[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDYV":3,"homepage-market-summary":30,"stock-historical-MDYV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDYV","2026-10-05",{"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},"State Street SPDR S&P 400 Mid Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7284,1.563708,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},90.47,90.29,91.05,89.58,90.22,0.25,0.28,98359.595456,97.58,79.64,85997.76898435458,60.4,5252,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},72.17,86268,31487640.015073,24.92,"2025-04-23",[183,186,196,207,217,227,238,248,258,269,280,290,300,308,318,327,337,347,357,366,377,386,397,406,416,425,435,446,455,464,474,484,492,502,512,522,531,542,552,561,572,582,591,599,608,617,626,634,644,654,664,673,682,688,696,705,714,723,730,738,748,757,764,771,779,784,790,795,800,806,814,820,826,834,841,847,856,860,867,874,882,890,895,902,910,919,926,933,940,948,955,959,966,974,980,987,995,1002,1009,1015,1021,1028,1036,1043,1051,1058,1062,1069,1076,1082,1088,1093,1100,1107,1112,1119,1125,1130,1136,1142,1148,1154,1162,1168,1174,1182,1188,1195,1203,1212,1221,1229,1237,1243,1252,1259,1268,1277,1284,1290,1298,1304,1311,1317,1325,1332,1341,1350,1358,1365,1373,1381,1388,1394,1399,1405,1413,1418,1424,1427,1432,1437,1443,1450,1457,1462,1469,1473,1480,1488,1492,1498,1504,1511,1518,1524,1529,1534,1541,1548,1551,1557,1562,1568,1574,1581,1589,1595,1602,1608,1615,1621,1625,1630,1637,1643,1650,1656,1662,1667,1670,1676,1682,1688,1694,1700,1706,1712,1716,1722,1725,1731,1735,1742,1746,1753,1761,1769,1775,1781,1787,1794,1801,1809,1816,1821,1828,1832,1839,1846,1851,1855,1862,1867,1875,1880,1885,1889,1894,1900,1904,1911,1917,1923,1929,1933,1941,1949,1954,1959,1965,1970,1974,1980,1985,1992,1998,2003,2006,2010,2017,2021,2024,2031,2036,2041,2045,2051,2057,2061,2065,2070,2075,2080,2084,2090,2093,2096,2101,2106,2110,2115,2122,2128,2134,2140,2145,2147,2155,2162,2168,2174,2180,2186,2193,2200,2206,2213,2219,2223,2228,2232,2237,2242,2246,2251,2254,2259,2266,2272,2278,2280,2286,2290,2294,2298,2303,2311,2317,2323,2328,2334,2339,2344,2351,2358,2364,2371,2376,2382,2387,2393,2399,2404,2411,2418,2423,2429,2435,2441,2445,2452,2458,2464,2470,2478,2484,2490,2495,2501,2507,2513,2519,2525,2532,2539,2545,2549,2554,2561,2567,2573,2580,2587,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1086,90.5754,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",90.13,90.62,90.1,0.82,0.92,174059.728197,1682,90.2722,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",88.35,89.44,87.8,89.4,0.89,1.01,155665.071121,1563,89.1363,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",89.57,88.5,88.51,-0.81,-0.91,145899.889734,1495,88.9272,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",89.64,88.8272,89.32,-0.28,-0.31,83839.351694,1034,89.0877,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",89.92,90.05,89.27,89.6,-0.69,-0.76,81512.079845,1128,89.716,{"date":239,"open":240,"high":241,"low":242,"close":18,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",89.96,90.4,89.721,0.48,0.53,69215.010693,1068,90.1294,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",90.19,89.48,89.81,-0.58,-0.64,98455.648535,1234,89.8098,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",90.69,91.115,90.32,90.39,-0.56,-0.62,143124.987589,1207,90.6309,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",91.34,91.63,90.8236,90.95,0.05,0.06,113082.768408,1408,91.1392,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",91.41,90.84,90.9,-0.5,-0.55,125528.670774,1712,91.0101,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",91.83,91.13,91.4,-0.43,-0.47,63336.92388,777,91.3148,{"date":301,"open":302,"high":302,"low":292,"close":292,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",92.49,0.3,0.33,54912.7464,785,92.1298,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":184,"vwap":317},"2026-09-16",92.61,92.74,90.73,91.53,-0.93,-1.01,87531.977307,92.1357,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":223,"volume":324,"transactions":325,"vwap":326},"2026-09-15",92.78,92.404,92.46,-0.29,50472.04446,845,92.5731,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":285,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",92.91,93.26,92.68,92.75,-0.54,78842.375796,950,92.8934,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":121,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",93.11,93.44,92.9101,93.25,0.68,52110.447261,832,93.2346,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",92.98,92.3801,92.62,-0.63,-0.68,62959.162819,1073,92.7848,{"date":358,"open":359,"high":359,"low":360,"close":342,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",94.21,93.18,-1.11,-1.18,65809.70661,994,93.3555,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",95.22,95.29,94.23,94.36,-0.79,-0.83,102662.389525,1226,94.8164,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":167,"volume":383,"transactions":384,"vwap":385},"2026-09-04",94.54,95.45,95.15,0.19,79159.208035,1112,95.0722,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",94.71,95.02,94.255,94.96,0.6,0.64,81342.62862,1162,94.8207,{"date":398,"open":399,"high":400,"low":399,"close":371,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",93.56,94.58,0.95,1.02,84001.258655,1241,94.2838,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":234,"volume":413,"transactions":414,"vwap":415},"2026-09-01",93.96,94.16,93.2585,93.41,-0.72,68319.74684,1039,93.5806,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":264,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",94.65,94.015,94.13,-0.59,61483.025253,1027,94.1793,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":286,"volume":432,"transactions":433,"vwap":434},"2026-08-28",95.5,95.56,94.52,94.69,-0.52,108374.406894,1240,94.8351,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",95.26,95.3299,94.82,95.21,-0.2,-0.21,70559.559004,769,95.2242,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":243,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",94.9,95.72,95.41,0.51,33316.182358,599,95.4683,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":222,"volume":461,"transactions":462,"vwap":463},"2026-08-25",95.33,94.61,94.93,-0.265,57401.208821,956,94.8616,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":333,"volume":471,"transactions":472,"vwap":473},"2026-08-24",95.65,95.885,94.9701,95.195,-0.515,49229.520597,858,95.2646,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":392,"volume":481,"transactions":482,"vwap":483},"2026-08-21",95.6,95.825,95.32,95.71,0.57,58546.886336,739,95.6102,{"date":485,"open":368,"high":486,"low":487,"close":488,"change":333,"percent_change":264,"volume":489,"transactions":490,"vwap":491},"2026-08-20",95.73,95.08,95.14,43420.237148,905,95.2901,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",96.44,96.675,95.5361,95.68,-0.07,54512.856792,1119,96.0886,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",96.74,96.805,95.75,-1.16,-1.2,66184.823571,993,96.118,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":355,"vwap":521},"2026-08-17",96.96,97.18,96.765,96.91,-0.48,-0.49,63804.503803,96.9421,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":303,"volume":528,"transactions":529,"vwap":530},"2026-08-14",97.07,97.4751,97.39,0.29,81189.680557,1054,97.3308,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",97.03,97.1918,96.72,97.1,0.37,0.