[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSL":3,"homepage-market-summary":29,"stock-historical-RSSL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSL","2026-10-07",{"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},"Global X Russell 2000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4986,1.628816,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},108.69,108.99,108.37,110.1,-1.41,-1.28,1891.78456,119.4134,89.946,23494.86355634127,63.6,587,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},75.55,21118,7707905.616198,42.57,"2025-04-25",[182,185,194,204,214,223,232,242,253,264,272,280,290,299,308,317,325,334,342,350,361,369,376,383,393,402,412,420,429,439,450,459,468,477,488,498,507,514,522,531,542,552,561,568,578,586,596,605,614,624,633,644,652,661,671,680,690,698,706,714,721,730,737,744,751,760,769,775,783,791,799,808,814,819,827,832,840,848,854,861,868,875,884,892,901,908,916,924,931,937,942,948,954,959,966,973,979,987,994,1001,1007,1013,1021,1030,1036,1044,1050,1058,1065,1072,1079,1086,1092,1099,1107,1115,1122,1130,1137,1143,1151,1159,1167,1173,1179,1186,1193,1200,1207,1214,1221,1229,1236,1242,1249,1255,1262,1268,1276,1284,1292,1299,1306,1313,1321,1327,1336,1344,1352,1361,1370,1378,1385,1393,1400,1408,1417,1425,1432,1440,1446,1452,1459,1466,1474,1479,1485,1492,1498,1507,1515,1523,1529,1537,1544,1553,1559,1567,1574,1582,1589,1597,1603,1609,1615,1621,1627,1633,1640,1648,1654,1660,1669,1673,1680,1689,1698,1704,1710,1717,1722,1729,1736,1741,1748,1754,1761,1766,1772,1779,1785,1790,1796,1803,1810,1814,1821,1828,1835,1844,1848,1853,1859,1866,1872,1879,1885,1891,1900,1905,1912,1920,1926,1932,1938,1944,1952,1960,1967,1974,1980,1986,1991,1997,2004,2010,2016,2023,2029,2036,2045,2049,2056,2060,2066,2069,2076,2084,2090,2097,2104,2112,2117,2123,2128,2135,2142,2148,2154,2158,2163,2171,2177,2182,2188,2194,2201,2208,2212,2219,2223,2229,2236,2242,2246,2252,2259,2264,2270,2277,2284,2291,2297,2304,2309,2314,2321,2328,2335,2341,2349,2358,2363,2370,2377,2383,2391,2398,2405,2411,2419,2423,2430,2436,2441,2448,2453,2459,2467,2473,2476,2483,2491,2496,2500,2505,2510,2516,2521,2530,2536,2541,2548,2554,2560,2566,2572,2579,2584,2590,2598,2603,2609,2616,2623,2630,2636,2641,2647,2650,2656,2661,2666,2670,2677,2683,2690,2697,2704,2711,2717,2725,2730,2738,2745],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},114,108.6918,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",111.06,109.94,-0.56,-0.51,30931.170313,127,110.1021,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",110.26,111.16,110.66,0.1,0.09,11402.1616,418,110.6382,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",110.44,110.62,110.56,1.0298,0.94,9113.886405,61,110.5638,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":212,"vwap":222},"2026-10-01",109.445,109.609,109.5302,0.1502,0.14,965.3652,109.3411,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",110.03,109.38,-0.11,-0.1,1134.9241,45,109.6242,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",109.11,109.49,109.05,-0.41,-0.37,6730.263398,91,109.2145,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",110.16,110.27,109.5,109.9,-0.8858,-0.8,4823.551805,55,109.9378,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",110.71,110.9,110.2,110.7858,0.2458,0.22,2295.943,56,110.4731,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":161,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",110.04,110.54,-0.23,4577.57058,59,110.3093,{"date":273,"open":197,"high":197,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",110.79,-2.02,-1.79,1037.6959,41,110.9623,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",112.95,112.56,112.81,0.64,0.57,1249.286612,42,112.7692,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",112.49,112.17,0.76,0.68,1864.098196,49,112.2697,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",111.07,111.41,-1.06,-0.94,2134.568,43,111.3584,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",113.11,112.47,0.9851,0.88,3184.767,39,112.5326,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":238,"volume":322,"transactions":323,"vwap":324},"2026-09-16",112.36,111.4849,-0.4176,459.195796,32,112.369,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":270,"vwap":333},"2026-09-15",111.89,111.9025