[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOV":3,"homepage-market-summary":29,"stock-historical-IVOV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOV","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},"Vanguard S&P Mid-Cap 400 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6884,1.841,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},109.04,108.68,109.495,108,1.04,0.96,11715.024901,117.42,96.11,23684.252248872,60.7,4041,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},84.44,23911,8727663.062218,27,"2025-04-22",[181,184,194,203,213,224,234,243,253,264,274,284,291,302,313,324,334,345,354,363,372,383,392,403,413,422,432,441,451,462,473,482,492,503,513,522,532,541,552,562,571,581,588,598,607,616,626,636,646,654,663,674,683,691,702,712,721,731,740,749,757,763,771,777,786,794,800,808,815,819,827,833,839,845,852,861,868,876,881,890,897,905,912,920,926,933,940,948,955,962,967,974,981,988,994,1001,1007,1013,1020,1026,1032,1038,1045,1051,1058,1066,1074,1079,1085,1087,1093,1097,1103,1109,1113,1119,1123,1129,1136,1141,1149,1157,1164,1171,1179,1185,1191,1199,1206,1213,1218,1226,1232,1239,1245,1251,1258,1266,1275,1281,1289,1296,1303,1310,1318,1325,1333,1342,1348,1356,1363,1370,1379,1386,1392,1399,1402,1407,1411,1417,1422,1428,1434,1439,1444,1449,1457,1463,1468,1472,1480,1486,1492,1497,1502,1507,1514,1521,1529,1534,1540,1545,1551,1555,1560,1566,1572,1579,1586,1591,1597,1602,1609,1615,1619,1622,1629,1634,1639,1647,1653,1658,1664,1670,1678,1683,1687,1691,1695,1700,1706,1711,1717,1721,1726,1733,1741,1747,1754,1760,1769,1775,1781,1788,1794,1800,1805,1812,1819,1826,1831,1838,1844,1848,1855,1860,1864,1871,1876,1883,1890,1896,1900,1903,1910,1916,1925,1932,1939,1945,1950,1954,1962,1966,1970,1975,1979,1985,1989,1996,2002,2005,2010,2015,2020,2026,2028,2031,2035,2038,2044,2050,2055,2060,2063,2069,2071,2078,2081,2087,2093,2099,2104,2110,2116,2121,2125,2130,2137,2144,2148,2154,2158,2163,2168,2175,2181,2186,2190,2194,2202,2206,2213,2219,2223,2227,2234,2240,2245,2248,2253,2256,2263,2267,2274,2279,2285,2291,2296,2302,2309,2316,2322,2328,2335,2340,2344,2350,2356,2362,2365,2372,2377,2384,2390,2394,2401,2407,2413,2419,2424,2431,2437,2445,2453,2457,2462,2469,2473,2477,2483,2490,2496,2502,2509,2515,2521,2527,2533,2539,2545,2551,2557,2566,2572],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},409,109.105,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",106.65,108.03,106.35,1.12,1.05,51405.543878,364,106.9014,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",108.23,106.88,-0.95,-0.88,22568.180227,356,107.4104,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",108.52,107.365,107.83,-0.4219,-0.39,18768.71668,299,107.7725,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",108.6,108.79,107.95,108.2519,-0.7881,-0.72,19137.545558,354,108.3412,{"date":225,"open":226,"high":227,"low":228,"close":17,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",108.64,109.27,108.4701,0.58,0.53,39265.136246,308,108.8183,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":182,"vwap":242},"2026-09-24",109,108.265,108.46,-0.7358,-0.67,22333.225895,108.5176,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",109.57,110.1,109.1958,-0.7086,-0.64,22363.577456,312,109.769,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",110.36,110.65,109.865,109.9044,0.1244,0.11,30877.842284,306,110.2857,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",110.28,109.72,109.78,-0.1,-0.09,46973.690835,355,110.1115,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",110.38,109.61,109.88,-0.62,-0.56,63707.413439,292,109.7782,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":151,"percent_change":141,"volume":288,"transactions":289,"vwap":290},"2026-09-17",111.47,110.5,26787.711557,249,110.8922,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",111.43,111.57,109.3401,110.15,-1.125,-1.01,60845.825155,275,110.902,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",111.64,111.85,111.21,111.275,-0.375,-0.34,26841.20621,345,111.4706,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",111.75,112.12,111.63,111.65,-0.6,-0.53,37428.13422,347,111.7583,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":131,"volume":331,"transactions":332,"vwap":333},"2026-09-11",112.37,112.53,111.82,112.25,0.8705,436283.928485,331,112.2351,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",111.71,111.96,111.15,111.3795,-0.8273,-0.74,61241.415018,273,111.2688,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":211,"vwap":353},"2026-09-09",112.79,112.19,112.2068,-1.2999,-1.15,18481.118296,112.2874,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":199,"volume":360,"transactions":361,"vwap":362},"2026-09-08",114.35,114.64,113.5067,-1.0039,10524.971369,258,114.1286,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":121,"volume":369,"transactions":370,"vwap":371},"2026-09-04",114.05,114.7,114.5106,0.2803,6920.344846,209,114.3992,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",114.1,114.25,113.585,114.2303,0.6703,0.59,11207.518455,210,113.9996,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":88,"volume":389,"transactions":390,"vwap":391},"2026-09-02",113.1255,113.78,113.56,1.15,14422.359515,285,113.6038,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",112.96,113.33,112.36,112.41,-0.99,-0.87,7943.122949,237,112.7595,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",113.85,113.1696,113.4,-0.55,-0.48,17663.731436,363,113.3875,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":319,"percent_change":419,"volume":420,"transactions":300,"vwap":421},"2026-08-28",115.295,115.33,113.805,113.95,-0.52,13848.183926,114.2684,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",114.255,114.74,114.55,-0.2688,-0.23,6422.774208,195,114.5964,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":230,"volume":438,"transactions":439,"vwap":440},"2026-08-26",113.93,114.975137,114.8188,0.6088,7017.464264,204,114.7875,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",114.79,113.92,114.21,-0.356,-0.31,9574.118868,268,114.1594,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",115.11,115.43,114.335,114.566,-0.534,-0.46,13669.51377,254,114.7981,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",114.85,115.18,114.775,115.1,0.7,0.61,8055.038243,197,114.9684,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":220,"percent_change":479,"volume":480,"transactions":439,"vwap":481},"2026-08-20",114.42,115.045,114.2818,114.4,-0.63,12766.610676,114.7342,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",116.26,116.345,115.12,-0.19,-0.16,6475.254312,222,115.6018,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",116.49,116.7499,115.3,115.31,-1.3152,-1.13,13052.41086,239,115.834,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":419,"volume":510,"transactions":511,"vwap":512},"2026-08-17",116.81,116.95,116.5,116.6252,-0.6048,11915.680522,263,116.7089,{"date":514,"open":515,"high":24,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",116.9,117.23,0.33,0.28,21803.487911,328,117.1943,{"date":523,"open":524,"high":525,"low":526,"close":515,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",116.74,116.97,116.44,0.5325,0.46,79549.984364,545,116.7424,{"date":533,"open