38,43940.169858,715,97.0008,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",96.99,96.08,96.73,0.155,0.16,58673.715301,1215,96.5388,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":304,"volume":558,"transactions":559,"vwap":560},"2026-08-11",96.42,96.9999,96.575,0.315,74473.73537,822,96.7165,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",96.46,96.5351,96.17,96.26,-0.4,-0.41,78490.957658,872,96.3178,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":106,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",96.27,96.85,96.04,96.66,0.76,107854.518488,1079,96.7036,{"date":583,"open":584,"high":575,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",96.79,95.93,-0.65,-0.67,83913.790379,1047,96.2332,{"date":592,"open":593,"high":25,"low":594,"close":594,"change":595,"percent_change":234,"volume":596,"transactions":597,"vwap":598},"2026-08-05",97.32,96.58,-0.74,60836.297695,946,96.8568,{"date":600,"open":545,"high":601,"low":602,"close":593,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",97.34,95.7101,1.42,1.48,79836.659233,923,97.0305,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":401,"volume":614,"transactions":615,"vwap":616},"2026-08-03",95.13,96.13,95.9,0.9,82275.262794,1131,95.7668,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":442,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",95.42,94.38,95,-0.22,503169.604339,734,94.7934,{"date":627,"open":479,"high":479,"low":628,"close":440,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",94.298,0.14,0.15,54384.257635,821,95.0263,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":507,"volume":641,"transactions":642,"vwap":643},"2026-07-29",95.94,96.05,94.98,95.07,-1.12,64854.03116,1160,95.4423,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",95.57,96.25,96.19,0.8,0.84,127777.454309,1475,95.914,{"date":655,"open":427,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",95.96,95.01,95.39,0.22,0.23,93179.852686,1644,95.3808,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":162,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",94.48,95.6075,95.17,0.93,104155.058875,1539,95.148,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":353,"percent_change":412,"volume":679,"transactions":680,"vwap":681},"2026-07-23",94.43,94.73,93.83,94.29,93278.607115,1624,94.1165,{"date":683,"open":439,"high":684,"low":439,"close":685,"change":167,"percent_change":71,"volume":686,"transactions":184,"vwap":687},"2026-07-22",95.3629,94.97,125017.129392,94.9338,{"date":689,"open":458,"high":690,"low":691,"close":692,"change":244,"percent_change":101,"volume":693,"transactions":694,"vwap":695},"2026-07-21",94.825,94.0436,94.77,57704.605669,635,94.6507,{"date":697,"open":646,"high":646,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",94.1901,94.24,-0.97,-1.02,57345.300788,690,94.4665,{"date":706,"open":707,"high":708,"low":709,"close":440,"change":587,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",95.44,96.06,94.95,-0.7,58975.6292,662,95.3022,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":603,"volume":720,"transactions":721,"vwap":722},"2026-07-16",94.31,95.915,95.88,1.34,47686.840647,744,95.6518,{"date":724,"open":725,"high":440,"low":726,"close":379,"change":167,"percent_change":71,"volume":727,"transactions":728,"vwap":729},"2026-07-15",94.59,94.3835,55384.553499,720,94.6531,{"date":731,"open":459,"high":459,"low":732,"close":733,"change":22,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",94.055,94.34,0.27,40553.945196,687,94.2454,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",94.22,94.68,93.97,94.09,0.01,47151.728399,702,94.1624,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",93.94,94.3,93.8,94.080002,0.47,0.5,94900,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":126,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",93.010002,94.18,93.61,1.07,78400,{"date":765,"open":766,"high":766,"low":767,"close":351,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":351},"2026-07-08",93.48,92.14,-1.15,-1.23,83500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":710,"volume":778,"transactions":9,"vwap":776},"2026-07-07",94.4,94.72,93.72,93.77,-0.66,108700,{"date":780,"open":678,"high":781,"low":782,"close":675,"change":629,"percent_change":630,"volume":783,"transactions":9,"vwap":675},"2026-07-06",94.53,94.040001,50400,{"date":785,"open":439,"high":786,"low":787,"close":678,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":678},"2026-07-02",95.23,93.45,-0.04,56200,{"date":791,"open":675,"high":792,"low":760,"close":793,"change":431,"percent_change":286,"volume":794,"transactions":9,"vwap":793},"2026-07-01",95.059998,94.33,68600,{"date":796,"open":725,"high":639,"low":793,"close":797,"change":22,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",94.85,0.26,700100,{"date":801,"open":620,"high":802,"low":803,"close":804,"change":52,"percent_change":382,"volume":805,"transactions":9,"vwap":804},"2026-06-29",94.63,93.79,94.6,60200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",94.059998,94.67,94.019997,94.42,-0.05,81700,{"date":815,"open":816,"high":610,"low":782,"close":817,"change":649,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",94.17,94.47,0.85,50200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":650,"percent_change":613,"volume":825,"transactions":9,"vwap":824},"2026-06-24",93.029999,93.91,93.67,68000,{"date":827,"open":322,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",93.36,92.38,92.83,-0.35,-0.38,63400,{"date":835,"open":836,"high":837,"low":838,"close":360,"change":222,"percent_change":839,"volume":840,"transactions":9,"vwap":360},"2026-06-22",93.15,93.69,93.07,-0.3,44500,{"date":842,"open":843,"high":752,"low":843,"close":844,"change":845,"percent_change":649,"volume":846,"transactions":9,"vwap":844},"2026-06-18",93.16,93.46,0.74,42500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",94.12,94.7,92.56,92.72,-1.58,-1.68,73700,{"date":857,"open":817,"high":792,"low":849,"close":751,"change":131,"percent_change":858,"volume":859,"transactions":9,"vwap":751},"2026-06-16",0.1,34100,{"date":861,"open":862,"high":863,"low":753,"close":359,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":359},"2026-06-15",95.18,95.34,-0.15,-0.16,86200,{"date":868,"open":869,"high":870,"low":871,"close":371,"change":845,"percent_change":872,"volume":873,"transactions":9,"vwap":371},"2026-06-12",94.050003,94.76,93.84,0.79,43700,{"date":875,"open":876,"high":877,"low":767,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",92.45,93.66,93.62,1.83,1.99,49300,{"date":883,"open":884,"high":340,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",92.52,91.74,91.79,-0.96,-1.04,65200,{"date":891,"open":892,"high":411,"low":893,"close":332,"change":762,"percent_change":150,"volume":894,"transactions":9,"vwap":332},"2026-06-09",92.27,91.44,45800,{"date":896,"open":897,"high":898,"low":272,"close":899,"change":537,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",91.82,92.24,91.68,0.41,34400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":700,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-05",91.97,92.18,91.059998,91.31,-1.05,52900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",92.2,92.67,92.19,92.28,0.4,0.44,47600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":831,"percent_change":832,"volume":925,"transactions":9,"vwap":924},"2026-06-03",91.87,92.13,91.76,91