[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCRI":3,"homepage-market-summary":34,"stock-historical-MCRI":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCRI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Monarch Casino & Resort Inc","Nasdaq",null,"HOTELS & MOTELS","Monarch Casino & Resort Inc is engaged in providing the latest gaming, dining, and hospitality amenities. It owns and operates the Atlantis Casino Resort Spa, a hotel\u002Fcasino facility in Reno, Nevada, and the Monarch Black Hawk Casino in Black Hawk. The company generates the majority of its revenue from Casinos, followed by Food & Beverage and Hotel Operations.","2,740","Reno, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0065,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},119.23,118.58,119.65,118.17,1.06,0.9,72884.362733,3714,119.0743,135.92999,88.13,133481.65490364144,65.1,8347,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":155},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,122,126,131,136,141,145,150],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":17,"price":121,"is_up":43},"Consumer Cycl","XLY",111.75,{"name":123,"etf":124,"change":25,"price":125,"is_up":43},"Consumer Staples","XLP",81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":43},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":43},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":24,"price":144,"is_up":43},"Real Estate","XLRE",41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":139,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},76.010002,125015,45630495.380814,54.72,"2025-04-24",[185,186,195,206,216,226,237,248,258,268,279,290,301,312,323,334,344,355,366,377,388,399,410,421,431,440,450,460,469,478,488,499,510,520,531,541,552,561,571,579,587,598,608,617,627,635,645,655,665,676,685,695,706,715,726,736,746,754,762,771,779,787,794,801,810,818,827,836,845,853,860,869,876,884,890,899,907,915,922,930,937,944,952,960,968,975,980,987,994,1002,1009,1017,1025,1031,1037,1046,1054,1061,1068,1077,1083,1089,1098,1106,1114,1121,1128,1137,1142,1150,1157,1162,1168,1173,1182,1190,1198,1206,1213,1222,1230,1238,1245,1251,1260,1266,1274,1282,1289,1298,1305,1313,1320,1327,1336,1343,1350,1356,1364,1370,1378,1387,1394,1400,1407,1414,1420,1428,1436,1442,1449,1455,1463,1470,1476,1482,1489,1497,1505,1511,1519,1525,1532,1541,1550,1557,1562,1569,1577,1583,1592,1600,1608,1614,1622,1630,1639,1648,1654,1662,1669,1676,1682,1690,1697,1705,1712,1718,1725,1732,1741,1746,1752,1758,1763,1769,1775,1780,1786,1793,1799,1804,1810,1816,1824,1827,1833,1837,1843,1850,1857,1863,1870,1875,1882,1890,1897,1902,1909,1915,1921,1928,1935,1940,1945,1949,1954,1961,1965,1971,1977,1985,1991,1997,2003,2012,2019,2025,2031,2040,2047,2051,2059,2063,2068,2075,2082,2088,2093,2098,2102,2109,2116,2125,2132,2141,2148,2155,2162,2169,2176,2184,2193,2201,2208,2215,2223,2230,2237,2246,2252,2260,2267,2276,2284,2292,2298,2304,2309,2315,2321,2326,2335,2340,2346,2351,2358,2365,2371,2375,2382,2386,2389,2394,2399,2404,2408,2415,2420,2426,2432,2437,2443,2450,2455,2460,2467,2474,2483,2491,2498,2505,2513,2520,2527,2533,2538,2543,2549,2556,2562,2569,2575,2582,2590,2597,2604,2611,2617,2624,2631,2637,2644,2652,2659,2665,2673,2680,2685,2691,2694,2701,2707,2716,2723,2729,2735,2743,2751,2756,2763,2769,2774,2781,2788,2794,2801,2808,2815,2821,2829,2835,2843,2850,2855],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":106,"volume":192,"transactions":193,"vwap":194},"2026-10-05",117.39,119.36,116.3755,0.62,148345.132227,5526,118.3009,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",117.53,118.75,116.575,117.55,1.37,1.18,210321.930052,6086,117.6871,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",115.81,116.28,114.72,116.18,1.03,208183.63907,6485,115.8349,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",116.81,116.82,115,-1.09,-0.94,224746.511848,5968,115.2946,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",117.33,117.63,115.36,116.09,-1.17,-1,110347.481744,4984,116.1865,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",117.74,118.8999,116.88,117.26,-0.48,-0.41,207134.415042,5792,117.3723,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",118.66,118.94,115.85,-0.31,-0.26,180160.228883,5223,117.3297,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":50,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",117.47,118.19,115.3205,118.05,0.41,125142.576853,5354,117.0534,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",117.31,117.79,116.02,117.57,0.33,0.28,198465.335048,6956,117.2116,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",120.04,122.645,116.95,117.24,-2.62,-2.19,198262.889447,6569,119.0135,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",121.28,122.14,119.5089,119.86,-1.61,-1.33,143452.068173,5201,120.6506,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",121.92,122.03,119.9,121.47,-1.14,-0.93,681697.467089,5739,121.391,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",124.01,126.3,121.96,122.61,-0.82,-0.66,229356.293287,7498,122.9838,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",122.39,124.71,121.61,123.43,1.51,1.24,146258.977815,6700,123.2653,{"date":335,"open":336,"high":337,"low":338,"close":303,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",121.94,123.5,121.72,-0.86,-0.7,141721.420829,6177,122.4199,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",122.58,123.35,121.76,122.78,0.89,0.73,158313.322896,6433,122.5045,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",120.64,122.33,120.16,121.89,2.28,1.91,180315.043052,5302,121.6284,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",120.74,121.965,119.18,119.61,-1.34,-1.11,156346.70483,5590,120.095,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",119.99,121.59,118.6,120.95,1.67,1.4,153026.033961,7239,120.1937,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",120.77,120.9,118.84,119.28,-2.24,-1.84,138057.054448,6002,119.6919,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",119.95,121.65,119.43,121.52,0.93,0.77,115232.54821,4099,121.1365,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",119.35,121.98,118.255,120.59,2.02,1.7,143957.46966,5529,120.5912,{"date":422,"open":423,"high":424,"low":261,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",118.49,120.01,118.57,1.04,0.88,148097.26558,6063,119.0978,{"date":432,"open":433,"high":433,"low":434,"close":197,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",119.59,115.73,-2.92,-2.42,214204.962634,7086,117.468,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",122.74,119.84,120.45,-2.12,-1.73,177782.235372,5577,120.8087,{"date":451,"open":452,"high":453,"low":63,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",124.31,124.5,122.57,-1.05,-0.85,174158.725624,7295,123.3232,{"date":461,"open":462,"high":463,"low":316,"close":464,"change":465,"percent_change":243,"volume":466,"transactions":467,"vwap":468},"2026-08-27",123.42,124.16,123.62,-0.6,214751.771173,5635,123.5356,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":100,"percent_change":264,"volume":475,"transactions":476,"vwap":477},"2026-08-26",123.24,124.59,122.4,124.22,133262.412458,5975,123.8329,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",125.05,123.13,123.71,-0.57,-0.46,132950.040589,4838,123.9872,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",125.98,127.08,124.12