":505,"high":505,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",115.6201,116.3675,0.1475,0.13,10826.061385,260,116.3383,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",115.83,116.625,115.55,116.22,0.4524,0.39,11098.921748,214,116.2244,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",116.08,116.24,115.7676,-0.4724,-0.41,12008.033934,317,115.9245,{"date":563,"open":564,"high":565,"low":564,"close":555,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",115.8,116.535,0.77,0.67,7400.116696,234,116.2144,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",116.2,116.48,115.47,-0.79,-0.68,13955.700623,199,116.0847,{"date":582,"open":583,"high":583,"low":484,"close":484,"change":584,"percent_change":585,"volume":586,"transactions":401,"vwap":587},"2026-08-05",117.4,-0.6917,-0.59,9177.275714,116.6375,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",115.57,117.09,116.9517,1.5962,1.38,13910.595216,252,116.6677,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":460,"vwap":606},"2026-08-03",114.59,115.7002,115.3555,1.0405,0.91,6150.671744,115.1234,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":50,"vwap":615},"2026-07-31",114.89,113.67,114.315,-0.315,-0.27,6428.378127,114.2396,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",115.04,113.525,114.63,0.2358,0.21,9852.879742,267,114.2653,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",115.46,114.26,114.3942,-1.3192,-1.14,5454.749189,257,114.8327,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",115.01,115.74,115.7134,0.9734,0.85,8487.224403,232,115.5418,{"date":647,"open":366,"high":648,"low":649,"close":425,"change":650,"percent_change":651,"volume":652,"transactions":50,"vwap":653},"2026-07-27",114.96,114.435,0.31,0.27,9321.998097,114.7099,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":101,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",113.79,114.9874,114.43,0.89,10222.17988,235,114.5932,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",113.5,113.784,113,113.42,-0.9093,-0.8,8843.588677,245,113.2949,{"date":675,"open":676,"high":443,"low":677,"close":678,"change":679,"percent_change":121,"volume":680,"transactions":681,"vwap":682},"2026-07-22",114.14,114.1014,114.3293,0.2845,11218.837623,223,114.4027,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":379,"volume":689,"transactions":471,"vwap":690},"2026-07-21",113.91,114.0448,113.155,0.6635,7132.93085,113.7586,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",114.3,114.61,113.354,113.3813,-1.2087,-1.05,8355.174253,238,113.7423,{"date":703,"open":704,"high":705,"low":706,"close":600,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",114.91,115.37,114.3634,-0.6702,-0.58,11648.888089,253,114.624,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":81,"volume":718,"transactions":719,"vwap":720},"2026-07-16",113.45,115.41,115.2602,1.5256,10201.490515,315,115.0459,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":343,"vwap":730},"2026-07-15",113.86,114.3626,113.6901,113.7346,0.1976,0.17,8090.820839,113.8994,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":141,"volume":737,"transactions":738,"vwap":739},"2026-07-14",114.03,113.21,113.537,0.357,7975.622796,241,113.4683,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",113.12,113.725,113.18,0.01,7243.115244,270,113.2899,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",112.9,113.46,113.17,0.5,0.44,9700,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":189,"percent_change":44,"volume":762,"transactions":9,"vwap":761},"2026-07-09",112.059998,113.32,112.67,10200,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",112.28,110.91,111.55,-1.32,-1.17,16200,{"date":772,"open":773,"high":774,"low":347,"close":775,"change":220,"percent_change":479,"volume":776,"transactions":9,"vwap":775},"2026-07-07",113.77,113.98,112.87,9500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",113.57,113.9,113.2,113.59,0.23,0.2,22000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":488,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",114.19,114.45,112.55,113.36,-0.14,7100,{"date":795,"open":796,"high":797,"low":407,"close":798,"change":408,"percent_change":409,"volume":799,"transactions":9,"vwap":798},"2026-07-01",113.48,114.38,113.52,8200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":622,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",113.71,114.36,113.55,114.07,0.18,15100,{"date":809,"open":810,"high":810,"low":811,"close":723,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":723},"2026-06-29",113.99,112.92,-0.06,-0.05,9100,{"date":816,"open":387,"high":444,"low":817,"close":444,"change":784,"percent_change":806,"volume":818,"transactions":9,"vwap":444},"2026-06-26",113.19,11900,{"date":820,"open":821,"high":822,"low":744,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",113.35,114.37,113.72,0.99,0.88,13900,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":101,"percent_change":65,"volume":832,"transactions":9,"vwap":831},"2026-06-24",111.89,113.050003,112.73,13700,{"date":834,"open":318,"high":835,"low":836,"close":837,"change":458,"percent_change":558,"volume":838,"transactions":9,"vwap":837},"2026-06-23",112.24,111.58,111.72,7500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":784,"percent_change":806,"volume":807,"transactions":9,"vwap":844},"2026-06-22",112.050003,112.61,111.99,112.18,{"date":846,"open":847,"high":329,"low":848,"close":849,"change":850,"percent_change":566,"volume":851,"transactions":9,"vwap":849},"2026-06-18",112.17,111.68,111.98,0.86,12300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",112.6,113.47,110.93,111.12,-1.88,-1.66,23400,{"date":862,"open":863,"high":864,"low":865,"close":667,"change":728,"percent_change":866,"volume":867,"transactions":9,"vwap":667},"2026-06-16",112.95,113.65,112.76,0.15,16000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":428,"volume":875,"transactions":9,"vwap":873},"2026-06-15",114,114.41,112.7,112.83,-0.26,23200,{"date":877,"open":878,"high":395,"low":878,"close":879,"change":88,"percent_change":604,"volume":880,"transactions":9,"vwap":879},"2026-06-12",112.48,113.089996,12900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",110.79,112.080002,110.4,112.07,1.98,1.8,7600,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":399,"volume":896,"transactions":9,"vwap":894},"2026-06-10",110.72,111.95,110.089996,-0.97,52700,{"date":898,"open":883,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",112.010002,109.91,111.059998,1.2,1.09,11400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":51,"percent_change":911,"volume":762,"transactions":9,"vwap":910},"2026-06-08",109.67,110.51,109.55,109.86,0.45,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":632,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",109.96,110.44,109.07,109.37,-1.03,6300,{"date":921,"open":922,"high":923,"low":922,"close":908,"change":924,"percent_change":548,"volume":925,"transactions":9,"vwap":908},"2026-06-04",110.34,110.97,0.43,14400,{"date":927,"open":928,"high":922,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",109.84,110.080002,-0.32,-0.29,13200,{"date":934,"open":935,"high":936,"low":935,"close":885,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