.88,59800,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":174,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",91.21,92.32,92.23,1.1,59000,{"date":934,"open":906,"high":893,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",90.71,91.23,-0.25,-0.27,60800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",91.38,91.8,91.48,-0.08,-0.09,37700,{"date":949,"open":950,"high":923,"low":951,"close":952,"change":953,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-28",91.24,90.86,91.56,0.03,114000,{"date":956,"open":923,"high":957,"low":893,"close":313,"change":788,"percent_change":788,"volume":958,"transactions":9,"vwap":313},"2026-05-27",92.040001,37800,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":669,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",90.92,91.59,91.57,1.03,127200,{"date":967,"open":968,"high":969,"low":188,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",90.2,90.7,90.64,0.69,0.77,52600,{"date":975,"open":976,"high":21,"low":977,"close":978,"change":953,"percent_change":953,"volume":979,"transactions":9,"vwap":978},"2026-05-21",89.46,88.64,89.95,100000,{"date":981,"open":982,"high":229,"low":983,"close":229,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":229},"2026-05-20",88.67,88.059998,1.65,1.87,106100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",88.86,87.98,88.27,-0.85,-0.95,36100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":917,"percent_change":755,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",88.94,89.52,88.78,89.12,41100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":769,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",89.61,88.6,88.68,-1.37,34500,{"date":1010,"open":978,"high":1011,"low":252,"close":1012,"change":916,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",90.49,89.91,0.45,39200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":296,"percent_change":431,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",90.17,89.24,89.51,62900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":567,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",90.59,89.18,89.98,-0.44,55200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",91.43,90.34,90.38,-0.82,-0.9,77800,{"date":1037,"open":907,"high":1038,"low":1039,"close":1040,"change":304,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",91.46,90.91,91.2,0.36,60700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",92.089996,90.81,90.87,-1.21,-1.31,54900,{"date":1052,"open":1053,"high":829,"low":1054,"close":1055,"change":162,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",92.07,91.72,92.080002,0.96,173300,{"date":1059,"open":970,"high":294,"low":1060,"close":1040,"change":669,"percent_change":964,"volume":1061,"transactions":9,"vwap":1040},"2026-05-05",90.23,52800,{"date":1063,"open":1064,"high":1065,"low":240,"close":1066,"change":1034,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",90.94,91.19,90.27,-0.99,61000,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":567,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",91.86,91.11,91.17,-0.37,86400,{"date":1077,"open":1060,"high":899,"low":1060,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",91.54,1.44,1.6,58000,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":352,"percent_change":233,"volume":1087,"transactions":9,"vwap":1086},"2026-04-29",90.83,89.72,90.099998,41900,{"date":1089,"open":952,"high":962,"low":1011,"close":312,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":312},"2026-04-28",-0.42,-0.46,162900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":303,"percent_change":304,"volume":1099,"transactions":9,"vwap":1098},"2026-04-27",91.040001,91.52,90.98,91.15,44000,{"date":1101,"open":950,"high":1102,"low":969,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",91.33,90.85,-0.12,-0.13,80600,{"date":1108,"open":1039,"high":1109,"low":250,"close":1110,"change":548,"percent_change":52,"volume":1111,"transactions":9,"vwap":1110},"2026-04-23",91.3,90.97,59500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1046,"change":323,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1046},"2026-04-22",91.84,91.85,90.51,-0.32,42700,{"date":1120,"open":923,"high":1121,"low":1122,"close":1123,"change":1091,"percent_change":285,"volume":1124,"transactions":9,"vwap":1123},"2026-04-21",92.39,90.99,91.099998,54500,{"date":1126,"open":260,"high":1127,"low":260,"close":952,"change":1128,"percent_change":157,"volume":1129,"transactions":9,"vwap":952},"2026-04-20",91.64,0.61,44600,{"date":1131,"open":1025,"high":313,"low":1132,"close":274,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":274},"2026-04-17",89.97,1.59,1.78,56600,{"date":1137,"open":1000,"high":1138,"low":1139,"close":1140,"change":1041,"percent_change":916,"volume":1141,"transactions":9,"vwap":1140},"2026-04-16",89.53,88.9,89.36,42600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1074,"percent_change":568,"volume":805,"transactions":9,"vwap":1147},"2026-04-15",89.29,89.3,88.87,89,{"date":1149,"open":1145,"high":1150,"low":1151,"close":1152,"change":52,"percent_change":167,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",89.62,89.16,89.37,82500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":111,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",88.18,89.2,87.92,89.19,0.81,58100,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1090,"percent_change":296,"volume":1167,"transactions":9,"vwap":1166},"2026-04-10",88.97,88.34,88.47,55600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1013,"percent_change":451,"volume":1173,"transactions":9,"vwap":1172},"2026-04-09",87.96,89.089996,88.89,61500,{"date":1175,"open":1176,"high":999,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",88.11,88.040001,88.44,2.17,2.52,64100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":131,"percent_change":858,"volume":756,"transactions":9,"vwap":1187},"2026-04-07",85.93,86.62,85.91,86.27,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":451,"percent_change":392,"volume":1194,"transactions":9,"vwap":1193},"2026-04-06",85.65,86.21,85.27,86.18,60600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":858,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",84.7,86.39,84.49,85.67,0.12,108500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-01",85.52,86.029999,85.4,85.57,0.42,0.49,122500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",84.059998,85.68,83.8,85.15,1.97,2.37,99900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":441,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",84.11,84.18,82.96,83.18,-0.17,236500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1049,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",84.27,84.43,83.22,83.35,-1.55,74800,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":286,"percent_change":586,"volume":1242,"transactions":9,"vwap":1241},"2026-03-26",84.51,85.61,84.66,116900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-25",85.42,85.76,84.34,85.21,0.59,0.7,111300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":818,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",83.32,85.13,84.62,0.71,118100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",83.93,85.040001,83.49,83.91,1.12,1.35,166100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",83.89,83.95,82.37,82.79,-1.34,-1.59,91400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1105