,124.28,-1.81,-1.44,119787.810563,4850,125.2116,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",126.38,126.53,124.06,126.09,0.44,0.35,142946.112908,5696,125.6301,{"date":511,"open":512,"high":490,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",123.88,123.675,125.65,0.84,0.67,133326.438559,5403,124.8363,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",123.6,124.96,123.46,124.81,1.54,1.25,87913.52227,4755,124.3738,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":253,"volume":538,"transactions":539,"vwap":540},"2026-08-18",124.23,125.5,123,123.27,-0.38,118752.628943,5211,123.595,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",123.68,124.41,122.545,123.65,-0.43,-0.35,112007.01905,4803,123.6465,{"date":553,"open":349,"high":554,"low":349,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",125.07,124.08,1.29,1.05,70830.331223,4241,124.2743,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":339,"volume":568,"transactions":569,"vwap":570},"2026-08-13",124,125.91,120.93,122.79,-1.07,114454.065596,4782,122.9714,{"date":572,"open":325,"high":573,"low":325,"close":574,"change":575,"percent_change":556,"volume":576,"transactions":577,"vwap":578},"2026-08-12",125.12,123.86,1.58,119952.118822,4691,124.0348,{"date":580,"open":581,"high":326,"low":581,"close":582,"change":583,"percent_change":427,"volume":584,"transactions":585,"vwap":586},"2026-08-11",121.7,122.28,1.07,143394.319348,6083,123.1834,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",123.29,123.765,120.5,121.21,-3.18,-2.56,184529.947347,6420,121.6066,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",121.9,124.615,124.39,2.29,1.88,89709.510151,3944,123.8695,{"date":609,"open":325,"high":610,"low":611,"close":612,"change":613,"percent_change":506,"volume":614,"transactions":615,"vwap":616},"2026-08-06",123.98,121.71,122.1,0.43,105276.361104,4324,122.151,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",126.12,121.45,121.67,-3.63,-2.9,111480.280698,4917,122.9877,{"date":628,"open":493,"high":629,"low":493,"close":630,"change":631,"percent_change":86,"volume":632,"transactions":633,"vwap":634},"2026-08-04",126.94,125.3,0.17,98187.651771,5215,125.399,{"date":636,"open":524,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",125.17,123.31,125.13,2.38,1.94,140288.074152,6154,124.0911,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":191,"volume":652,"transactions":653,"vwap":654},"2026-07-31",121.44,122.92,121.11,122.75,0.76,142319.326779,4395,122.1286,{"date":656,"open":657,"high":658,"low":390,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",122.62,123.055,121.99,-1.03,-0.84,140290.804227,4496,121.9679,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",122.3,123.695,121.1342,123.02,0.23,0.19,107414.906332,4134,122.6494,{"date":677,"open":678,"high":679,"low":680,"close":566,"change":681,"percent_change":25,"volume":682,"transactions":683,"vwap":684},"2026-07-28",123.01,124.29,122.0402,1.1,92541.565529,4050,123.2201,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",120.65,122.49,121.69,2.15,1.8,80955.690016,4056,121.6631,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",120.08,120.57,119.1984,119.54,0.37,0.31,81844.581037,4252,119.8148,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":25,"percent_change":651,"volume":712,"transactions":713,"vwap":714},"2026-07-23",116.66,119.72,116,119.17,159156.665731,7595,118.4785,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",118.68,120.53,115.21,118.27,0.82,0.7,176947.08464,7747,118.0893,{"date":727,"open":392,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",120.72,111.28,117.45,-6.93,-5.57,280437.854506,10397,117.2293,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":681,"volume":743,"transactions":744,"vwap":745},"2026-07-20",125.18,126.24,123.39,124.38,1.35,139814.388885,6633,124.9111,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",125.73,126.43,123.029999,-3.22,-2.55,131400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":116,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-16",126.21,128.35001,125.26,126.25,-0.13,152800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",125.92,127.95,125,126.42,0.83,0.66,159900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":384,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-14",123.93,126.68,123.72,125.59,1.13,220300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":274,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-13",123.75,127.75,123.010002,124.19,0.27,213000,{"date":788,"open":789,"high":790,"low":546,"close":574,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":574},"2026-07-10",124.87,126.92,-1.7,-1.35,101800,{"date":795,"open":796,"high":797,"low":679,"close":798,"change":483,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-09",125.66,127.78,125.56,-0.45,166600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",126.98,127.86,125.51,126.13,-0.67,-0.53,169100,{"date":811,"open":812,"high":813,"low":748,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",127.52,128.39999,126.8,-0.34,-0.27,127900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",130.32001,131.78999,127.12,127.14,-2.8,-2.15,174000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",130.5,131.66,128.10001,129.94,-0.15,-0.12,192200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",132.029999,133.45,129.64999,130.089996,-1.52,-1.15,154100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":232,"volume":852,"transactions":9,"vwap":850},"2026-06-30",133.14,134.64,131.47,131.61,-1.56,188300,{"date":854,"open":855,"high":29,"low":856,"close":857,"change":340,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-29",135.67,131.63,133.17,-0.52,220100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",131.17,134.8,130.8,133.87,3.23,2.47,416400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":106,"percent_change":264,"volume":875,"transactions":9,"vwap":874},"2026-06-25",130.27,132.56,128.45,130.64,112200,{"date":877,"open":878,"high":856,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",129.71001,128.41,130.11,1.31,1.02,138200,{"date":885,"open":886,"high":887,"low":782,"close":888,"change":319,"percent_change":77,"volume":889,"transactions":9,"vwap":888},"2026-06-23",129.029999,131.89,128.8,207400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",130.16,134.31,129.35001,129.46001,-1.2,-0.92,232700,{"date":900,"open":901,"high":902,"low":873,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",128.58,131.91,130.66,2.9,2.27,502200,{"date":908,"open":909,"high":910,"low":534,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",127.82,128.98,127.76,-0.06,-0.05,187500,{"date":916,"open":917,"high":918,"low":919,"close":909,"change":71,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-06-16",129,132.91,127.34,-0.56,182800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":243,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",128.14999,130.25999,127.080002,128.53999,-0.37,223100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":201,"percent_change":583,"volume":936,"transactions":9,"vwap":935},"2026-06-12",128.94,130.85001,127.23,129.020004,207200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":613,"percent_change":85,"volume":943,"transactions":9,"vwap":942},"2026-06-11",127.22,128.25,126.47,127.65,211400,