":885},"2026-06-02",109.26,110.53,1.17,1.07,7200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":309,"volume":947,"transactions":9,"vwap":945},"2026-06-01",108.91,109.51,108.85,109.23,-0.37,12600,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":812,"volume":954,"transactions":9,"vwap":952},"2026-05-29",109.38,110.010002,109.6,-0.07,12500,{"date":956,"open":957,"high":958,"low":959,"close":907,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":907},"2026-05-28",109.31,109.93,108.78,0.05,28300,{"date":963,"open":268,"high":964,"low":909,"close":965,"change":812,"percent_change":813,"volume":966,"transactions":9,"vwap":965},"2026-05-27",110.26,109.62,14700,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":190,"volume":973,"transactions":9,"vwap":970},"2026-05-26",109.29,109.68,108.94,1.14,11800,{"date":975,"open":976,"high":215,"low":977,"close":978,"change":979,"percent_change":158,"volume":980,"transactions":9,"vwap":978},"2026-05-22",108.12,108.040001,108.54,0.8,12400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":960,"percent_change":960,"volume":987,"transactions":9,"vwap":986},"2026-05-21",106.2,108.019997,106.18,107.74,13400,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":973,"transactions":9,"vwap":991},"2026-05-20",106,107.69,2.02,1.91,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-19",106.3,105.67,-0.98,-0.92,18900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":186,"change":1006,"percent_change":126,"volume":860,"transactions":9,"vwap":186},"2026-05-18",106.57,107.12,106.51,0.42,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":904,"transactions":9,"vwap":1010},"2026-05-15",107.089996,106.23,-1.51,-1.4,{"date":1014,"open":1015,"high":1016,"low":1017,"close":986,"change":754,"percent_change":1018,"volume":1019,"transactions":9,"vwap":986},"2026-05-14",107.9,108.35,107.72,0.47,29800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":419,"percent_change":409,"volume":826,"transactions":9,"vwap":1025},"2026-05-13",107.78,107.92,107.010002,107.24,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":419,"percent_change":409,"volume":1031,"transactions":9,"vwap":1030},"2026-05-12",108.25,106.98,107.76,6800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":999,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",109.36,108.28,-0.84,7700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":51,"percent_change":911,"volume":1044,"transactions":9,"vwap":1043},"2026-05-08",109.46,109.56,108.88,109.2,15000,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":925,"transactions":9,"vwap":1048},"2026-05-07",110.29,108.71,-1.7,-1.54,{"date":1052,"open":914,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":116,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",110.63,109.9,110.41,1.23,108100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",108.65,109.52,109.18,1.11,1.03,11300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":698,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",108.93,109.14,107.71,108.07,-0.96,28000,{"date":1075,"open":958,"high":958,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":889,"transactions":9,"vwap":1076},"2026-05-01",109.12,-0.44,-0.4,{"date":1080,"open":1023,"high":1081,"low":1023,"close":1041,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1041},"2026-04-30",109.8,1.56,1.44,16900,{"date":1086,"open":216,"high":971,"low":986,"close":20,"change":240,"percent_change":279,"volume":980,"transactions":9,"vwap":20},"2026-04-29",{"date":1088,"open":917,"high":917,"low":1089,"close":1090,"change":279,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",108.47,108.67,-0.57,8400,{"date":1094,"open":1095,"high":1096,"low":1095,"close":969,"change":51,"percent_change":911,"volume":904,"transactions":9,"vwap":969},"2026-04-27",108.86,109.42,{"date":1098,"open":1099,"high":957,"low":1100,"close":1101,"change":1102,"percent_change":792,"volume":814,"transactions":9,"vwap":1101},"2026-04-24",109.24,108.49,108.8,-0.15,{"date":1104,"open":1105,"high":1106,"low":984,"close":1107,"change":783,"percent_change":622,"volume":1108,"transactions":9,"vwap":1107},"2026-04-23",108.63,109.35,108.95,20500,{"date":1110,"open":1111,"high":278,"low":205,"close":1112,"change":1078,"percent_change":946,"volume":818,"transactions":9,"vwap":1112},"2026-04-22",109.76,108.72,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1076,"change":1077,"percent_change":1078,"volume":1118,"transactions":9,"vwap":1076},"2026-04-21",110,110.61,108.96,11600,{"date":1120,"open":1100,"high":268,"low":1100,"close":1041,"change":1121,"percent_change":1122,"volume":1000,"transactions":9,"vwap":1041},"2026-04-20",0.65,0.6,{"date":1124,"open":1125,"high":907,"low":1125,"close":942,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":942},"2026-04-17",107.7,1.92,1.79,13100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":904,"transactions":9,"vwap":1133},"2026-04-16",106.63,107.16,106.99,0.36,0.34,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1131,"change":1078,"percent_change":946,"volume":1140,"transactions":9,"vwap":1131},"2026-04-15",107.050003,106.43,16800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":622,"volume":1148,"transactions":9,"vwap":1146},"2026-04-14",106.91,107.33,106.4,107.029999,0.22,19300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":979,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",105.75,106.82,105.47,106.81,0.75,47600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":458,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",106.42,105.85,106.010002,-0.43,20300,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1122,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",105.54,106.74,106.47,0.57,9200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",105.56,106.19,105.87,2.5,2.42,41500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":537,"percent_change":537,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",102.86,103.63,103.37,17500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1122,"percent_change":229,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",102.48,103.24,102.28,17800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",101.39,103.23,101.12,102.64,0.12,18200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1169,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",102.2,103.019997,102.52,0.56,18400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":925,"transactions":9,"vwap":1210},"2026-03-31",100.68,102.36,101.95,2.35,2.36,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":930,"percent_change":930,"volume":954,"transactions":9,"vwap":1217},"2026-03-30",100.81,99.35,99.6,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1011,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",101,101.040001,99.68,99.92,-1.53,24300,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1091,"percent_change":280,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",101.14,102.53,101.45,13600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1155,"percent_change":158,"volume":1238,"transactions":9,"vwap":1237},"2026-03-25",102.41,102.58,101.52,102.019997,8500,{"date":1240,"open":1241,"high":1210,"low":1241,"close