,"percent_change":864,"volume":1283,"transactions":9,"vwap":1282},"2026-03-19",83.48,84.59,83.27,84.13,89900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":701,"percent_change":508,"volume":1289,"transactions":9,"vwap":1288},"2026-03-18",84.84,85.22,84.26,54800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":38,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",85.25,85.83,85.2,85.28,0.78,64700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1256,"change":1303,"percent_change":451,"volume":1167,"transactions":9,"vwap":1256},"2026-03-16",84.94,85.43,84.6,0.43,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":945,"percent_change":946,"volume":1310,"transactions":9,"vwap":1309},"2026-03-13",84.73,85.07,84.010002,84.19,82700,{"date":1312,"open":1313,"high":1307,"low":1314,"close":1231,"change":1049,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1231},"2026-03-12",84.72,84.16,-1.53,87400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":441,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-11",85.54,85.89,84.99,85.58,-0.23,114900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":710,"percent_change":212,"volume":1331,"transactions":9,"vwap":1330},"2026-03-10",86.25,87.14,85.71,85.78,95200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-09",85.59,86.67,84,86.48,0.11,0.13,109200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",86.98,87,85.69,86.37,-1.94,-2.2,70600,{"date":1351,"open":1352,"high":1152,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",88.76,87.81,88.31,-1.06,-1.19,103300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1152,"change":1363,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1152},"2026-03-04",89.63,89.73,88.77,0.04,62600,{"date":1366,"open":1367,"high":1361,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",88.71,87.32,89.33,-1.13,-1.25,82200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":659,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",89.31,90.77,89.15,90.46,0.24,67400,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1067,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",90.31,89.66,90.24,-1.09,96100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":936,"change":845,"percent_change":191,"volume":1393,"transactions":9,"vwap":936},"2026-02-26",90.76,91.36,90.36,76500,{"date":1395,"open":1123,"high":1123,"low":1396,"close":1011,"change":946,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1011},"2026-02-25",89.67,-0.1,69700,{"date":1400,"open":1401,"high":1103,"low":1402,"close":1403,"change":1249,"percent_change":38,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",90.059998,89.9,90.58,76100,{"date":1406,"open":1407,"high":963,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-23",91.55,89.55,89.99,-1.92,-2.09,83700,{"date":1414,"open":1040,"high":929,"low":1110,"close":1415,"change":1416,"percent_change":755,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",91.91,0.46,69900,{"date":1419,"open":1420,"high":885,"low":1421,"close":1422,"change":567,"percent_change":1026,"volume":1423,"transactions":9,"vwap":1422},"2026-02-19",91.5,90.89,91.45,71300,{"date":1425,"open":893,"high":930,"low":1426,"close":1115,"change":916,"percent_change":917,"volume":973,"transactions":9,"vwap":1115},"2026-02-18",91.32,{"date":1428,"open":1429,"high":1121,"low":1430,"close":1422,"change":945,"percent_change":946,"volume":1431,"transactions":9,"vwap":1422},"2026-02-17",91.61,90.57,93200,{"date":1433,"open":961,"high":1434,"low":1011,"close":313,"change":1435,"percent_change":111,"volume":1436,"transactions":9,"vwap":313},"2026-02-13",91.92,0.65,76800,{"date":1438,"open":1439,"high":1440,"low":968,"close":1441,"change":361,"percent_change":1048,"volume":1442,"transactions":9,"vwap":1441},"2026-02-12",92.6,93.099998,90.88,90900,{"date":1444,"open":1445,"high":1446,"low":886,"close":1447,"change":1448,"percent_change":222,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",92.55,92.97,91.99,-0.26,85800,{"date":1451,"open":1452,"high":1453,"low":957,"close":1454,"change":548,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",92.12,92.64,92.25,0.17,56000,{"date":1458,"open":1459,"high":1460,"low":1429,"close":1045,"change":1026,"percent_change":518,"volume":1461,"transactions":9,"vwap":1045},"2026-02-09",92.099998,92.3,114500,{"date":1463,"open":1072,"high":1464,"low":1072,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",92.71,92.53,2.3,2.55,88800,{"date":1470,"open":1032,"high":1441,"low":978,"close":1060,"change":777,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1060},"2026-02-05",-0.73,61100,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1421,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1421},"2026-02-04",89.56,91.14,1.81,2.03,73200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":116,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",88.62,89.79,88.37,89.080002,0.31,104700,{"date":1489,"open":1490,"high":997,"low":1490,"close":1362,"change":393,"percent_change":106,"volume":1491,"transactions":9,"vwap":1362},"2026-02-02",87.75,64300,{"date":1493,"open":1177,"high":1494,"low":1495,"close":1496,"change":1026,"percent_change":285,"volume":1497,"transactions":9,"vwap":1496},"2026-01-30",88.41,87.36,88.13,89000,{"date":1499,"open":1500,"high":1482,"low":1501,"close":1502,"change":1209,"percent_change":243,"volume":1503,"transactions":9,"vwap":1502},"2026-01-29",88.59,87.62,88.57,209300,{"date":1505,"open":1506,"high":1507,"low":990,"close":1508,"change":1509,"percent_change":1026,"volume":1510,"transactions":9,"vwap":1508},"2026-01-28",88.65,88.75,88.15,-0.39,230100,{"date":1512,"open":1513,"high":1006,"low":1514,"close":1515,"change":1516,"percent_change":441,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",88.63,88.19,88.54,-0.18,407000,{"date":1519,"open":1485,"high":1520,"low":1521,"close":1522,"change":441,"percent_change":622,"volume":1523,"transactions":9,"vwap":1522},"2026-01-26",89.21,88.4,88.72,57200,{"date":1525,"open":1396,"high":1396,"low":1500,"close":1526,"change":1527,"percent_change":700,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",88.92,-0.87,57400,{"date":1530,"open":968,"high":1531,"low":232,"close":1483,"change":812,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1483},"2026-01-22",90.61,-0.06,75200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1218,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-21",88.46,90.18,89.84,2.24,110400,{"date":1542,"open":1508,"high":1506,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-20",87.64,87.87,-1.44,-1.61,116600,{"date":1549,"open":209,"high":209,"low":1024,"close":1375,"change":223,"percent_change":831,"volume":1550,"transactions":9,"vwap":1375},"2026-01-16",56300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1150,"change":649,"percent_change":613,"volume":1556,"transactions":9,"vwap":1150},"2026-01-15",89.14,89.83,88.91,56800,{"date":1558,"open":1354,"high":1559,"low":1354,"close":1560,"change":916,"percent_change":1013,"volume":1561,"transactions":9,"vwap":1560},"2026-01-14",89.019997,88.82,75000,{"date":1563,"open":1564,"high":997,"low":1508,"close":1565,"change":1566,"percent_change":1104,"volume":1567,"transactions":9,"vwap":1565},"2026-01-13",88.69,88.42,-0.11,53000,{"date":1569,"open":198,"high":1570,"low":1571,"close":1572,"change":937,"percent_change":222,"volume":1573,"transactions":9,"vwap":1572},"2