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":939},"2026-06-10",125.88,127.9,124.88,2.33,1.87,229300,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",123.019997,126.050003,124.89,2.24,1.83,141300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":913,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",122.29,124.55,121.56,122.65,-0.04,143700,{"date":969,"open":413,"high":970,"low":413,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",124.18,122.7,0.72,0.59,80200,{"date":976,"open":977,"high":325,"low":390,"close":413,"change":978,"percent_change":329,"volume":979,"transactions":9,"vwap":413},"2026-06-04",121.3,1.82,245200,{"date":981,"open":982,"high":983,"low":984,"close":359,"change":985,"percent_change":42,"volume":986,"transactions":9,"vwap":359},"2026-06-03",119.080002,120.36,117.92,0.69,171600,{"date":988,"open":989,"high":473,"low":990,"close":991,"change":992,"percent_change":296,"volume":993,"transactions":9,"vwap":991},"2026-06-02",120.43,119.029999,119.47,-1.95,238200,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",117.66,122.53,121.42,1.16,0.96,129300,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":799,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",119.98,122.52,120.26,-0.54,136200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":100,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",119.63,122.25,118.81,120.8,0.42,135100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",117.87,120.34,120.29,2.42,2.05,106900,{"date":1026,"open":218,"high":1027,"low":1028,"close":1019,"change":24,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-05-26",117.98,116.11,0.91,106600,{"date":1032,"open":1033,"high":23,"low":1034,"close":218,"change":1035,"percent_change":139,"volume":1036,"transactions":9,"vwap":218},"2026-05-22",116.55,113.66,0.54,109400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",115.22,116.46,113.42,116.27,0.11,0.09,152700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":791,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",118,118.22,113.99,116.16,-2.01,128000,{"date":1055,"open":1056,"high":1014,"low":1057,"close":23,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":23},"2026-05-19",120.4,117.94,-2.38,-1.97,88600,{"date":1062,"open":1049,"high":1063,"low":1049,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",121.38,120.55,2.59,2.2,124100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",116.86,118.56,116.69,117.96,1.08,0.92,140000,{"date":1078,"open":219,"high":1079,"low":1080,"close":241,"change":92,"percent_change":1081,"volume":1082,"transactions":9,"vwap":241},"2026-05-14",118.77,116.57,0.64,147000,{"date":1084,"open":220,"high":1085,"low":1086,"close":1087,"change":50,"percent_change":1015,"volume":1088,"transactions":9,"vwap":1087},"2026-05-13",116.4,113.84,116.14,133900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",117.5,118.47,115.3,115.66,-1.38,-1.18,120400,{"date":1099,"open":1100,"high":1011,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",119.13,116.059998,117.040001,-1.57,-1.32,97200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":777,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",117.61,119.07,116.6,118.61,1.33,89200,{"date":1115,"open":261,"high":1116,"low":1117,"close":1118,"change":548,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-07",118.36,116.53,117.28,-0.3,112800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":229,"change":1126,"percent_change":1095,"volume":1127,"transactions":9,"vwap":229},"2026-05-06",120.13,120.91,117.56,-1.64,94400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",117.41,120.050003,116.36,119.27,2.18,1.86,99000,{"date":1138,"open":1139,"high":1048,"low":1051,"close":1140,"change":808,"percent_change":799,"volume":1141,"transactions":9,"vwap":1140},"2026-05-04",116.54,117.089996,133000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":567,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",119.24,119.32,116.83,117.62,-0.9,96400,{"date":1151,"open":1152,"high":1153,"low":200,"close":1154,"change":1155,"percent_change":1007,"volume":1156,"transactions":9,"vwap":1154},"2026-04-30",119.34,120.58,118.69,-0.65,187300,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1152,"change":202,"percent_change":176,"volume":1161,"transactions":9,"vwap":1152},"2026-04-29",117.67,120.63,174300,{"date":1163,"open":996,"high":1164,"low":1165,"close":1166,"change":160,"percent_change":129,"volume":1167,"transactions":9,"vwap":1166},"2026-04-28",118.72,116.12,118.16,137900,{"date":1169,"open":220,"high":1170,"low":220,"close":1108,"change":1171,"percent_change":603,"volume":1172,"transactions":9,"vwap":1108},"2026-04-27",117.65,2.63,160000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",115.53,116.94,112.2,114.98,-1.67,-1.43,278400,{"date":1183,"open":1184,"high":1048,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",113.31,113.12,116.65,2.41,2.11,365200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",103,114.27,114.24,15.66,15.89,537600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-21",98.69,99.74,97.83,98.58,-0.55,113900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":897,"percent_change":897,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",100.019997,100.86,98.55,99.13,145600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",98.63,100.33,97.64,100.050003,2.1,2.14,152900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",97.59,98.73,96.82,97.95,-0.01,112300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":455,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",98.79,99.37,97.71,97.96,-1.06,82700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":557,"percent_change":583,"volume":1244,"transactions":9,"vwap":1243},"2026-04-14",98.11,99.5,97.97,99.010002,90700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1235,"change":928,"percent_change":537,"volume":1250,"transactions":9,"vwap":1235},"2026-04-13",98.21,98.52,97.11,94200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-10",98.87,99,97.29,98.33,-0.61,-0.62,93100,{"date":1261,"open":1262,"high":1263,"low":1226,"close":1264,"change":129,"percent_change":50,"volume":1265,"transactions":9,"vwap":1264},"2026-04-09",97.8,99.19,98.94,97500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-08",100.29,102.86,98.35,98.47,-0.44,182600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":651,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",98.16,99.7,97.94,98.91,0.75,115200,{"date":1283,"open":1284,"high":1203,"low":1285,"close":1276,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1276},"2026-04-06",96.53,94.86,1.48,1.53,100600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-02",95.61,96.71,91.55,96.68,0.25,0.26,210600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":768,"percent_change":134,"volume":1304,"transactions":9,"vwap":1303},"2026-04-01",95.79,97.5,95.38,96.43,80400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":201,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-31",94.81,96.63,93.94,95.6,1.45,137600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1295,"percent_change":785,"volume":1319,"transactions":9,"vwap":1318},"2026-03-30",94.47,95.07,89.22,94.23,102300,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":974,"transactions":9,"vwap":1324},"2026-03-27",96.37,93.49,93