":1242,"change":1243,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-24",99.74,101.27,0.79,19600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":888,"volume":932,"transactions":9,"vwap":1249},"2026-03-23",100.35,101.91,100.48,1.78,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":859,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-20",100.059998,98.16,98.7,-1.65,58000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",99.57,100.83,99.3,100.36,-0.24,25100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",101.22,101.51,100.53,100.6,-1.12,-1.1,18300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":979,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1280},"2026-03-17",101.75,102.3,101.68,101.72,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-16",101.41,101.78,100.9,100.92,0.52,18500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":812,"percent_change":812,"volume":1295,"transactions":9,"vwap":1294},"2026-03-13",101.19,101.37,100.28,100.4,14200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1050,"percent_change":1011,"volume":1302,"transactions":9,"vwap":1301},"2026-03-12",100.95,101.34,100.43,100.46,19000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1264,"percent_change":428,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",101.83,102.029999,101.42,102,23100,{"date":1311,"open":1312,"high":1313,"low":1201,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",103.050003,103.9,102.24,-0.83,-0.81,20000,{"date":1319,"open":1237,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-09",103.11,100.14,103.07,0.1,41800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",103.67,102.35,102.97,-2.31,-2.19,17000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",105.71,106.26,104.85,105.28,-1.26,-1.18,22200,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1323,"percent_change":1347,"volume":966,"transactions":9,"vwap":1346},"2026-03-04",106.83,105.83,106.54,0.09,{"date":1349,"open":1160,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-03",107,104.28,106.44,-1.34,-1.24,24800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1022,"change":1361,"percent_change":866,"volume":1362,"transactions":9,"vwap":1022},"2026-03-02",106.49,108.24,106.27,0.16,22900,{"date":1364,"open":1365,"high":1365,"low":1029,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-27",107.97,107.62,-1.19,-1.09,23900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-26",108.15,108.9,107.77,108.81,1.06,0.98,28400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":487,"volume":1385,"transactions":9,"vwap":1383},"2026-02-25",108.41,106.92,107.75,-0.21,54400,{"date":1387,"open":1388,"high":1035,"low":1388,"close":1389,"change":1390,"percent_change":567,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",107.45,107.96,0.72,43000,{"date":1393,"open":1068,"high":1394,"low":1395,"close":1025,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1025},"2026-02-23",109.34,106.79,-2.43,-2.22,27700,{"date":1400,"open":1107,"high":907,"low":1089,"close":907,"change":567,"percent_change":469,"volume":1401,"transactions":9,"vwap":907},"2026-02-20",30500,{"date":1403,"open":1404,"high":969,"low":1405,"close":236,"change":279,"percent_change":1091,"volume":1406,"transactions":9,"vwap":236},"2026-02-19",109.010002,108.43,181500,{"date":1408,"open":1409,"high":929,"low":1409,"close":965,"change":1121,"percent_change":1122,"volume":1410,"transactions":9,"vwap":965},"2026-02-18",108.77,24000,{"date":1412,"open":1413,"high":969,"low":1414,"close":1415,"change":488,"percent_change":1102,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",109.21,108.11,108.97,132500,{"date":1418,"open":1405,"high":277,"low":1028,"close":1419,"change":1155,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",109.13,0.69,167800,{"date":1423,"open":276,"high":892,"low":1424,"close":1425,"change":1426,"percent_change":1339,"volume":1427,"transactions":9,"vwap":1425},"2026-02-12",107.54,108.38,-1.38,209600,{"date":1429,"open":908,"high":1430,"low":1431,"close":1111,"change":1264,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1111},"2026-02-11",110.89,109.58,-0.22,29500,{"date":1435,"open":928,"high":1436,"low":1437,"close":1115,"change":1147,"percent_change":784,"volume":1438,"transactions":9,"vwap":1115},"2026-02-10",110.37,109.77,17700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":268,"change":319,"percent_change":1443,"volume":1231,"transactions":9,"vwap":268},"2026-02-09",110.17,109.4,-0.54,{"date":1445,"open":1409,"high":936,"low":1409,"close":276,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":276},"2026-02-06",2.82,2.62,23800,{"date":1450,"open":207,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-05",108.45,107.29,107.56,-0.89,-0.82,18100,{"date":1458,"open":1459,"high":1048,"low":1459,"close":1451,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-02-04",106.9,2.17,2.04,9800,{"date":1464,"open":1175,"high":1138,"low":1465,"close":1466,"change":230,"percent_change":754,"volume":1467,"transactions":9,"vwap":1466},"2026-02-03",105.46,106.28,14300,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1151,"change":469,"percent_change":229,"volume":818,"transactions":9,"vwap":1151},"2026-02-02",104.6,106.12,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":419,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",105.07,105.38,104.33,105.14,-0.49,21700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1018,"percent_change":911,"volume":1485,"transactions":9,"vwap":1484},"2026-01-29",105.78,104.75,105.66,12100,{"date":1487,"open":1488,"high":1335,"low":1489,"close":1490,"change":1077,"percent_change":1491,"volume":987,"transactions":9,"vwap":1490},"2026-01-28",105.62,105.12,105.19,-0.42,{"date":1493,"open":1482,"high":1494,"low":1338,"close":1495,"change":1432,"percent_change":1384,"volume":1496,"transactions":9,"vwap":1495},"2026-01-27",105.81,105.63,18800,{"date":1498,"open":1360,"high":1360,"low":1499,"close":1160,"change":1500,"percent_change":487,"volume":1501,"transactions":9,"vwap":1160},"2026-01-26",105.45,-0.2,13800,{"date":1503,"open":1504,"high":1504,"low":1488,"close":1505,"change":895,"percent_change":1506,"volume":1288,"transactions":9,"vwap":1505},"2026-01-23",106.94,106.050003,-0.91,{"date":1508,"open":1509,"high":1510,"low":1143,"close":1511,"change":1512,"percent_change":953,"volume":1513,"transactions":9,"vwap":1511},"2026-01-22",107.66,107.91,107.019997,-0.08,25800,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":880,"transactions":9,"vwap":1518},"2026-01-21",105.55,107.14,107.099998,2.28,2.18,{"date":1522,"open":1523,"high":1173,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-20",104.95,104.58,104.82,-1.71,-1.61,8300,{"date":1530,"open":1531,"high":1532,"low":188,"close":1533,"change":1078,"percent_change":946,"volume":818,"transactions":9,"vwap":1533},"2026-01-16",106.67,106.69,106.53,{"date":1535,"open":985,"high":1536,"low":985,"close":1537,"change":824,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-15",107.11,106.93,0.93,16100,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":755,"percent_change":1006,"volume":818,"transactions":9,"vwap":1544},"2026-01-14",105.22,106.080002,105.94,{"date