026-01-12",88.7,88.099998,88.53,53200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":999,"change":1579,"percent_change":1250,"volume":1580,"transactions":9,"vwap":999},"2026-01-09",88.55,88.93,88.010002,0.62,91300,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-08",86.56,88.52,88.16,1.26,1.45,55700,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":887,"percent_change":1386,"volume":1594,"transactions":9,"vwap":1593},"2026-01-07",87.9,86.77,86.9,67300,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":762,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",86.66,87.94,87.86,1.23,66700,{"date":1603,"open":1215,"high":1604,"low":1215,"close":1605,"change":1606,"percent_change":1607,"volume":855,"transactions":9,"vwap":1605},"2026-01-05",87.22,86.79,1.18,1.38,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1240,"change":1056,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1240},"2026-01-02",84.97,85.86,84.38,1.13,198000,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":373,"percent_change":700,"volume":1620,"transactions":9,"vwap":1619},"2025-12-31",85.39,84.64,84.65,92000,{"date":1622,"open":1611,"high":1611,"low":1623,"close":1623,"change":1323,"percent_change":938,"volume":1624,"transactions":9,"vwap":1623},"2025-12-30",85.48,119500,{"date":1626,"open":1627,"high":1628,"low":1205,"close":1329,"change":832,"percent_change":1026,"volume":1629,"transactions":9,"vwap":1329},"2025-12-29",85.95,86.17,65900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1532,"percent_change":498,"volume":1636,"transactions":9,"vwap":1635},"2025-12-26",86.050003,86.13,85.77,86.089996,56400,{"date":1638,"open":1632,"high":1639,"low":1640,"close":1641,"change":734,"percent_change":1486,"volume":1642,"transactions":9,"vwap":1641},"2025-12-24",86.3,85.87,86.15,53100,{"date":1644,"open":1645,"high":1193,"low":1646,"close":1647,"change":1648,"percent_change":1090,"volume":1649,"transactions":9,"vwap":1647},"2025-12-23",86.080002,85.74,85.88,-0.36,83600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":275,"percent_change":276,"volume":1655,"transactions":9,"vwap":1654},"2025-12-22",86.099998,86.58,86.24,106800,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1303,"percent_change":755,"volume":1661,"transactions":9,"vwap":1660},"2025-12-19",85.79,86.35,86.19,87600,{"date":1663,"open":1639,"high":1664,"low":1665,"close":1246,"change":52,"percent_change":71,"volume":1666,"transactions":9,"vwap":1246},"2025-12-18",86.64,85.64,83900,{"date":1668,"open":1293,"high":1337,"low":1245,"close":1322,"change":1105,"percent_change":864,"volume":1669,"transactions":9,"vwap":1322},"2025-12-17",74000,{"date":1671,"open":1672,"high":1673,"low":1192,"close":1329,"change":1674,"percent_change":1675,"volume":1669,"transactions":9,"vwap":1329},"2025-12-16",86.41,86.51,-0.61,-0.71,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":946,"percent_change":1397,"volume":1681,"transactions":9,"vwap":1680},"2025-12-15",86.88,85.94,86.32,89200,{"date":1683,"open":1684,"high":1685,"low":1641,"close":1672,"change":1527,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1672},"2025-12-12",87.47,87.49,-1,119200,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":972,"percent_change":202,"volume":1693,"transactions":9,"vwap":1692},"2025-12-11",86.49,87.41,87.28,105500,{"date":1695,"open":1306,"high":1696,"low":1306,"close":1673,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1673},"2025-12-10",86.71,1.85,2.19,125200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1241,"change":1704,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1241},"2025-12-09",84.57,85.33,-0.01,71700,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":567,"percent_change":296,"volume":1711,"transactions":9,"vwap":1710},"2025-12-08",85.16,84.63,84.67,100700,{"date":1713,"open":1714,"high":1208,"low":1307,"close":1307,"change":1363,"percent_change":275,"volume":1715,"transactions":9,"vwap":1307},"2025-12-05",85.099998,76300,{"date":1717,"open":1718,"high":1719,"low":1619,"close":1720,"change":630,"percent_change":52,"volume":1721,"transactions":9,"vwap":1720},"2025-12-04",84.69,85.29,85.029999,38100,{"date":1723,"open":1309,"high":1321,"low":1309,"close":1724,"change":818,"percent_change":203,"volume":778,"transactions":9,"vwap":1724},"2025-12-03",84.88,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":519,"percent_change":253,"volume":1730,"transactions":9,"vwap":1729},"2025-12-02",84.79,84.82,84.029999,55400,{"date":1732,"open":1733,"high":1714,"low":1733,"close":1734,"change":323,"percent_change":141,"volume":840,"transactions":9,"vwap":1734},"2025-12-01",84.089996,84.52,{"date":1736,"open":1737,"high":1610,"low":1738,"close":1739,"change":1740,"percent_change":916,"volume":1741,"transactions":9,"vwap":1739},"2025-11-28",84.68,84.45,84.81,0.34,33500,{"date":1743,"open":1214,"high":1262,"low":1214,"close":1744,"change":1303,"percent_change":451,"volume":1745,"transactions":9,"vwap":1744},"2025-11-26",84.47,63800,{"date":1747,"open":1748,"high":1314,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-25",82.66,84.040001,1.5,1.82,129700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":972,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-24",81.82,82.74,81.63,82.54,0.94,139300,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-21",80,82.23,81.77,2.13,2.67,201400,{"date":1770,"open":1771,"high":1772,"low":26,"close":26,"change":1773,"percent_change":1274,"volume":1774,"transactions":9,"vwap":26},"2025-11-20",81.55,81.95,-1.08,72200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1704,"percent_change":1704,"volume":889,"transactions":9,"vwap":1780},"2025-11-19",80.84,81.28,80.28,80.72,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":916,"percent_change":755,"volume":1786,"transactions":9,"vwap":1785},"2025-11-18",79.85,81.019997,80.73,108000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1275,"percent_change":1347,"volume":1793,"transactions":9,"vwap":1792},"2025-11-17",81.81,81.87,80.12,80.33,65300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":938,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-14",81.35,82.24,81.92,-0.33,38000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1370,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-13",82.89,83.21,81.96,82.19,-1.36,41400,{"date":1810,"open":1811,"high":1812,"low":1233,"close":1254,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1254},"2025-11-12",83.29,83.71,0.32,0.39,88300,{"date":1817,"open":1756,"high":1281,"low":1818,"close":1819,"change":660,"percent_change":23,"volume":1820,"transactions":9,"vwap":1819},"2025-11-11",82.7,83,60100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1813,"percent_change":1814,"volume":1827,"transactions":9,"vwap":1826},"2025-11-10",83.089996,83.14,82.31,82.77,35300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1056,"percent_change":1606,"volume":932,"transactions":9,"vwap":1831},"2025-11-07",80.95,82.45,{"date":1833,"open":1825,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":993,"volume":1838,"transactions":9,"vwap":1836},"2025-11-06",82.55,81.34,81.49,-0.78,64400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":392,"percent_change":106,"volume":1845,"transactions":9,"vwap":1844},"2025-11-05",81.74,82.75,81.71,82.27,78100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":254,"percent_change":1837,"volume":881,"transactions":9,"vwap":1850},"2025-11-04",81.31,81.98,81.67,{"date":1852,"open":1806,"high":1825,"low":1853,"close":1825,"change":1338,"percent_change":1339,"volume":1854,"transactions":9,"vwap":1825},"2025-11-03",81.32,75500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1041,"percent_change":917,"volume":1861,"transactions":9,"vwap":1860},"2025-10-31",81.84,82.39,81.56,82.2,41300,{"date":1863,"open":1864,"high":1865,"low":1789,"close":1857,"change":212,"percent_change":1866,"volume":770,"transactions":9,"vwap":1857},"2025-10-30",82.11,82.86,-0.98,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":595,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",82.97,83.66,82.33,82.65,-0.89,140200,{"date":1876,"open":1733,"high":1733,"low":1811,"close":1877,"change":1675,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-28",83.39,-0.84,87500,{"date":1881,"open":1280,"high":1280,"low":1271,"close":1882,"change":276,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-27",84.099998,0.07,48800,{"date":1886,"open":1887,"high":1887,"low":1749,"close":1749,"change":1813,"percent_change":538,"volume":1888,"transactions":9,"vwap":1749},"2025-10-24",84.53,49900,{"date":1890,"open":1233,"high":1270,"low":1891,"close":1892,"change":45,"percent_change":59,"volume":1893,"transactions":9,"vwap":1892},"2025-10-23",83.099998,83.72,66200,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1527,"percent_change":888,"volume":1899,"transactions":9,"vwap":1898},"2025-10-22",83.7,82.62,82.85,60900,{"date":1901,"open":1263,"high":1902,"low":1281,"close":1892,"change":629,"percent_change":1455,"volume":1903,"transactions":9,"vwap":1892},"2025-10-21",84.050003,794600,{"date":1905,"open":1891,"high":1906,"low":1891,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-20",83.65,83.58,1.16,1.41,39700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1379,"percent_change":527,"volume":1001,"transactions":9,"vwap":1916},"2025-10-17",82.029999,82.59,81.91,82.42,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":888,"percent_change":1371,"volume":1922,"transactions":9,"vwap":1921},"2025-10-16",83.54,81.89,82.18,46000,{"date":1924,"open":1925,"high":1882,"low":1926,"close":1233,"change":1927,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1233},"2025-10-15",83.78,82.8,0.02,61600,{"date":1930,"open":1796,"high":1919,"low":1796,"close":1931,"change":59,"percent_change":1932,"volume":1364,"transactions":9,"vwap":1931},"2025-10-14",83.2,1.28,{"date":1934,"open":1757,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-13",82.41,81.57,82.15,1.56,1.94,60400,{"date":1942,"open":1281,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-10",83.42,80.55,80.59,-2.52,-3.03,67700,{"date":1950,"open":1308,"high":1224,"low":1951,"close":1952,"change":1953,"percent_change":701,"volume":889,"transactions":9,"vwap":1952},"2025-10-09",82.91,83.11,-0.86,{"date":1955,"open":1925,"high":1224,"low":1956,"close":1957,"change":480,"percent_change":343,"volume":1958,"transactions":9,"vwap":1957},"2025-10-08",83.73,83.97,50900,{"date":1960,"open":1887,"high":1887,"low":1961,"close":1962,"change":1963,"percent_change":1386,"volume":1964,"transactions":9,"vwap":1962},"2025-10-07",83.26,83.4,-0.92,91200,{"date":1966,"open":1739,"high":1739,"low":1749,"close":1967,"change":1968,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-06",84.32,0,66500,{"date":1971,"open":1972,"high":1306,"low":1972,"close":1967,"change":1303,"percent_change":451,"volume":1973,"transactions":9,"vwap":1967},"2025-10-03",84.080002,48000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1270,"change":1338,"percent_change":1339,"volume":1979,"transactions":9,"vwap":1270},"2025-10-02",83.79,84.07,83.24,62400,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1925,"change":537,"percent_change":917,"volume":1984,"transactions":9,"vwap":1925},"2025-10-01",83.16,83.85,55000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1379,"percent_change":527,"volume":1991,"transactions":9,"vwap":1990},"2025-09-30",83.059998,83.43,82.58,83.41,70300,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":937,"percent_change":839,"volume":1997,"transactions":9,"vwap":1996},"2025-09-29",83.88,82.9,83.17,71800,{"date":1999,"open":2000,"high":1263,"low":2000,"close":1943,"change":649,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1943},"2025-09-26",82.76,0.97,62300,{"date":2004,"open":2005,"high":1842,"low":1797,"close":1897,"change":431,"percent_change":352,"volume":1838,"transactions":9,"vwap":1897},"2025-09-25",82.61,{"date":2007,"open":1925,"high":2008,"low":1891,"close":1824,"change":1074,"percent_change":1026,"volume":2009,"transactions":9,"vwap":1824},"2025-09-24",83.9,104400,{"date":2011,"open":1956,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":858,"volume":2016,"transactions":9,"vwap":2014},"2025-09-23",84.4,83.33,83.51,0.08,85200,{"date":2018,"open":1990,"high":2019,"low":1952,"close":1988,"change":333,"percent_change":254,"volume":2020,"transactions":9,"vwap":1988},"2025-09-22",83.62,106200,{"date":2022,"open":1724,"high":1724,"low":1994,"close":1957,"change":1953,"percent_change":315,"volume":2023,"transactions":9,"vwap":1957},"2025-09-19",89100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":203,"percent_change":2030,"volume":1423,"transactions":9,"vwap":2029},"2025-09-18",84.33,84.98,84.019997,84.83,1.2,{"date":2032,"open":1314,"high":2033,"low":1234,"close":2034,"change":1397,"percent_change":1104,"volume":2035,"transactions":9,"vwap":2034},"2025-09-17",85.37,83.82,64800,{"date":2037,"open":1224,"high":2038,"low":2039,"close":2040,"change":864,"percent_change":1516,"volume":1124,"transactions":9,"vwap":2040},"2025-09-16",84.25,83.55,83.92,{"date":2042,"open":2043,"high":1197,"low":1308,"close":1977,"change":1227,"percent_change":441,"volume":2044,"transactions":9,"vwap":1977},"2025-09-15",84.48,76400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":887,"percent_change":1370,"volume":2050,"transactions":9,"vwap":2049},"2025-09-12",84.95,85.11,84.24,66300,{"date":2052,"open":2053,"high":1294,"low":2053,"close":1294,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1294},"2025-09-11",84.17,1.27,1.51,64900,{"date":2058,"open":1729,"high":1738,"low":2019,"close":1261,"change":2059,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1261},"2025-09-10",-0.02,93400,{"date":2062,"open":2063,"high":2063,"low":1925,"close":1271,"change":1675,"percent_change":1878,"volume":2064,"transactions":9,"vwap":1271},"2025-09-09",84.5,42200,{"date":2066,"open":2067,"high":2067,"low":1902,"close":1241,"change":865,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1241},"2025-09-08",84.91,-0.19,48900,{"date":2071,"open":1619,"high":2072,"low":2073,"close":1728,"change":1303,"percent_change":451,"volume":2074,"transactions":9,"vwap":1728},"2025-09-05",85.44,84.21,59600,{"date":2076,"open":2039,"high":1738,"low":2077,"close":2078,"change":762,"percent_change":1932,"volume":2079,"transactions":9,"vwap":2078},"2025-09-04",83.37,84.39,64000,{"date":2081,"open":1281,"high":1976,"low":2082,"close":1254,"change":865,"percent_change":2068,"volume":2083,"transactions":9,"vwap":1254},"2025-09-03",82.88,55900,{"date":2085,"open":2086,"high":1263,"low":2087,"close":1279,"change":295,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1279},"2025-09-02",83.07,82.81,-0.51,63000,{"date":2091,"open":1729,"high":1232,"low":2019,"close":1264