.98,-3.24,-3.33,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",99.18,100.37,96.97,97.22,-2.25,-2.26,89900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1338,"change":973,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2026-03-25",99.47,99.96,98.8,0.6,77400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":191,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-24",97.61,99.029999,98.88,0.63,114900,{"date":1351,"open":1352,"high":1353,"low":1345,"close":1354,"change":1355,"percent_change":978,"volume":1265,"transactions":9,"vwap":1354},"2026-03-23",98.050003,99.28,98.26,1.76,{"date":1357,"open":1358,"high":1347,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-20",97.88,94.94,96.5,-1.1,-1.13,393000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":17,"percent_change":330,"volume":1113,"transactions":9,"vwap":1369},"2026-03-19",96.15,98.019997,95.43,97.6,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1067,"transactions":9,"vwap":1375},"2026-03-18",96.94,98.39,94.57,96.4,-0.78,-0.8,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-17",98.6,99.77,97.099998,97.18,-1.25,-1.27,94300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1059,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",100.76,97.38,98.43,-1.98,155000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1280,"percent_change":1280,"volume":1212,"transactions":9,"vwap":1399},"2026-03-13",100.4,102.84,99.78,100.41,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1280,"percent_change":651,"volume":1406,"transactions":9,"vwap":1405},"2026-03-12",97.87,101,97.48,99.66,218800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1279,"change":1412,"percent_change":212,"volume":1413,"transactions":9,"vwap":1279},"2026-03-11",97.65,99.27,96.26,1.01,107400,{"date":1415,"open":1416,"high":1253,"low":1417,"close":1418,"change":631,"percent_change":631,"volume":1419,"transactions":9,"vwap":1418},"2026-03-10",97.07,95.68,97.9,128300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":318,"volume":1427,"transactions":9,"vwap":1425},"2026-03-09",97.4,98.29,94.39,97.73,-0.81,125900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",97.45,98.85,95.95,98.54,-0.09,141200,{"date":1437,"open":1438,"high":1264,"low":1439,"close":1215,"change":1440,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1215},"2026-03-05",98.17,96.89,0.05,83400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1203,"change":1447,"percent_change":1023,"volume":1448,"transactions":9,"vwap":1203},"2026-03-04",97.55,99.46,95.45,1.98,92200,{"date":1450,"open":1451,"high":1278,"low":1452,"close":1453,"change":254,"percent_change":816,"volume":1454,"transactions":9,"vwap":1453},"2026-03-03",95.2,94.080002,96.6,215200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":651,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",94.7,96.9,93.68,96.86,0.79,80600,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":567,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",96.7,94.32,96.099998,-1.04,149100,{"date":1471,"open":1472,"high":1473,"low":1307,"close":1473,"change":1474,"percent_change":1475,"volume":1113,"transactions":9,"vwap":1473},"2026-02-26",96.029999,97.14,1.23,1.28,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":93,"percent_change":671,"volume":1481,"transactions":9,"vwap":1479},"2026-02-25",95.81,95.91,93.93,76000,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1112,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",94.93,96.88,95.69,1.26,60000,{"date":1490,"open":1310,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",95.9,92.050003,94.43,-0.96,-1.01,120300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":173,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-20",96.27,96.56,94.89,95.39,-0.74,125700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1467,"change":384,"percent_change":1286,"volume":1510,"transactions":9,"vwap":1467},"2026-02-19",94.099998,96.41,93.8,115400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1457,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1457},"2026-02-18",93.61,95.46,93.59,1.11,1.19,114000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1515,"change":1296,"percent_change":275,"volume":1524,"transactions":9,"vwap":1515},"2026-02-17",93.58,94,92.25,61000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":920,"percent_change":465,"volume":1531,"transactions":9,"vwap":1530},"2026-02-13",93.96,95.35,92.93,93.33,77900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",97.21,98.45,93.22,93.89,-2.49,-2.58,90900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-11",100.46,101.07,96.28,96.38,-3.85,-3.84,80100,{"date":1551,"open":1552,"high":1396,"low":1553,"close":1554,"change":1555,"percent_change":1112,"volume":1556,"transactions":9,"vwap":1554},"2026-02-10",99.25,98.84,100.23,1.32,81600,{"date":1558,"open":1559,"high":1560,"low":1500,"close":1279,"change":153,"percent_change":153,"volume":1561,"transactions":9,"vwap":1279},"2026-02-09",98.23,99.089996,213300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1253,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1253},"2026-02-06",95.5,100,3.38,3.54,211800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1134,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-05",88.92,96.35,88.47,95.49,2.34,186600,{"date":1578,"open":1315,"high":1579,"low":1580,"close":1581,"change":77,"percent_change":1007,"volume":1582,"transactions":9,"vwap":1581},"2026-02-04",97.059998,92.96,93.31,149800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",91.62,95.15,91.54,93.82,1.9,2.07,316300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":613,"volume":1599,"transactions":9,"vwap":1597},"2026-02-02",91.93,92.54,91.58,91.92,0.39,122300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1112,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-30",90.12,91.76,89.48,91.53,1.47,129600,{"date":1609,"open":1610,"high":1587,"low":1611,"close":1612,"change":1434,"percent_change":1613,"volume":1462,"transactions":9,"vwap":1612},"2026-01-29",90.33,89.75,90.2,-0.1,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":722,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-28",89.61,90.89,89.38,90.29,0.78,86100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-27",89.16,89.68,88.34,89.59,0.01,67200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-26",90.35,90.7,89.5,89.58,-0.79,-0.87,76200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-23",90.8,91.2,89.91,90.37,-1.19,-1.3,59600,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":176,"percent_change":681,"volume":1653,"transactions":9,"vwap":1652},"2026-01-22",90.51,91.83,91.56,89700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1487,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-21",89.46,90.75,88.61,90.56,1.41,112400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":660,"percent_change":307,"volume":1668,"transactions":9,"vwap":1667},"2026-01-20",89.2,89.52,88.71,89.3,70400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1610,"change":395,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1610},"2026-01-16",92.040001,92.33,89.92,-2,91500,{"date":1677,"open":1652,"high":1678,"low":1679,"close":1680,"change":1341,"percent_change":769,"volume":1681,"transactions":9,"vwap":1680},"2026-01-15",92.73,90.67,92.17,133400