,111.79,-0.8749,-0.78,1088.9141,111.9539,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":297,"vwap":341},"2026-09-14",113,112.7774,-0.3326,-0.29,683.7581,112.8857,{"date":343,"open":344,"high":344,"low":310,"close":310,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",113.43,0.4745,0.42,6530.7581,94,113.3123,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",113.035,113.185,112.475,112.6355,-1.1766,-1.03,3470.170315,69,112.7039,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":306,"vwap":368},"2026-09-09",114.29,113.8121,-1.5479,-1.34,536.2961,114.1976,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":189,"percent_change":105,"volume":374,"transactions":251,"vwap":375},"2026-09-08",115.48,115.71,115.36,1451.9551,115.5671,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":323,"vwap":382},"2026-09-04",115.92,0.3424,0.3,301.1371,115.5538,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",115.43,115.62,115.5776,0.4584,0.4,1217.011216,73,115.4816,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",114.815,115.1192,1.2992,1.14,1469.2581,62,114.8779,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",114.54,113.8099,113.82,-1.16,-1.01,1600.8881,72,113.9386,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":94,"volume":418,"transactions":270,"vwap":419},"2026-08-31",115.67,114.79,114.98,-0.893,5049.630034,114.8873,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":366,"volume":426,"transactions":427,"vwap":428},"2026-08-28",117.32,117.36,115.873,-1.5711,2254.749486,104,116.6413,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",117.04,117.54,117.4441,0.3835,0.33,1748.0161,84,117.2368,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",117.41,117.52,116.945,117.0606,-0.0694,-0.06,4093.012303,80,117.3569,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":448,"vwap":458},"2026-08-25",117.01,117.13,116.805,0.52,0.45,7450.153713,117.0058,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":331,"volume":466,"transactions":427,"vwap":467},"2026-08-24",116.76,116.845,116.6,116.61,-0.9154,12228.810735,116.6607,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",116.9,117.5254,1.0454,0.9,57477.738431,93,117.4874,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",117.19,117.195,116.44,116.48,-1.75,-1.48,12013.9998,124,116.5426,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":72,"volume":495,"transactions":496,"vwap":497},"2026-08-19",118.5,118.58,118.16,118.23,0.55,4726.7493,83,118.3757,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",117.59,117.68,-1.43,-1.2,8360.6653,63,117.6764,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":161,"volume":512,"transactions":437,"vwap":513},"2026-08-17",118.985,119.11,-0.3034,9165.1653,119.0864,{"date":515,"open":516,"high":24,"low":516,"close":24,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",119.41,0.6334,0.53,227.6653,31,119.1808,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",118.9,118.78,0.31,0.26,6997.3756,110,118.8434,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",118.45,118.7,118.08,118.47,0.74,0.63,14953.7003,107,118.4328,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":526,"volume":549,"transactions":550,"vwap":551},"2026-08-11",118,118.01,117.6999,117.73,0.3659,115663.963983,511,117.7648,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":125,"volume":558,"transactions":559,"vwap":560},"2026-08-10",117.775,117.31,117.3641,-0.6878,2018.427953,153,117.4693,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":110,"volume":566,"transactions":278,"vwap":567},"2026-08-07",117.76,118.0519,1.2092,1332.745809,117.9141,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",117.65,117.86,116.8427,-0.6478,-0.55,3074.6653,145,117.3731,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":105,"volume":583,"transactions":584,"vwap":585},"2026-08-05",117.9,117.4905,-0.5695,3040.751914,79,117.9926,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",116.45,118.2701,118.06,2.0115,1.73,3796.6653,82,117.7422,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":297,"vwap":604},"2026-08-03",115.4684,116.09,116.0485,2.0355,1.79,1487.490963,115.774,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":270,"vwap":613},"2026-07-31",114.67,113.19,