,"change":1227,"percent_change":441,"volume":2092,"transactions":9,"vwap":1264},"2025-08-29",48700,{"date":2094,"open":1734,"high":1734,"low":1907,"close":1972,"change":1516,"percent_change":442,"volume":2095,"transactions":9,"vwap":1972},"2025-08-28",74100,{"date":2097,"open":2098,"high":2012,"low":2098,"close":1288,"change":121,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1288},"2025-08-27",83.57,0.75,54200,{"date":2102,"open":2098,"high":2103,"low":2039,"close":2104,"change":52,"percent_change":659,"volume":2105,"transactions":9,"vwap":2104},"2025-08-26",83.94,83.63,85000,{"date":2107,"open":1994,"high":1994,"low":2108,"close":2108,"change":264,"percent_change":587,"volume":2109,"transactions":9,"vwap":2108},"2025-08-25",83.45,83200,{"date":2111,"open":2112,"high":1309,"low":2112,"close":1308,"change":2113,"percent_change":2114,"volume":932,"transactions":9,"vwap":1308},"2025-08-22",81.78,2.54,3.12,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":865,"percent_change":441,"volume":2121,"transactions":9,"vwap":2120},"2025-08-21",81.15,81.61,80.89,81.47,81500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1757,"change":1323,"percent_change":222,"volume":2127,"transactions":9,"vwap":1757},"2025-08-20",81.75,82.059998,81.36,43400,{"date":2129,"open":2130,"high":1834,"low":2130,"close":2131,"change":754,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-19",81.48,81.86,0.58,57100,{"date":2135,"open":2136,"high":1836,"low":2137,"close":2138,"change":629,"percent_change":1455,"volume":2139,"transactions":9,"vwap":2138},"2025-08-18",81.25,81.14,81.39,69500,{"date":2141,"open":1790,"high":2142,"low":2143,"close":2136,"change":421,"percent_change":412,"volume":2144,"transactions":9,"vwap":2136},"2025-08-15",82.050003,81.24,61900,{"date":2146,"open":1857,"high":1920,"low":2143,"close":1857,"change":1527,"percent_change":908,"volume":1020,"transactions":9,"vwap":1857},"2025-08-14",{"date":2148,"open":2149,"high":2150,"low":2137,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-13",81.45,82.72,82.71,1.7,2.1,98400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1751,"percent_change":1466,"volume":2161,"transactions":9,"vwap":2160},"2025-08-12",79.68,81.059998,79.61,81.010002,54300,{"date":2163,"open":26,"high":2164,"low":2165,"close":2166,"change":141,"percent_change":295,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",79.95,79.11,79.19,160900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2015,"percent_change":858,"volume":1958,"transactions":9,"vwap":2173},"2025-08-08",79.71,79.96,79.38,79.53,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":812,"percent_change":1532,"volume":2179,"transactions":9,"vwap":2178},"2025-08-07",80.24,79.059998,79.45,69000,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1074,"percent_change":1091,"volume":2185,"transactions":9,"vwap":2184},"2025-08-06",79.97,79.44,79.5,43800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":131,"percent_change":1338,"volume":2192,"transactions":9,"vwap":2191},"2025-08-05",79.82,80.040001,79.12,79.87,92100,{"date":2194,"open":2195,"high":2196,"low":2166,"close":2197,"change":613,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-04",79.3,79.83,79.78,1.14,45200,{"date":2201,"open":2172,"high":2172,"low":2202,"close":2203,"change":1007,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-01",78.19,78.88,-1.71,82000,{"date":2207,"open":1945,"high":2208,"low":2209,"close":2210,"change":265,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-31",80.9,80.11,80.25,-0.77,61200,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1067,"percent_change":1048,"volume":2218,"transactions":9,"vwap":2217},"2025-07-30",81.88,80.45,80.87,63100,{"date":2220,"open":2221,"high":2221,"low":1936,"close":2131,"change":1566,"percent_change":1105,"volume":2222,"transactions":9,"vwap":2131},"2025-07-29",82.32,100200,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":839,"percent_change":1648,"volume":1540,"transactions":9,"vwap":2227},"2025-07-28",82.38,81.83,81.97,{"date":2229,"open":1805,"high":2230,"low":2126,"close":1844,"change":754,"percent_change":480,"volume":2231,"transactions":9,"vwap":1844},"2025-07-25",82.28,93900,{"date":2233,"open":1834,"high":1834,"low":2234,"close":2235,"change":361,"percent_change":1274,"volume":2236,"transactions":9,"vwap":2235},"2025-07-24",81.76,81.8,67600,{"date":2238,"open":1273,"high":2239,"low":2240,"close":1951,"change":392,"percent_change":106,"volume":2241,"transactions":9,"vwap":1951},"2025-07-23",82.95,82.57,123900,{"date":2243,"open":1796,"high":1831,"low":1796,"close":1825,"change":2244,"percent_change":1750,"volume":2245,"transactions":9,"vwap":1825},"2025-07-22",1.22,81100,{"date":2247,"open":2118,"high":1915,"low":2248,"close":2249,"change":839,"percent_change":1074,"volume":2250,"transactions":9,"vwap":2249},"2025-07-21",81.07,81.089996,101200,{"date":2252,"open":2131,"high":2131,"low":2137,"close":2138,"change":864,"percent_change":1516,"volume":2253,"transactions":9,"vwap":2138},"2025-07-18",399200,{"date":2255,"open":2256,"high":1757,"low":2256,"close":2257,"change":1257,"percent_change":162,"volume":2258,"transactions":9,"vwap":2257},"2025-07-17",80.81,81.54,711800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":537,"percent_change":1416,"volume":2265,"transactions":9,"vwap":2264},"2025-07-16",80.77,80.92,79.8,80.83,69800,{"date":2267,"open":2221,"high":2221,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-15",80.46,-1.62,-1.97,48300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":953,"percent_change":1363,"volume":783,"transactions":9,"vwap":2277},"2025-07-14",81.85,82.13,81.58,82.080002,{"date":2279,"open":1864,"high":1825,"low":1755,"close":2142,"change":253,"percent_change":710,"volume":1861,"transactions":9,"vwap":2142},"2025-07-11",{"date":2281,"open":2282,"high":2283,"low":1772,"close":2284,"change":1249,"percent_change":111,"volume":2285,"transactions":9,"vwap":2284},"2025-07-10",82.17,83.050003,82.63,46200,{"date":2287,"open":1937,"high":2288,"low":2149,"close":2289,"change":167,"percent_change":1379,"volume":1491,"transactions":9,"vwap":2289},"2025-07-09",82.22,82.040001,{"date":2291,"open":2292,"high":2293,"low":2292,"close":1857,"change":2132,"percent_change":1257,"volume":1035,"transactions":9,"vwap":1857},"2025-07-08",81.33,82.25,{"date":2295,"open":2274,"high":2288,"low":2119,"close":2296,"change":2297,"percent_change":1371,"volume":2105,"transactions":9,"vwap":2296},"2025-07-07",81.26,-1.03,{"date":2299,"open":2277,"high":2300,"low":2277,"close":2301,"change":1041,"percent_change":917,"volume":2302,"transactions":9,"vwap":2301},"2025-07-03",82.48,82.29,46300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2306},"2025-07-02",80.99,81.93,80.75,1.04,1.29,84100,{"date":2312,"open":2313,"high":1771,"low":2313,"close":2119,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2119},"2025-07-01",79.17,1.46,1.84,83800,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2059,"percent_change":2322,"volume":1456,"transactions":9,"vwap":2321},"2025-06-30",79.69,79.089996,79.43,-0.03,{"date":2324,"open":2319,"high":2325,"low":2326,"close":2178,"change":2059,"percent_change":2322,"volume":2327,"transactions":9,"vwap":2178},"2025-06-27",79.98,79,104800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":59,"percent_change":719,"volume":2079,"transactions":9,"vwap":2333},"2025-06-26",78.76,79