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":484,"volume":1689,"transactions":9,"vwap":1687},"2026-01-14",92.080002,94.26,90.76,91.57,-0.42,72800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":455,"percent_change":1362,"volume":1696,"transactions":9,"vwap":1695},"2026-01-13",93.040001,94.050003,91.84,91.99,66400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1692,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1692},"2026-01-12",92.4,93.55,92.010002,0.07,0.08,57600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1362,"percent_change":896,"volume":1711,"transactions":9,"vwap":1710},"2026-01-09",94.14,94.21,92.28,92.97,68100,{"date":1713,"open":1714,"high":1715,"low":1492,"close":1507,"change":383,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1507},"2026-01-08",92.26,94.5,1.81,87300,{"date":1719,"open":1527,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":791,"volume":1724,"transactions":9,"vwap":1722},"2026-01-07",94.53,92.19,92.43,-1.6,54800,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1638,"transactions":9,"vwap":1729},"2026-01-06",95.92,93.77,94.029999,-2.3,-2.39,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-05",95.65,97.24,90,96.33,0.29,0.3,74800,{"date":1742,"open":1514,"high":1467,"low":1309,"close":1743,"change":85,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",96.040001,0.36,78600,{"date":1747,"open":1748,"high":1749,"low":1368,"close":1750,"change":1376,"percent_change":1426,"volume":1751,"transactions":9,"vwap":1750},"2025-12-31",96.32,96.73,95.7,80500,{"date":1753,"open":1754,"high":1755,"low":1572,"close":1756,"change":71,"percent_change":1503,"volume":1757,"transactions":9,"vwap":1756},"2025-12-30",96.87,97.3,96.48,62200,{"date":1759,"open":1391,"high":1391,"low":1760,"close":1761,"change":1362,"percent_change":843,"volume":1762,"transactions":9,"vwap":1761},"2025-12-29",96.99,97.2,53700,{"date":1764,"open":1765,"high":1271,"low":1766,"close":1256,"change":57,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1256},"2025-12-26",97.53,97.49,0.5,35700,{"date":1770,"open":1235,"high":1771,"low":1772,"close":1773,"change":1688,"percent_change":547,"volume":1774,"transactions":9,"vwap":1773},"2025-12-24",98.37,96.55,97.84,31800,{"date":1776,"open":1225,"high":1777,"low":1778,"close":1354,"change":661,"percent_change":456,"volume":1779,"transactions":9,"vwap":1354},"2025-12-23",99.52,97.98,77700,{"date":1781,"open":1782,"high":1783,"low":1243,"close":1784,"change":858,"percent_change":858,"volume":1785,"transactions":9,"vwap":1784},"2025-12-22",99.16,100.26,99.099998,76800,{"date":1787,"open":1788,"high":1789,"low":1353,"close":1790,"change":660,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-19",100.18,101.029999,99.62,-1.02,216600,{"date":1794,"open":1795,"high":1796,"low":1243,"close":1797,"change":202,"percent_change":1517,"volume":1798,"transactions":9,"vwap":1797},"2025-12-18",100.029999,101.059998,100.65,101000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1338,"change":701,"percent_change":701,"volume":1803,"transactions":9,"vwap":1338},"2025-12-17",98.9,99.98,51900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1784,"change":660,"percent_change":660,"volume":1809,"transactions":9,"vwap":1784},"2025-12-16",100.61,100.89,98.96,84600,{"date":1811,"open":1431,"high":1812,"low":1813,"close":1814,"change":742,"percent_change":201,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",100.5,98.38,100.13,117000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1598,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-12",98.099998,99.17,97.99,98.78,0.4,127500,{"date":1825,"open":1755,"high":1391,"low":1755,"close":1373,"change":999,"percent_change":1517,"volume":1826,"transactions":9,"vwap":1373},"2025-12-11",85200,{"date":1828,"open":1829,"high":1367,"low":1830,"close":1831,"change":1475,"percent_change":1112,"volume":1832,"transactions":9,"vwap":1831},"2025-12-10",96.11,95.84,97.23,120900,{"date":1834,"open":1432,"high":1760,"low":1835,"close":1432,"change":1613,"percent_change":1613,"volume":1836,"transactions":9,"vwap":1432},"2025-12-09",95.66,40700,{"date":1838,"open":1839,"high":1840,"low":1478,"close":1841,"change":153,"percent_change":153,"volume":1842,"transactions":9,"vwap":1841},"2025-12-08",96.64,96.91,96.050003,109000,{"date":1844,"open":1845,"high":1331,"low":1846,"close":1847,"change":1848,"percent_change":116,"volume":1849,"transactions":9,"vwap":1847},"2025-12-05",96.54,95.88,96.010002,-0.16,55200,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":631,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",95.63,96.42,96.17,0.18,63400,{"date":1858,"open":1748,"high":1859,"low":1479,"close":1860,"change":1861,"percent_change":254,"volume":1862,"transactions":9,"vwap":1860},"2025-12-03",97.010002,96,-0.25,59700,{"date":1864,"open":1572,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-02",97.37,95.54,96.25,-0.03,153700,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1545,"change":1119,"percent_change":253,"volume":1874,"transactions":9,"vwap":1545},"2025-12-01",95.82,97.26,98400,{"date":1876,"open":1877,"high":1878,"low":1860,"close":1879,"change":537,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-28",96.72,97.25,96.58,-0.39,51600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":484,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-26",96.95,99.39,96.75,96.96,-0.47,112900,{"date":1891,"open":1294,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1286,"volume":1896,"transactions":9,"vwap":1894},"2025-11-25",98.98,96.21,97.42,1.42,130300,{"date":1898,"open":1853,"high":1255,"low":1899,"close":1860,"change":1257,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1860},"2025-11-24",95.8,-0.63,79800,{"date":1903,"open":1502,"high":1904,"low":1502,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-21",97.51,96.61,1.39,1.46,88800,{"date":1910,"open":1911,"high":1432,"low":1715,"close":1912,"change":1035,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-20",95.59,95.22,0.57,124200,{"date":1916,"open":1374,"high":1917,"low":1707,"close":1918,"change":816,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-19",95.47,94.68,-0.28,68300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":139,"percent_change":57,"volume":1927,"transactions":9,"vwap":1926},"2025-11-18",94.6,96.39,94.58,94.95,62100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1361,"percent_change":843,"volume":1934,"transactions":9,"vwap":1933},"2025-11-17",95.17,96.18,94.25,94.49,98700,{"date":1936,"open":1937,"high":1226,"low":1528,"close":1911,"change":71,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1911},"2025-11-14",95.64,-0.75,83100,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":505,"percent_change":139,"volume":1481,"transactions":9,"vwap":1944},"2025-11-13",95.13,96.51,96.31,{"date":1946,"open":1947,"high":1878,"low":1424,"close":1948,"change":631,"percent_change":1855,"volume":1745,"transactions":9,"vwap":1948},"2025-11-12",96.19,95.87,{"date":1950,"open":1715,"high":1893,"low":1951,"close":1750,"change":1516,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1750},"2025-11-11",94.059998,1.17,92000,{"date":1955,"open":1956,"high":1302,"low":1957,"close":1958,"change":641,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-10",93.47,93.050003,94.59,2.09,58800,{"date":1962