,99.47,99.29,28000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":271,"change":735,"percent_change":1032,"volume":2353,"transactions":9,"vwap":271},"2025-05-14",98.72,99.050003,98.2,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":1500,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-13",96.65,98.77,98.13,0.56,42500,{"date":2663,"open":238,"high":2664,"low":2665,"close":479,"change":792,"percent_change":2666,"volume":2667,"transactions":9,"vwap":479},"2025-05-12",97.99,96.81,0.99,25200,{"date":2669,"open":21,"high":2670,"low":2671,"close":2672,"change":1653,"percent_change":1707,"volume":1996,"transactions":9,"vwap":2672},"2025-05-09",97.35,96.39,96.62,{"date":2674,"open":2675,"high":2675,"low":2676,"close":622,"change":1323,"percent_change":1666,"volume":1089,"transactions":9,"vwap":622},"2025-05-08",97.83,96.58,{"date":2678,"open":2679,"high":365,"low":624,"close":352,"change":2625,"percent_change":1439,"volume":1414,"transactions":9,"vwap":352},"2025-05-07",97.56,{"date":2681,"open":2679,"high":2682,"low":19,"close":2683,"change":107,"percent_change":107,"volume":2684,"transactions":9,"vwap":2683},"2025-05-06",98.42,98.099998,40700,{"date":2686,"open":2687,"high":2688,"low":291,"close":2689,"change":1212,"percent_change":1212,"volume":2690,"transactions":9,"vwap":2689},"2025-05-05",97.76,98.48,98.040001,40900,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-02",96.96,98.55,98.080002,3.44,3.63,68400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":785,"percent_change":786,"volume":1464,"transactions":9,"vwap":2704},"2025-05-01",95.37,95.63,94.62,94.64,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":627,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-04-30",93.27,94.88,93.059998,94.53,0.89,58400,{"date":2714,"open":1164,"high":2715,"low":1320,"close":1192,"change":107,"percent_change":107,"volume":2716,"transactions":9,"vwap":1192},"2025-04-29",93.9,36500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1692,"percent_change":1500,"volume":2723,"transactions":9,"vwap":2722},"2025-04-28",92.99,93.66,92.74,93.64,23300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":127,"volume":2731,"transactions":9,"vwap":2729},"2025-04-25",92.51,93.19,91.69,93.13,0.37,30400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":1365,"change":2737,"percent_change":2738,"volume":1896,"transactions":9,"vwap":1365},"2025-04-24",90.7,92.78,90.59,2.26,2.5,{"date":2740,"open":1135,"high":2741,"low":1248,"close":1248,"change":887,"percent_change":1032,"volume":2742,"transactions":9,"vwap":1248},"2025-04-23",91.95,39300,{"date":180,"open":664,"high":2744,"low":664,"close":2745,"change":2746,"percent_change":1798,"volume":2394,"transactions":9,"vwap":2745},90.37,90.07,1.53]