":1546,"open":1482,"high":1547,"low":1548,"close":1549,"change":953,"percent_change":953,"volume":1550,"transactions":9,"vwap":1549},"2026-01-13",105.98,105.16,105.5,11100,{"date":1552,"open":1338,"high":1553,"low":1489,"close":1554,"change":613,"percent_change":874,"volume":1065,"transactions":9,"vwap":1554},"2026-01-12",105.76,105.57,{"date":1556,"open":1505,"high":1505,"low":1490,"close":1557,"change":1121,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-09",105.84,0.62,10900,{"date":1561,"open":1562,"high":1499,"low":1562,"close":1490,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1490},"2026-01-08",103.29,1.61,1.55,14900,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":351,"volume":973,"transactions":9,"vwap":1570},"2026-01-07",104.91,103.51,103.58,-1.21,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-06",103.4,104.79,1.22,1.18,17400,{"date":1580,"open":1237,"high":1581,"low":1237,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-05",104.040001,103.57,1.53,1.5,25900,{"date":1587,"open":1228,"high":1209,"low":1588,"close":1589,"change":1064,"percent_change":88,"volume":1590,"transactions":9,"vwap":1589},"2026-01-02",100.72,102.040001,23000,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1506,"volume":1462,"transactions":9,"vwap":1595},"2025-12-31",101.93,100.97,101.010002,-0.93,{"date":1598,"open":1189,"high":1189,"low":1599,"close":1599,"change":1600,"percent_change":930,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",101.94,-0.33,11000,{"date":1603,"open":1604,"high":1605,"low":1308,"close":1606,"change":1607,"percent_change":946,"volume":1608,"transactions":9,"vwap":1606},"2025-12-29",102.74,102.82,102.27,-0.38,33000,{"date":1610,"open":1611,"high":1612,"low":1278,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-26",102.51,102.65,-0.04,9000,{"date":1616,"open":1196,"high":1605,"low":1278,"close":1617,"change":866,"percent_change":866,"volume":1618,"transactions":9,"vwap":1617},"2025-12-24",102.69,53400,{"date":1620,"open":1604,"high":1329,"low":1606,"close":1621,"change":1600,"percent_change":930,"volume":1355,"transactions":9,"vwap":1621},"2025-12-23",102.54,{"date":1623,"open":1621,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1354,"volume":1628,"transactions":9,"vwap":1626},"2025-12-22",103.16,102.42,102.87,-1.29,35600,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":379,"percent_change":1169,"volume":954,"transactions":9,"vwap":1633},"2025-12-19",103.75,104.27,104.16,{"date":1635,"open":1636,"high":1637,"low":1582,"close":1582,"change":1361,"percent_change":866,"volume":1638,"transactions":9,"vwap":1582},"2025-12-18",104.32,104.63,10100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-17",103.77,104.45,103.25,103.41,-0.13,6100,{"date":1648,"open":1649,"high":1650,"low":1312,"close":1651,"change":577,"percent_change":1652,"volume":939,"transactions":9,"vwap":1651},"2025-12-16",104.14,104.42,103.54,-0.65,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1512,"percent_change":1512,"volume":838,"transactions":9,"vwap":1657},"2025-12-15",105.019997,103.93,104.22,{"date":1659,"open":1484,"high":1484,"low":1660,"close":1661,"change":1273,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-12",104.11,104.3,-1.04,26700,{"date":1665,"open":1666,"high":1173,"low":1666,"close":1667,"change":1668,"percent_change":825,"volume":1669,"transactions":9,"vwap":1667},"2025-12-11",104.53,105.4,0.92,15700,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-10",102.33,104.54,104.48,2.2,2.15,94400,{"date":1679,"open":1680,"high":1681,"low":1189,"close":1189,"change":745,"percent_change":745,"volume":1682,"transactions":9,"vwap":1189},"2025-12-09",102.4,103.099998,13500,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1606,"change":1443,"percent_change":320,"volume":1539,"transactions":9,"vwap":1606},"2025-12-08",102.85,102.25,{"date":1688,"open":1689,"high":1690,"low":1617,"close":1689,"change":745,"percent_change":745,"volume":1274,"transactions":9,"vwap":1689},"2025-12-05",102.81,103.43,{"date":1692,"open":1278,"high":1312,"low":1278,"close":1693,"change":1694,"percent_change":1694,"volume":1190,"transactions":9,"vwap":1693},"2025-12-04",102.8,0.19,{"date":1696,"open":1279,"high":1697,"low":1279,"close":1698,"change":190,"percent_change":1064,"volume":1699,"transactions":9,"vwap":1698},"2025-12-03",102.71,102.61,41400,{"date":1701,"open":1702,"high":1702,"low":1236,"close":1703,"change":419,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-02",102.47,101.56,-0.51,21800,{"date":1707,"open":1599,"high":1708,"low":1284,"close":1709,"change":209,"percent_change":1607,"volume":1710,"transactions":9,"vwap":1709},"2025-12-01",102.73,102.080002,21000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1702,"change":924,"percent_change":1006,"volume":1716,"transactions":9,"vwap":1702},"2025-11-28",102.15,102.5,102.12,3100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1589,"change":229,"percent_change":1169,"volume":1456,"transactions":9,"vwap":1589},"2025-11-26",101.49,102.66,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1127,"percent_change":888,"volume":1190,"transactions":9,"vwap":1725},"2025-11-25",99.7,101.59,101.46,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":22,"volume":1732,"transactions":9,"vwap":1730},"2025-11-24",98.88,99.85,99.67,0.95,9600,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-21",96.54,99.18,98.72,2.61,2.72,5400,{"date":1742,"open":1743,"high":1744,"low":25,"close":25,"change":1745,"percent_change":1746,"volume":1559,"transactions":9,"vwap":25},"2025-11-20",98.63,98.82,-1.27,-1.3,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":270,"percent_change":270,"volume":1753,"transactions":9,"vwap":1752},"2025-11-19",97.45,97.97,96.99,97.38,19500,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1204,"percent_change":229,"volume":1759,"transactions":9,"vwap":1758},"2025-11-18",96.51,97.74,97.47,30900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-17",98.66,98.9,96.83,96.91,-1.96,-1.98,32600,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1078,"percent_change":1078,"volume":1774,"transactions":9,"vwap":1773},"2025-11-14",98.31,99.089996,98.87,384700,{"date":1776,"open":1777,"high":1249,"low":1778,"close":1779,"change":1780,"percent_change":768,"volume":1614,"transactions":9,"vwap":1779},"2025-11-13",100.27,99.080002,99.27,-1.33,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1271,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1271},"2025-11-12",100.61,101.099998,100.51,0.3,5800,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":650,"percent_change":650,"volume":1793,"transactions":9,"vwap":1792},"2025-11-11",99.94,100.56,100.3,15600,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1799,"volume":1614,"transactions":9,"vwap":1798},"2025-11-10",100.52,99.55,99.99,0.48,{"date":1801,"open":1802,"high":1260,"low":1802,"close":1803,"change":903,"percent_change":1063,"volume":1804,"transactions":9,"vwap":1803},"2025-11-07",97.87,99.51,8700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":918,"volume":1638,"transactions":9,"vwap":1810},"2025-11-06",99.32,99.77,98.27,98.42,-1.02,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1550,"transactions":9