114.013,-0.607,-0.53,1340.787,113.9862,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":448,"vwap":623},"2026-07-30",113.535,114.7,113.47,114.62,1.84,1.63,10889.055596,114.5544,{"date":625,"open":626,"high":617,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",113.73,112.78,-2.14,-1.86,10583.592,75,112.9395,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",114.04,115.02,113.77,114.92,0.1227,0.11,15414.805962,89,114.5751,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":537,"volume":649,"transactions":650,"vwap":651},"2026-07-27",114.181,114.7973,0.8406,1526.8806,54,114.603,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":278,"vwap":660},"2026-07-24",114.45,114.68,113.9567,-0.3533,-0.31,977.2036,114.449,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":576,"vwap":670},"2026-07-23",114.06,114.32,113.755,114.31,-0.85,-0.74,2080.6674,114.0677,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":336,"vwap":679},"2026-07-22",115.84,115,115.16,-0.9969,-0.86,4342.0256,115.3908,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",115.95,116.1569,115.91,1.6069,1.4,704.6256,38,115.9179,{"date":691,"open":674,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":270,"vwap":697},"2026-07-20",115.07,114.55,-0.68,-0.59,2640.3656,114.9164,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":189,"volume":704,"transactions":650,"vwap":705},"2026-07-17",115.7,115.17,115.23,-0.65,163490.1796,115.2052,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":640,"percent_change":199,"volume":711,"transactions":712,"vwap":713},"2026-07-16",116.35,115.69,115.88,9066.972673,53,115.8628,{"date":715,"open":716,"high":599,"low":716,"close":717,"change":718,"percent_change":380,"volume":719,"transactions":496,"vwap":720},"2026-07-15",115.5,115.77,0.35,10999.183943,115.742,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":346,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",115.58,115.31,115.42,0.37,22033.46914,71,115.4119,{"date":731,"open":724,"high":732,"low":733,"close":674,"change":80,"percent_change":694,"volume":734,"transactions":735,"vwap":736},"2026-07-13",115.525,114.81,21107.280164,117,115.0065,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",116.69,115.79,-0.565,-0.49,21900,{"date":745,"open":386,"high":746,"low":386,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",116.52,116.355,1.335,1.16,1500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",115.029999,115.415,114.46,115.019997,-1.27,-1.09,122800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",116.34,116.63,115.82,116.29,-0.84,-0.72,115900,{"date":770,"open":771,"high":772,"low":771,"close":453,"change":526,"percent_change":773,"volume":774,"transactions":9,"vwap":453},"2026-07-06",116.67,117.39,0.27,19600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":189,"volume":782,"transactions":9,"vwap":780},"2026-07-02",117.040001,117.07,116.21,116.82,-0.654,14000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":149,"volume":790,"transactions":9,"vwap":788},"2026-07-01",118.46,118.51,117.46,117.474,-0.416,3900,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-30",117.34,117.89,117.3,0.71,0.61,4300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",116.7,117.27,116.178,117.18,0.185,0.16,7600,{"date":809,"open":810,"high":810,"low":461,"close":811,"change":812,"percent_change":446,"volume":813,"transactions":9,"vwap":811},"2026-06-26",117.5,116.995,-0.075,4500,{"date":815,"open":816,"high":778,"low":780,"close":778,"change":295,"percent_change":817,"volume":818,"transactions":9,"vwap":778},"2026-06-25",117.029999,0.58,3300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":72,"volume":826,"transactions":9,"vwap":824},"2026-06-24",116.029999,116.8,115.87,116.39,0.54,2700,{"date":828,"open":765,"high":588,"low":829,"close":829,"change":407,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-23",115.85,-0.99,3000,{"date":833,"open":735,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",117.44,116.62,117.010002,1.3,1.12,4600,{"date":841,"open":842,"high":843,"low":844,"close":372,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":372},"2026-06-18",114.9,116.040001,114.69,1.985,1.75,511300,{"date":849,"open":638,"high":682,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