,"open":1672,"high":1963,"low":1686,"close":1964,"change":139,"percent_change":1767,"volume":1862,"transactions":9,"vwap":1964},"2025-11-07",93.37,92.65,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1721,"change":1075,"percent_change":1412,"volume":1970,"transactions":9,"vwap":1721},"2025-11-06",92.42,92.53,91.11,66500,{"date":1972,"open":1973,"high":1974,"low":1618,"close":1975,"change":1895,"percent_change":575,"volume":1976,"transactions":9,"vwap":1975},"2025-11-05",90.42,91.35,91.27,100200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":548,"volume":1984,"transactions":9,"vwap":1982},"2025-11-04",90.17,90.32,89.21,89.85,-0.32,65500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1979,"change":1989,"percent_change":1043,"volume":1990,"transactions":9,"vwap":1979},"2025-11-03",88.48,90.6,0.1,146100,{"date":1992,"open":1993,"high":1994,"low":1573,"close":1995,"change":701,"percent_change":264,"volume":1996,"transactions":9,"vwap":1995},"2025-10-31",89.7,92.24,90.07,339500,{"date":1998,"open":1999,"high":2000,"low":30,"close":1993,"change":2001,"percent_change":351,"volume":2002,"transactions":9,"vwap":1993},"2025-10-30",89.13,90.26,0.65,93000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-29",92,93.07,88.4,89.050003,-3.1,-3.36,76700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1791,"percent_change":221,"volume":2018,"transactions":9,"vwap":2017},"2025-10-28",92.79,93.56,91.67,92.15,90100,{"date":2020,"open":1603,"high":2021,"low":2022,"close":2023,"change":329,"percent_change":2024,"volume":1785,"transactions":9,"vwap":2023},"2025-10-27",93.83,91.17,93.17,1.65,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":297,"percent_change":1180,"volume":2030,"transactions":9,"vwap":2029},"2025-10-24",93.4,91.059998,91.66,67500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-23",93.75,94.73,92.21,92.99,-0.22,-0.24,75900,{"date":2041,"open":2042,"high":2042,"low":1979,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-22",94.8,93.21,-4.01,-4.12,122800,{"date":2048,"open":2049,"high":1235,"low":2050,"close":1332,"change":722,"percent_change":351,"volume":1312,"transactions":9,"vwap":1332},"2025-10-21",96.47,95.26,{"date":2052,"open":2053,"high":1894,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-20",94.88,94.78,96.52,1.93,2.04,164600,{"date":2060,"open":2061,"high":1893,"low":1466,"close":1958,"change":834,"percent_change":760,"volume":2062,"transactions":9,"vwap":1958},"2025-10-17",94.79,105600,{"date":2064,"open":1302,"high":1432,"low":2065,"close":2066,"change":858,"percent_change":1204,"volume":2067,"transactions":9,"vwap":2066},"2025-10-16",94.07,94.71,67600,{"date":2069,"open":1943,"high":1383,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-15",95,95.23,-1.08,-1.12,83600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1944,"change":25,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1944},"2025-10-14",95.040001,97.28,94.85,0.94,58000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":372,"percent_change":2087,"volume":1862,"transactions":9,"vwap":2086},"2025-10-13",97.089996,98.25,95.41,-1.39,{"date":2089,"open":1778,"high":1778,"low":2090,"close":1886,"change":2091,"percent_change":2092,"volume":2074,"transactions":9,"vwap":1886},"2025-10-10",95.29,-1.23,-1.26,{"date":2094,"open":2095,"high":2096,"low":1943,"close":1778,"change":966,"percent_change":966,"volume":2097,"transactions":9,"vwap":1778},"2025-10-09",98,99.36,165900,{"date":2099,"open":1398,"high":1398,"low":2100,"close":1367,"change":221,"percent_change":1361,"volume":2101,"transactions":9,"vwap":1367},"2025-10-08",97.78,46200,{"date":2103,"open":2104,"high":1218,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1342,"transactions":9,"vwap":2106},"2025-10-07",99.81,97.62,99.11,-1.29,-1.28,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1396,"change":2114,"percent_change":593,"volume":2115,"transactions":9,"vwap":1396},"2025-10-06",103.8,103.88,100.25,-3.3,60500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-03",105.34,105.74,103.42,103.7,-1.87,-1.77,61300,{"date":2126,"open":2118,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-02",107,103.59,105.57,-0.07,55000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-01",105.11,106.24,103.32,105.64,-0.2,-0.19,87100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":351,"percent_change":985,"volume":2147,"transactions":9,"vwap":2146},"2025-09-30",105.59,106.23,104.6,105.84,84900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2134,"change":2153,"percent_change":1035,"volume":2154,"transactions":9,"vwap":2134},"2025-09-29",105,105.17,104.029999,0.56,58200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":417,"percent_change":2024,"volume":2161,"transactions":9,"vwap":2160},"2025-09-26",103.27,105.31,103.15,104.55,71800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1272,"percent_change":547,"volume":2168,"transactions":9,"vwap":2167},"2025-09-25",102.9,103.089996,101.98,102.85,48900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":843,"percent_change":1361,"volume":2175,"transactions":9,"vwap":2174},"2025-09-24",104.040001,105.22,102.75,103.29,74900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":202,"volume":2183,"transactions":9,"vwap":2181},"2025-09-23",102.94,104.82,102.27,104.44,1.22,82000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-22",102.14,103.72,101.18,103.22,0.99,0.97,78200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":815,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-19",102.22,103.099998,100.92,102.23,-0.33,318300,{"date":2202,"open":2203,"high":2204,"low":2197,"close":2205,"change":1952,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-18",101.63,102.97,102.57,1.15,91400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1738,"percent_change":1738,"volume":2214,"transactions":9,"vwap":2213},"2025-09-17",101.69,103.28,101.050003,101.4,75100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2011,"transactions":9,"vwap":2220},"2025-09-16",101.43,102.050003,100.2,101.11,-0.59,-0.58,{"date":2224,"open":2225,"high":2225,"low":2210,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-15",103.93,101.7,-2.4,-2.31,113200,{"date":2231,"open":2111,"high":2232,"low":2233,"close":2234,"change":537,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-12",104.49,102.81,104.099998,-0.36,155300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-11",102.78,104.53,102.46,104.48,2.08,2.03,54100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":702,"percent_change":1739,"volume":1060,"transactions":9,"vwap":2251},"2025-09-10",101.89,102.45,100.88,102.4,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-09",102.16,103.46,101.040001,102.089996,-0.02,49600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":671,"percent_change":671,"volume":2266,"transactions":9,"vwap":2265},"2025-09-08",102.41,102.53,100.35,102.11,120600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-05",103.61,104.96,101.67,101.88,-1.83,-1.76,65000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1287,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-04",102.36,103.73,101.71,103.71,1.5,55600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":77,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-03",102.37,105.68,100.77,102.18,-0.5,277000,{"date":2293,"open":2294,"high":