,"vwap":1816},"2025-11-05",98.71,99.98,99.44,0.82,0.83,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1825,"volume":1231,"transactions":9,"vwap":1824},"2025-11-04",98.36,99.050003,98.29,98.62,-0.73,{"date":1827,"open":1828,"high":1216,"low":1829,"close":1216,"change":1830,"percent_change":1830,"volume":1565,"transactions":9,"vwap":1216},"2025-11-03",99.2,98.26,0.02,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":51,"percent_change":754,"volume":1837,"transactions":9,"vwap":1836},"2025-10-31",99,99.47,98.37,99.33,38400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":298,"percent_change":298,"volume":1843,"transactions":9,"vwap":1842},"2025-10-30",99.16,99.9,98.84,41100,{"date":1845,"open":1846,"high":1847,"low":1836,"close":1729,"change":1455,"percent_change":1316,"volume":1044,"transactions":9,"vwap":1729},"2025-10-29",100.18,100.96,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1454,"volume":1854,"transactions":9,"vwap":1852},"2025-10-28",101.53,100.62,100.67,-0.9,14600,{"date":1856,"open":1680,"high":1680,"low":1857,"close":1858,"change":1859,"percent_change":1859,"volume":1205,"transactions":9,"vwap":1858},"2025-10-27",101.35,101.57,0.07,{"date":1861,"open":1862,"high":1237,"low":1863,"close":1863,"change":1018,"percent_change":1018,"volume":1118,"transactions":9,"vwap":1863},"2025-10-24",101.85,101.5,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":938,"percent_change":938,"volume":1870,"transactions":9,"vwap":1869},"2025-10-23",100.37,101.29,100.099998,101.029999,6900,{"date":1872,"open":1873,"high":1594,"low":1874,"close":1875,"change":351,"percent_change":632,"volume":1528,"transactions":9,"vwap":1875},"2025-10-22",100.89,99.82,99.96,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-21",100.87,101.4,101.11,0.26,10300,{"date":1884,"open":1885,"high":1595,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-20",100.16,100.85,1.32,1.33,10500,{"date":1891,"open":1892,"high":1730,"low":1893,"close":1894,"change":1895,"percent_change":1895,"volume":1448,"transactions":9,"vwap":1894},"2025-10-17",99.11,98.89,99.53,0.29,{"date":1897,"open":1878,"high":1878,"low":1893,"close":1898,"change":1354,"percent_change":1899,"volume":1638,"transactions":9,"vwap":1898},"2025-10-16",99.24,-1.23,{"date":1901,"open":1902,"high":1902,"low":1253,"close":1249,"change":111,"percent_change":111,"volume":1092,"transactions":9,"vwap":1249},"2025-10-15",101.33,{"date":1904,"open":1809,"high":1905,"low":1809,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-14",100.86,100.49,1.24,1.25,8900,{"date":1911,"open":1255,"high":1894,"low":1255,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-13",99.25,1.81,1.86,5100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",100.66,100.74,97.33,97.44,-2.92,-2.91,6600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1263,"change":1368,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1263},"2025-10-09",101.47,101.79,100.26,-1.07,5900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1230,"change":1420,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1230},"2025-10-08",101.25,101.67,101.17,0.68,10800,{"date":1940,"open":1941,"high":1715,"low":1942,"close":1943,"change":1944,"percent_change":1662,"volume":1909,"transactions":9,"vwap":1943},"2025-10-07",101.8,100.64,100.76,-1.06,{"date":1946,"open":1947,"high":1947,"low":1280,"close":1948,"change":106,"percent_change":106,"volume":1949,"transactions":9,"vwap":1948},"2025-10-06",102.56,101.82,10700,{"date":1951,"open":1935,"high":1606,"low":1935,"close":1952,"change":911,"percent_change":755,"volume":1953,"transactions":9,"vwap":1952},"2025-10-03",101.76,7300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-02",101.28,101.55,100.55,101.31,0.14,9300,{"date":1963,"open":1964,"high":1242,"low":1964,"close":1936,"change":126,"percent_change":126,"volume":1965,"transactions":9,"vwap":1936},"2025-10-01",100.29,14000,{"date":1967,"open":1796,"high":1968,"low":1241,"close":1968,"change":1134,"percent_change":1134,"volume":1969,"transactions":9,"vwap":1968},"2025-09-30",100.77,73800,{"date":1971,"open":1867,"high":1867,"low":1972,"close":1973,"change":447,"percent_change":447,"volume":1974,"transactions":9,"vwap":1973},"2025-09-29",100.080002,100.41,78800,{"date":1976,"open":1977,"high":1588,"low":1978,"close":1588,"change":824,"percent_change":824,"volume":1231,"transactions":9,"vwap":1588},"2025-09-26",100.07,100.050003,{"date":1980,"open":1241,"high":1981,"low":1982,"close":1983,"change":279,"percent_change":279,"volume":1984,"transactions":9,"vwap":1983},"2025-09-25",99.87,99.54,99.73,6400,{"date":1986,"open":1987,"high":1987,"low":1247,"close":1247,"change":1478,"percent_change":1478,"volume":1988,"transactions":9,"vwap":1247},"2025-09-24",101.13,6200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1323,"percent_change":1323,"volume":1995,"transactions":9,"vwap":1994},"2025-09-23",100.98,101.74,100.7,100.84,5200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1919,"change":2001,"percent_change":2001,"volume":1882,"transactions":9,"vwap":1919},"2025-09-22",100.59,100.93,100.5,-0.18,{"date":2003,"open":1306,"high":1306,"low":1261,"close":1286,"change":298,"percent_change":398,"volume":2004,"transactions":9,"vwap":1286},"2025-09-19",10600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1593,"change":58,"percent_change":1577,"volume":1244,"transactions":9,"vwap":1593},"2025-09-18",101.21,102.11,101.15,{"date":2011,"open":1286,"high":1709,"low":2012,"close":1919,"change":2013,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1919},"2025-09-17",100.32,-0.17,17200,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2001,"percent_change":2001,"volume":756,"transactions":9,"vwap":2019},"2025-09-16",101.080002,100.44,100.91,{"date":2021,"open":1280,"high":2022,"low":1220,"close":2023,"change":2024,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-15",101.73,101.089996,-0.3,20900,{"date":2027,"open":1606,"high":1606,"low":1934,"close":1193,"change":895,"percent_change":198,"volume":1462,"transactions":9,"vwap":1193},"2025-09-12",{"date":2029,"open":1307,"high":1209,"low":1956,"close":1209,"change":2030,"percent_change":1083,"volume":1462,"transactions":9,"vwap":1209},"2025-09-11",1.45,{"date":2032,"open":1936,"high":2033,"low":1958,"close":2019,"change":812,"percent_change":812,"volume":2034,"transactions":9,"vwap":2019},"2025-09-10",101.3,15400,{"date":2036,"open":1956,"high":1956,"low":2037,"close":1594,"change":1036,"percent_change":1315,"volume":1485,"transactions":9,"vwap":1594},"2025-09-09",100.8,{"date":2039,"open":2040,"high":2041,"low":1869,"close":2041,"change":2042,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-08",101.059998,101.81,-0.12,10400,{"date":2045,"open":2046,"high":2047,"low":1857,"close":1593,"change":1006,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1593},"2025-09-05",101.99,102.26,0.41,16700,{"date":2051,"open":2052,"high":1236,"low":2012,"close":1269,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1269},"2025-09-04",100.33,1.48,5500,{"date":2056,"open":2057,"high":2057,"low":1723,"close":2058,"change":1600,"percent_change":1600,"volume":2059,"transactions":9,"vwap":2058},"2025-09-03",100.17,100.029999,8100,{"date