.49,78.59,79.47,{"date":2335,"open":2190,"high":2190,"low":2336,"close":2337,"change":353,"percent_change":1953,"volume":2338,"transactions":9,"vwap":2337},"2025-06-25",78.33,78.42,101700,{"date":2340,"open":2326,"high":2341,"low":2342,"close":2343,"change":38,"percent_change":650,"volume":756,"transactions":9,"vwap":2343},"2025-06-24",79.41,78.7,79.099998,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":538,"percent_change":1210,"volume":2350,"transactions":9,"vwap":2349},"2025-06-23",77.64,78.5,77.15,78.44,89400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":276,"percent_change":2015,"volume":2357,"transactions":9,"vwap":2356},"2025-06-20",78.28,78.53,77.84,78.059998,223800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":303,"percent_change":1814,"volume":2050,"transactions":9,"vwap":2363},"2025-06-18",77.88,78.61,77.83,78,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":412,"percent_change":1963,"volume":2370,"transactions":9,"vwap":2369},"2025-06-17",78.040001,78.43,77.69,77.7,60000,{"date":2372,"open":2336,"high":2373,"low":2374,"close":2337,"change":649,"percent_change":964,"volume":2375,"transactions":9,"vwap":2337},"2025-06-16",78.79,78.14,174100,{"date":2377,"open":2378,"high":2367,"low":2379,"close":2380,"change":768,"percent_change":2381,"volume":2002,"transactions":9,"vwap":2380},"2025-06-13",78.019997,77.35,77.62,-1.46,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":1704,"percent_change":1704,"volume":1745,"transactions":9,"vwap":2385},"2025-06-12",78.41,78.77,78.050003,{"date":2388,"open":2389,"high":2390,"low":2354,"close":2391,"change":1799,"percent_change":1090,"volume":2392,"transactions":9,"vwap":2391},"2025-06-11",79.33,79.42,78.78,93700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2165,"change":157,"percent_change":818,"volume":2398,"transactions":9,"vwap":2165},"2025-06-10",78.87,79.34,78.63,49800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2349,"change":754,"percent_change":392,"volume":1124,"transactions":9,"vwap":2349},"2025-06-09",78.3,78.92,78.11,{"date":2405,"open":2406,"high":2407,"low":2369,"close":2408,"change":2409,"percent_change":1265,"volume":2410,"transactions":9,"vwap":2408},"2025-06-06",77.85,78.17,77.97,0.86,50800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":946,"percent_change":1104,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",77.27,77.53,76.73,77.11,51900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":1090,"percent_change":333,"volume":1984,"transactions":9,"vwap":2422},"2025-06-04",77.74,77.9,77.2,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2380,"change":126,"percent_change":2309,"volume":2428,"transactions":9,"vwap":2380},"2025-06-03",76.68,77.76,76.39,48200,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":1799,"percent_change":295,"volume":2434,"transactions":9,"vwap":2433},"2025-06-02",76.98,75.85,76.63,54700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2437,"change":296,"percent_change":1674,"volume":2440,"transactions":9,"vwap":2437},"2025-05-30",76.96,77.23,76.57,86000,{"date":2442,"open":2443,"high":2443,"low":2425,"close":2444,"change":1813,"percent_change":900,"volume":1567,"transactions":9,"vwap":2444},"2025-05-29",77.56,77.43,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2416,"change":993,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2416},"2025-05-28",77.99,78.2,77.019997,-1.22,106700,{"date":2453,"open":2454,"high":2356,"low":2455,"close":2356,"change":2456,"percent_change":1539,"volume":2457,"transactions":9,"vwap":2356},"2025-05-27",77.38,76.9,1.71,76900,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":864,"percent_change":441,"volume":2463,"transactions":9,"vwap":2462},"2025-05-23",75.52,76.54,76.35,97700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":812,"percent_change":498,"volume":1879,"transactions":9,"vwap":2469},"2025-05-22",76.28,76.88,75.95,76.5,{"date":2471,"open":2472,"high":2473,"low":2461,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-21",78.089996,78.18,76.55,-2.27,-2.88,65700,{"date":2479,"open":2203,"high":2480,"low":2332,"close":2481,"change":2482,"percent_change":1516,"volume":2483,"transactions":9,"vwap":2481},"2025-05-20",79.22,78.82,-0.14,55100,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1117,"percent_change":567,"volume":2489,"transactions":9,"vwap":2488},"2025-05-19",78.38,79.010002,78.96,81000,{"date":2491,"open":2332,"high":2492,"low":2336,"close":2493,"change":1257,"percent_change":613,"volume":2494,"transactions":9,"vwap":2493},"2025-05-16",79.29,79.28,58800,{"date":2496,"open":2497,"high":2332,"low":2498,"close":2499,"change":303,"percent_change":538,"volume":2500,"transactions":9,"vwap":2499},"2025-05-15",78.07,77.86,78.57,80400,{"date":2502,"open":2503,"high":2332,"low":2504,"close":2505,"change":568,"percent_change":431,"volume":2506,"transactions":9,"vwap":2505},"2025-05-14",78.51,78.080002,78.27,149800,{"date":2508,"open":2203,"high":2509,"low":2510,"close":2511,"change":858,"percent_change":1339,"volume":2512,"transactions":9,"vwap":2511},"2025-05-13",79.050003,78.58,78.68,94000,{"date":2514,"open":2354,"high":2515,"low":2386,"close":2510,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2510},"2025-05-12",78.93,2.65,3.49,123100,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":276,"percent_change":2015,"volume":2524,"transactions":9,"vwap":2523},"2025-05-09",76.17,75.69,75.93,171400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":203,"percent_change":1266,"volume":2531,"transactions":9,"vwap":2530},"2025-05-08",75.39,76.49,75.21,75.87,155100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1379,"percent_change":1813,"volume":2538,"transactions":9,"vwap":2537},"2025-05-07",75.019997,75.28,74.49,74.86,107700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":519,"percent_change":586,"volume":789,"transactions":9,"vwap":2544},"2025-05-06",74.6,75.16,74.33,74.62,{"date":2546,"open":2537,"high":2547,"low":2537,"close":2548,"change":87,"percent_change":1117,"volume":2236,"transactions":9,"vwap":2548},"2025-05-05",75.71,75.11,{"date":2550,"open":2551,"high":2460,"low":2541,"close":2552,"change":1750,"percent_change":1478,"volume":2553,"transactions":9,"vwap":2552},"2025-05-02",74.96,75.35,88600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":798,"percent_change":116,"volume":2560,"transactions":9,"vwap":2559},"2025-05-01",73.74,74.56,73.38,73.85,113700,{"date":2562,"open":2563,"high":2556,"low":2564,"close":2565,"change":323,"percent_change":1509,"volume":2566,"transactions":9,"vwap":2565},"2025-04-30",72.99,72.19,73.59,78700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":52,"percent_change":1379,"volume":1854,"transactions":9,"vwap":2572},"2025-04-29",73.43,74.22,73.040001,73.88,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":798,"percent_change":116,"volume":2579,"transactions":9,"vwap":2578},"2025-04-28",73.41,74.059998,72.96,73.7,127800,{"date":2581,"open":2582,"high":2583,"low":2577,"close":2584,"change":1509,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-04-25",73.33,73.62,73.44,-0.53,121200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1909,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-04-24",72.54,73.9,72.42,73.83,1.95,105400,{"date":181,"open":2584,"high":2596,"low":177,"close":2591,"change":701,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2591},74.48,-1.39,65600]