2295,"low":2218,"close":2296,"change":1126,"percent_change":1103,"volume":2297,"transactions":9,"vwap":2296},"2025-09-02",103.080002,103.48,102.69,78300,{"date":2299,"open":2300,"high":2129,"low":2301,"close":2302,"change":1636,"percent_change":1938,"volume":2303,"transactions":9,"vwap":2302},"2025-08-29",104.79,103.26,104.33,117400,{"date":2305,"open":2306,"high":2307,"low":2112,"close":2308,"change":928,"percent_change":548,"volume":1740,"transactions":9,"vwap":2308},"2025-08-28",105.65,106.75,105.12,{"date":2310,"open":2311,"high":2312,"low":1208,"close":2313,"change":106,"percent_change":1767,"volume":2314,"transactions":9,"vwap":2313},"2025-08-27",104.43,105.66,105.49,76400,{"date":2316,"open":2317,"high":2134,"low":2318,"close":2270,"change":350,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2270},"2025-08-26",103.82,103.67,0.86,69300,{"date":2322,"open":2145,"high":2145,"low":2317,"close":2323,"change":897,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-25",104.07,-0.88,64000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-22",102.96,105.14,102.51,104.99,2.62,2.56,79000,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2286,"change":527,"percent_change":330,"volume":2339,"transactions":9,"vwap":2286},"2025-08-21",101.080002,102.64,53200,{"date":2341,"open":2342,"high":2343,"low":1399,"close":2344,"change":1043,"percent_change":1043,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",101.099998,101.41,101.12,63000,{"date":2347,"open":2348,"high":2349,"low":1389,"close":2350,"change":153,"percent_change":153,"volume":1724,"transactions":9,"vwap":2350},"2025-08-19",101.27,101.72,101.010002,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2153,"percent_change":2153,"volume":2357,"transactions":9,"vwap":2356},"2025-08-18",100.44,101.8,100.34,100.97,62400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1399,"change":2363,"percent_change":2107,"volume":2364,"transactions":9,"vwap":1399},"2025-08-15",101.86,101.94,98.68,-1.31,132200,{"date":2366,"open":2367,"high":2368,"low":1788,"close":2349,"change":2369,"percent_change":1341,"volume":2370,"transactions":9,"vwap":2349},"2025-08-14",100.56,101.85,0.61,76500,{"date":2372,"open":2096,"high":2373,"low":1276,"close":2220,"change":2243,"percent_change":1219,"volume":2374,"transactions":9,"vwap":2220},"2025-08-13",101.15,69800,{"date":2376,"open":1485,"high":2377,"low":2378,"close":1346,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1346},"2025-08-12",99.21,96.8,2.4,2.48,66200,{"date":2383,"open":1372,"high":1865,"low":1917,"close":1308,"change":116,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1308},"2025-08-11",-0.18,73200,{"date":2387,"open":1766,"high":1235,"low":1931,"close":2378,"change":244,"percent_change":1688,"volume":2388,"transactions":9,"vwap":2378},"2025-08-08",80300,{"date":2390,"open":2391,"high":2391,"low":2392,"close":1534,"change":1731,"percent_change":2227,"volume":2393,"transactions":9,"vwap":1534},"2025-08-07",100.059998,96.79,83200,{"date":2395,"open":2396,"high":2212,"low":2397,"close":2398,"change":897,"percent_change":897,"volume":1250,"transactions":9,"vwap":2398},"2025-08-06",100.45,99.33,99.6,{"date":2400,"open":2213,"high":2213,"low":1338,"close":2401,"change":2402,"percent_change":2324,"volume":2403,"transactions":9,"vwap":2401},"2025-08-05",100.52,-0.89,118300,{"date":2405,"open":2210,"high":2406,"low":1807,"close":2343,"change":1434,"percent_change":1434,"volume":2407,"transactions":9,"vwap":2343},"2025-08-04",102.8,68600,{"date":2409,"open":2410,"high":2286,"low":1814,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-01",101.49,101.5,-1.46,-1.42,144500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2328,"change":928,"percent_change":2235,"volume":1607,"transactions":9,"vwap":2328},"2025-07-31",102.61,103.25,102.2,{"date":2421,"open":2233,"high":2422,"low":2423,"close":2424,"change":505,"percent_change":613,"volume":2425,"transactions":9,"vwap":2424},"2025-07-30",104.74,102.71,103.33,110200,{"date":2427,"open":2428,"high":2308,"low":2241,"close":2429,"change":2412,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-29",105.050003,102.89,-1.4,154500,{"date":2433,"open":2434,"high":2435,"low":2225,"close":2436,"change":1628,"percent_change":1628,"volume":1053,"transactions":9,"vwap":2436},"2025-07-28",104.29,105.72,104.35,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2072,"percent_change":1791,"volume":2442,"transactions":9,"vwap":2441},"2025-07-25",106.040001,104.2,104.34,208300,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1539,"volume":2449,"transactions":9,"vwap":2447},"2025-07-24",108.019997,105.4,105.42,-2.79,150900,{"date":2451,"open":2307,"high":2452,"low":2453,"close":2454,"change":329,"percent_change":1895,"volume":921,"transactions":9,"vwap":2454},"2025-07-23",108.52,106.19,108.21,{"date":2456,"open":2435,"high":2457,"low":2150,"close":2458,"change":881,"percent_change":330,"volume":2459,"transactions":9,"vwap":2458},"2025-07-22",106.8,106.7,207900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":111,"percent_change":671,"volume":2466,"transactions":9,"vwap":2465},"2025-07-21",104.7,105.87,102.87,105.39,233500,{"date":2468,"open":2469,"high":2127,"low":2470,"close":2471,"change":2472,"percent_change":702,"volume":2473,"transactions":9,"vwap":2471},"2025-07-18",105.16,103.18,105.15,0.32,327000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-17",107.42,113.88,101.38,104.83,17.47,20,677900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2282,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-16",86.63,87.97,85.66,87.36,1.75,234600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1126,"percent_change":2122,"volume":2497,"transactions":9,"vwap":2496},"2025-07-15",87.45,87.7,85.71,85.86,126500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2319,"percent_change":2190,"volume":2504,"transactions":9,"vwap":2503},"2025-07-14",86.7,87.76,86.11,87.5,143500,{"date":2506,"open":2507,"high":1634,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-11",89.11,86.56,86.64,-2.68,-3,151700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":505,"percent_change":1767,"volume":2519,"transactions":9,"vwap":2518},"2025-07-10",88.9,90.36,88.49,89.32,118400,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1434,"volume":2526,"transactions":9,"vwap":2524},"2025-07-09",89.040001,87.56,88.88,-0.08,136700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1868,"percent_change":1868,"volume":1832,"transactions":9,"vwap":2532},"2025-07-08",89,90.050003,88.6,88.96,{"date":2534,"open":1667,"high":1612,"low":2535,"close":2536,"change":1377,"percent_change":2402,"volume":2537,"transactions":9,"vwap":2536},"2025-07-07",88.24,88.99,98500,{"date":2539,"open":2530,"high":1973,"low":2540,"close":2541,"change":506,"percent_change":1598,"volume":2542,"transactions":9,"vwap":2541},"2025-07-03",88.75,89.79,59800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2153,"percent_change":1348,"volume":2067,"transactions":9,"vwap":2548},"2025-07-02",88.57,89.73,87.81,89.44,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2524,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2524},"2025-07-01",86.51,90.019997,2.44,2.82,75300,{"date":2557,"open":2558,"high":2559,"low":2495,"close":2560,"change":1503,"percent_change":456,"volume":2561,"transactions":9,"vwap":2560