":2061,"open":2062,"high":1263,"low":1217,"close":1263,"change":458,"percent_change":458,"volume":762,"transactions":9,"vwap":1263},"2025-09-02",99.81,{"date":2064,"open":2065,"high":1879,"low":1271,"close":2066,"change":2067,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-29",100.99,100.82,-0.28,4900,{"date":2070,"open":1935,"high":1935,"low":2018,"close":1784,"change":1645,"percent_change":1645,"volume":932,"transactions":9,"vwap":1784},"2025-08-28",{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-27",100.42,101.44,101.23,0.64,19200,{"date":2079,"open":1300,"high":1994,"low":1300,"close":1998,"change":2080,"percent_change":2080,"volume":1092,"transactions":9,"vwap":1998},"2025-08-26",0.24,{"date":2082,"open":2083,"high":2083,"low":1247,"close":1247,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1247},"2025-08-25",100.73,-0.77,-0.76,9400,{"date":2088,"open":2089,"high":1934,"low":2089,"close":1195,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1195},"2025-08-22",98.35,3.21,3.28,30200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":487,"percent_change":487,"volume":1638,"transactions":9,"vwap":2098},"2025-08-21",97.8,98.029999,97.52,97.91,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":447,"percent_change":930,"volume":980,"transactions":9,"vwap":2103},"2025-08-20",98.44,97.92,98.099998,{"date":2105,"open":1254,"high":2106,"low":2107,"close":2108,"change":754,"percent_change":2109,"volume":1341,"transactions":9,"vwap":2108},"2025-08-19",99.07,98.13,98.41,0.51,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2098,"change":121,"percent_change":1881,"volume":2115,"transactions":9,"vwap":2098},"2025-08-18",97.6,97.93,97.4,1005200,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":220,"volume":1787,"transactions":9,"vwap":2119},"2025-08-15",98.4,97.66,-0.71,{"date":2122,"open":2123,"high":2123,"low":2124,"close":1835,"change":998,"percent_change":398,"volume":1295,"transactions":9,"vwap":1835},"2025-08-14",98.49,97.62,{"date":2126,"open":2127,"high":1216,"low":2124,"close":1216,"change":2128,"percent_change":2129,"volume":793,"transactions":9,"vwap":1216},"2025-08-13",97.82,2.03,2.09,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":1882,"transactions":9,"vwap":2133},"2025-08-12",95.76,97.32,95.73,2.16,2.27,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1607,"volume":1938,"transactions":9,"vwap":2142},"2025-08-11",95.68,96.17,95.15,95.16,-0.36,{"date":2145,"open":2139,"high":2146,"low":2147,"close":2147,"change":1960,"percent_change":866,"volume":1938,"transactions":9,"vwap":2147},"2025-08-08",96.029999,95.52,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1645,"percent_change":792,"volume":1462,"transactions":9,"vwap":2153},"2025-08-07",96.32,96.35,95.040001,95.38,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":1478,"percent_change":1704,"volume":1938,"transactions":9,"vwap":2157},"2025-08-06",96.28,95.51,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":806,"percent_change":1694,"volume":1988,"transactions":9,"vwap":2162},"2025-08-05",96.13,95.22,96,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":903,"percent_change":388,"volume":1528,"transactions":9,"vwap":2167},"2025-08-04",95.2,95.83,95.82,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":814,"transactions":9,"vwap":2172},"2025-08-01",95.19,94.22,94.73,-1.57,-1.63,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1455,"percent_change":1036,"volume":1915,"transactions":9,"vwap":2180},"2025-07-31",96.59,97.089996,96.29,96.3,{"date":2182,"open":1771,"high":1771,"low":2183,"close":2184,"change":1899,"percent_change":2185,"volume":776,"transactions":9,"vwap":2184},"2025-07-30",96.65,97.12,-1.25,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2089,"change":488,"percent_change":488,"volume":1740,"transactions":9,"vwap":2089},"2025-07-29",98.85,98.059998,{"date":2191,"open":1898,"high":1898,"low":2123,"close":2192,"change":2024,"percent_change":2024,"volume":2193,"transactions":9,"vwap":2192},"2025-07-28",98.51,8800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":230,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-25",98.52,98.86,97.9,98.81,0.54,14100,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":1780,"percent_change":1353,"volume":851,"transactions":9,"vwap":2205},"2025-07-24",99.31,98.28,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2076,"volume":2212,"transactions":9,"vwap":2209},"2025-07-23",99.26,99.61,99.23,0.63,11200,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1564,"volume":1601,"transactions":9,"vwap":2217},"2025-07-22",97.77,99.029999,98.98,1.51,{"date":2220,"open":2221,"high":1821,"low":1758,"close":1758,"change":2222,"percent_change":2143,"volume":793,"transactions":9,"vwap":1758},"2025-07-21",98.2,-0.35,{"date":2224,"open":2225,"high":1829,"low":2226,"close":2127,"change":792,"percent_change":792,"volume":1924,"transactions":9,"vwap":2127},"2025-07-18",98.25,97.49,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":1818,"volume":2233,"transactions":9,"vwap":2231},"2025-07-17",97.010002,98.07,97.96,0.81,5700,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2048,"percent_change":1006,"volume":2239,"transactions":9,"vwap":2238},"2025-07-16",97.19,96.72,97.15,44700,{"date":2241,"open":2242,"high":1842,"low":2243,"close":2243,"change":1767,"percent_change":2244,"volume":2201,"transactions":9,"vwap":2243},"2025-07-15",98.77,96.74,-2.01,{"date":2246,"open":2247,"high":1737,"low":2247,"close":1737,"change":1694,"percent_change":1694,"volume":1410,"transactions":9,"vwap":1737},"2025-07-14",98.24,{"date":2249,"open":2250,"high":2197,"low":1810,"close":2251,"change":341,"percent_change":2252,"volume":1995,"transactions":9,"vwap":2251},"2025-07-11",98.65,98.53,-0.75,{"date":2254,"open":2255,"high":1983,"low":2255,"close":1779,"change":2211,"percent_change":2076,"volume":799,"transactions":9,"vwap":1779},"2025-07-10",98.73,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1134,"percent_change":2262,"volume":1638,"transactions":9,"vwap":2261},"2025-07-09",98.67,98.83,97.98,98.64,0.37,{"date":2264,"open":2265,"high":2242,"low":2265,"close":2205,"change":1169,"percent_change":229,"volume":2266,"transactions":9,"vwap":2205},"2025-07-08",97.73,15900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1930,"percent_change":71,"volume":2273,"transactions":9,"vwap":2272},"2025-07-07",98.22,98.79,97.21,97.71,25400,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":755,"percent_change":911,"volume":776,"transactions":9,"vwap":2278},"2025-07-03",98.59,98.94,98.78,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1576,"percent_change":2284,"volume":1889,"transactions":9,"vwap":2282},"2025-07-02",97.27,98.34,97.07,1.26,{"date":2286,"open":2287,"high":2096,"low":2287,"close":2184,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2184},"2025-07-01",95.019997,1.65,1.73,11700,{"date":2292,"open":2170,"high":2293,"low":2141,"close":2294,"change":269,"percent_change":269,"volume":2295,"transactions":9,"vwap":2294},"2025-06-30",95.53,95.47,11500,{"date":2297,"open":2298,"high":25,"low":2299,"close":2300,"change":1147,"percent_change":783,"volume":2301,"transactions":9,"vwap":2300},"2025-06-27",95.5,94.98,95.57,