},"2025-06-30",87.26,88.28,86.44,99800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":25,"percent_change":426,"volume":2568,"transactions":9,"vwap":2567},"2025-06-27",86.66,87.22,86.089996,87.18,132600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2571,"change":505,"percent_change":100,"volume":2574,"transactions":9,"vwap":2571},"2025-06-26",86.28,87.029999,85.4,73600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1880,"percent_change":799,"volume":2581,"transactions":9,"vwap":2580},"2025-06-25",86.099998,86.73,85.61,85.84,61500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":86,"volume":2589,"transactions":9,"vwap":2587},"2025-06-24",86.79,87.39,85.91,86.23,0.12,79900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2502,"change":2182,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2502},"2025-06-23",84.72,86.83,84.23,1.44,71200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":722,"percent_change":768,"volume":2603,"transactions":9,"vwap":2602},"2025-06-20",84.94,85.14,83.3,84.89,379600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2369,"percent_change":351,"volume":2610,"transactions":9,"vwap":2609},"2025-06-18",83.39,85,83.099998,84.19,92800,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":1739,"percent_change":1744,"volume":2616,"transactions":9,"vwap":2615},"2025-06-17",82.84,84.13,83.58,70900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":50,"percent_change":42,"volume":2623,"transactions":9,"vwap":2622},"2025-06-16",83.48,84.28,82.18,83.28,92400,{"date":2625,"open":2619,"high":2626,"low":2627,"close":2628,"change":494,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-13",84.65,82.42,82.8,-2.14,141400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":548,"percent_change":244,"volume":1237,"transactions":9,"vwap":2636},"2025-06-12",84.49,85.099998,83.74,84.61,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1204,"percent_change":2643,"volume":2374,"transactions":9,"vwap":2642},"2025-06-11",85.54,85.77,84.83,84.96,-0.64,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":985,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-10",85.089996,85.74,84.9,85.51,0.81,45800,{"date":2653,"open":2626,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":64,"volume":2658,"transactions":9,"vwap":2656},"2025-06-09",85.48,82.17,84.82,0.38,59900,{"date":2660,"open":2661,"high":2662,"low":2635,"close":2663,"change":2191,"percent_change":999,"volume":2664,"transactions":9,"vwap":2663},"2025-06-06",84.41,84.63,84.44,83500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":548,"volume":2672,"transactions":9,"vwap":2670},"2025-06-05",83.43,83.91,83.13,83.47,-0.29,108500,{"date":2674,"open":2675,"high":2602,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2259,"transactions":9,"vwap":2677},"2025-06-04",84.53,83.63,83.76,-1.16,-1.37,{"date":2681,"open":2677,"high":2682,"low":2683,"close":2684,"change":1475,"percent_change":1287,"volume":974,"transactions":9,"vwap":2684},"2025-06-03",85.28,82.66,84.92,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1613,"percent_change":834,"volume":2303,"transactions":9,"vwap":2690},"2025-06-02",83.37,84.07,82.15,83.64,{"date":2692,"open":2635,"high":2663,"low":2667,"close":2635,"change":1919,"percent_change":2199,"volume":2693,"transactions":9,"vwap":2635},"2025-05-30",105500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":973,"percent_change":2700,"volume":1621,"transactions":9,"vwap":2699},"2025-05-29",83.51,84.3,83.059998,84.019997,0.71,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2667,"change":1426,"percent_change":1494,"volume":2706,"transactions":9,"vwap":2667},"2025-05-28",84.029999,85.16,82.3,166900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-27",82.29,84.47,81.92,84.24,2.32,2.83,66000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2711,"change":2721,"percent_change":1296,"volume":2722,"transactions":9,"vwap":2711},"2025-05-23",80.45,82.12,80.4,0.21,127600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2700,"percent_change":427,"volume":2561,"transactions":9,"vwap":2728},"2025-05-22",80.63,81.97,80.52,81.71,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":842,"percent_change":395,"volume":1675,"transactions":9,"vwap":2734},"2025-05-21",81.63,81.94,80.61,81,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1434,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-20",82.14,82.67,81.35,82.52,-0.11,186500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":116,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-19",82.24,83.040001,81.86,82.61,-0.21,75400,{"date":2752,"open":2621,"high":2753,"low":2754,"close":2755,"change":1767,"percent_change":2369,"volume":2407,"transactions":9,"vwap":2755},"2025-05-16",82.83,81.74,82.78,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2384,"percent_change":2037,"volume":2762,"transactions":9,"vwap":2761},"2025-05-15",82.71,83.080002,81.99,82.28,51700,{"date":2764,"open":125,"high":2619,"low":2765,"close":2766,"change":2767,"percent_change":672,"volume":2768,"transactions":9,"vwap":2766},"2025-05-14",81.76,82.46,0.16,58600,{"date":2770,"open":2683,"high":2771,"low":2772,"close":2705,"change":1738,"percent_change":506,"volume":2773,"transactions":9,"vwap":2705},"2025-05-13",82.97,81.69,52900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1447,"percent_change":867,"volume":2780,"transactions":9,"vwap":2779},"2025-05-12",82.49,83.17,81.47,82.010002,50900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1295,"volume":2581,"transactions":9,"vwap":2786},"2025-05-09",79.61,80.11,78.43,80.029999,0.2,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":613,"percent_change":1035,"volume":1524,"transactions":9,"vwap":2793},"2025-05-08",79.5,80.55,78.34,79.83,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2080,"percent_change":17,"volume":2800,"transactions":9,"vwap":2799},"2025-05-07",78.79,79.79,78.29,79.4,66100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":671,"percent_change":1738,"volume":2807,"transactions":9,"vwap":2806},"2025-05-06",77.55,78.8,77.2,78.46,70700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":660,"percent_change":1646,"volume":2814,"transactions":9,"vwap":2813},"2025-05-05",78.4,79.14,77.88,78.23,84500,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":583,"percent_change":201,"volume":2820,"transactions":9,"vwap":2819},"2025-05-02",78.53,79.88,79.26,65100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-01",77.51,79.49,76.96,78.19,0,69400,{"date":2830,"open":2803,"high":2831,"low":2832,"close":2826,"change":2833,"percent_change":2834,"volume":1319,"transactions":9,"vwap":2826},"2025-04-30",78.49,76.050003,0.02,0.03,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1474,"volume":2842,"transactions":9,"vwap":2840},"2025-04-29",76.67,78.51,76.45,78.17,0.95,69200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":816,"percent_change":548,"volume":2849,"transactions":9,"vwap":2848},"2025-04-28",77.49,78.42,76.19,77.22,98600,{"date":2851,"open":2852,"high":2853,"low":179,"close":2845,"change":613,"percent_change":2153,"volume":2854,"transactions":9,"vwap":2845},"2025-04-25",76.7,77.68,65700,{"date":183,"open":2856,"high":2857,"low":2858,"close":2859,"change":2038,"percent_change":253,"volume":2860,"transactions":9,"vwap":2859},77.3,77.72,76.17,77.059998,84400]