59200,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":880,"transactions":9,"vwap":2306},"2025-06-26",94.43,95.43,95.35,1.21,1.29,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1454,"volume":2315,"transactions":9,"vwap":2313},"2025-06-25",94.84,94.080002,94.14,-0.85,49900,{"date":2317,"open":2172,"high":2318,"low":2319,"close":2320,"change":468,"percent_change":158,"volume":2321,"transactions":9,"vwap":2320},"2025-06-24",95.23,94.56,94.99,15800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":1731,"percent_change":88,"volume":2327,"transactions":9,"vwap":2325},"2025-06-23",93.27,94.29,92.92,15200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1361,"percent_change":728,"volume":2334,"transactions":9,"vwap":2333},"2025-06-20",93.62,93.66,93.13,93.34,70700,{"date":2336,"open":2332,"high":2337,"low":2338,"close":2339,"change":1881,"percent_change":518,"volume":1961,"transactions":9,"vwap":2339},"2025-06-18",93.75,93.099998,93.18,{"date":2341,"open":2342,"high":2343,"low":2326,"close":2326,"change":1036,"percent_change":1853,"volume":2068,"transactions":9,"vwap":2326},"2025-06-17",93.36,93.59,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":21,"percent_change":189,"volume":851,"transactions":9,"vwap":2349},"2025-06-16",93.41,94.13,93.31,93.76,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1746,"percent_change":1426,"volume":966,"transactions":9,"vwap":2355},"2025-06-13",93.4,93.6,92.46,92.72,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1613,"percent_change":1613,"volume":1559,"transactions":9,"vwap":2361},"2025-06-12",93.61,94.059998,93.56,94.019997,{"date":2363,"open":2299,"high":2299,"low":2364,"close":2359,"change":409,"percent_change":1704,"volume":2014,"transactions":9,"vwap":2359},"2025-06-11",93.91,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2232,"volume":1317,"transactions":9,"vwap":2370},"2025-06-10",94.24,94.79,94.07,94.54,0.76,{"date":2373,"open":2374,"high":2367,"low":2375,"close":2376,"change":469,"percent_change":1121,"volume":814,"transactions":9,"vwap":2376},"2025-06-09",93.51,93.35,93.78,{"date":2378,"open":2379,"high":2324,"low":2380,"close":2381,"change":2382,"percent_change":2284,"volume":2383,"transactions":9,"vwap":2381},"2025-06-06",92.91,92.85,93.17,1.16,53700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1500,"percent_change":1432,"volume":939,"transactions":9,"vwap":2389},"2025-06-05",92.41,92.55,91.89,92.010002,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":408,"percent_change":585,"volume":1732,"transactions":9,"vwap":2393},"2025-06-04",93.019997,92.21,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2308,"percent_change":2400,"volume":1590,"transactions":9,"vwap":2399},"2025-06-03",91.81,92.9,91.35,92.76,1.41,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1443,"volume":1787,"transactions":9,"vwap":2405},"2025-06-02",91.96,90.54,91.47,-0.5,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":458,"percent_change":2406,"volume":1559,"transactions":9,"vwap":2412},"2025-05-30",92.029999,92.099998,91.72,91.97,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":151,"percent_change":146,"volume":2418,"transactions":9,"vwap":2417},"2025-05-29",92.61,91.92,92.43,7000,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1340,"percent_change":1745,"volume":1585,"transactions":9,"vwap":2423},"2025-05-28",93.19,92,92.080002,{"date":2425,"open":2426,"high":2324,"low":2427,"close":2428,"change":2429,"percent_change":1519,"volume":2430,"transactions":9,"vwap":2428},"2025-05-27",92.28,91.87,93.26,2.08,18700,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":613,"volume":1190,"transactions":9,"vwap":2435},"2025-05-23",90.24,91.39,91.18,-0.25,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-22",91.099998,91.84,90.75,91.43,-0.02,27100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1044,"transactions":9,"vwap":2450},"2025-05-21",93.24,93.28,91.44,91.45,-2.67,-2.84,{"date":2454,"open":2171,"high":2455,"low":2361,"close":2456,"change":874,"percent_change":2067,"volume":1854,"transactions":9,"vwap":2456},"2025-05-20",94.62,94.12,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":447,"percent_change":1600,"volume":1456,"transactions":9,"vwap":2461},"2025-05-19",93.7,94.39,94.38,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":65,"percent_change":22,"volume":2468,"transactions":9,"vwap":2467},"2025-05-16",93.9,94.75,93.73,94.69,16300,{"date":2470,"open":2448,"high":2471,"low":2447,"close":2472,"change":783,"percent_change":121,"volume":851,"transactions":9,"vwap":2472},"2025-05-15",93.87,93.79,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2360,"change":1478,"percent_change":419,"volume":1092,"transactions":9,"vwap":2360},"2025-05-14",93.94,93.42,{"date":2478,"open":2479,"high":2480,"low":2471,"close":2481,"change":1147,"percent_change":783,"volume":2482,"transactions":9,"vwap":2481},"2025-05-13",94.35,94.45,94.050003,33900,{"date":2484,"open":2331,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1065,"transactions":9,"vwap":2487},"2025-05-12",94.44,93.37,93.83,3.13,3.45,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2495,"volume":1118,"transactions":9,"vwap":2494},"2025-05-09",91.12,90.43,90.7,0.03,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":902,"percent_change":81,"volume":1961,"transactions":9,"vwap":2501},"2025-05-08",90.14,91.27,89.98,90.67,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":783,"percent_change":1881,"volume":2508,"transactions":9,"vwap":2507},"2025-05-07",89.64,89.93,89.040001,89.47,40800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2406,"percent_change":280,"volume":1065,"transactions":9,"vwap":2514},"2025-05-06",89.29,89.8,88.72,89.24,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":1491,"percent_change":2520,"volume":1128,"transactions":9,"vwap":2519},"2025-05-05",89.66,90.49,89.74,-0.47,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1127,"percent_change":2128,"volume":1614,"transactions":9,"vwap":2526},"2025-05-02",89.33,90.23,89.25,90.16,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1287,"percent_change":379,"volume":1882,"transactions":9,"vwap":2532},"2025-05-01",88.089996,89.099998,87.55,88.37,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":320,"percent_change":319,"volume":776,"transactions":9,"vwap":2538},"2025-04-30",87,87.95,86.4,87.85,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":622,"percent_change":2080,"volume":1000,"transactions":9,"vwap":2544},"2025-04-29",87.79,88.63,87.39,88.38,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":126,"percent_change":528,"volume":1073,"transactions":9,"vwap":2550},"2025-04-28",88.19,88.45,87.3,88.17,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1162,"percent_change":1478,"volume":1092,"transactions":9,"vwap":2556},"2025-04-25",87.59,87.99,87.43,87.77,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-04-24",86.76,88.24,86.42,88.2,1.52,1.75,12000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1817,"percent_change":22,"volume":2468,"transactions":9,"vwap":2571},"2025-04-23",87.88,88.9,86.33,86.68,{"date":179,"open":175,"high":2573,"low":175,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},85.99,85.86,1.42,1.68,22500]