",113.725,-1.145,-1,1600,{"date":855,"open":856,"high":857,"low":654,"close":858,"change":667,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-16",116.14,116.18,114.87,-0.73,9000,{"date":862,"open":464,"high":464,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",115.355,115.72,1.06,0.92,8300,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":839,"transactions":9,"vwap":872},"2026-06-12",114.48,115.050003,114.66,1.08,0.95,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",111.52,113.74,111.46,113.58,3.07,2.78,8500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":357,"volume":891,"transactions":9,"vwap":889},"2026-06-10",111.27,112.35,110.35,110.51,-1.15,2100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",109.55,111.73,108.87,111.66,0.48,0.43,9200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":294,"volume":907,"transactions":9,"vwap":905},"2026-06-08",111.62,111.15,111.18,0.844,12500,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",112.050003,109.85,110.336,-3.914,-3.43,3100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",114.11,114.61,114.25,1.619,1.44,900,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":757,"volume":930,"transactions":9,"vwap":928},"2026-06-03",112.67,112.48,112.631,-1.449,700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":865,"percent_change":210,"volume":936,"transactions":9,"vwap":935},"2026-06-02",113.61,114.21,114.080002,3700,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":125,"percent_change":190,"volume":941,"transactions":9,"vwap":940},"2026-06-01",113.45,113.019997,800,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":703,"percent_change":947,"volume":891,"transactions":9,"vwap":946},"2026-05-29",114.099998,113.050003,113.6,-0.57,{"date":949,"open":878,"high":950,"low":878,"close":920,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":920},"2026-05-28",114.541,0.572,0.5,2500,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":227,"volume":923,"transactions":9,"vwap":957},"2026-05-27",113.75,113.678,-0.122,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",112.94,113.8,2.223,1.99,9500,{"date":967,"open":897,"high":968,"low":969,"close":970,"change":971,"percent_change":874,"volume":972,"transactions":9,"vwap":970},"2026-05-22",111.95,111.39,111.577,1.047,1800,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":874,"volume":965,"transactions":9,"vwap":976},"2026-05-21",110.029999,110.53,109.36,1.039,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-05-20",108.95,109.491,108.91,2.686,2.51,500,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":839,"transactions":9,"vwap":991},"2026-05-19",107.3,106.040001,106.805,-1.135,-1.05,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":798,"transactions":9,"vwap":998},"2026-05-18",108.5,107.52,107.94,-0.698,-0.64,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",108.638,-2.612,-2.35,300,{"date":1008,"open":1009,"high":903,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":986,"transactions":9,"vwap":1010},"2026-05-14",111.32,111.25,0.66,0.6,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",110.17,110.905,110.59,-0.006,-0.01,4000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",109.56,110.61,109.095001,110.596,-1.164,-1.04,2200,{"date":1031,"open":969,"high":1032,"low":969,"close":1033,"change":1034,"percent_change":1035,"volume":790,"transactions":9,"vwap":1033},"2026-05-11",112.135,111.76,0.513,0.46,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",110.89,111.28,111.247,0.893,0.81,1300,{"date":1045,"open":879,"high":879,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",110.354,-1.826,-1.63,2000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",111.59,112.28,112.18,1.627,1.47,18100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",110.12,110.553,1.823,1.68,3200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":574,"volume":965,"transactions":9,"vwap":1070},"2026-05-04",109.059998,109.79,108.21,108.73,-0.6,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1011,"volume":1020,"transactions":9,"vwap":1077},"2026-05-01",109.07,109.43,108.93,109.33,0.72,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":860,"transactions":9,"vwap":1083},"2026-04-30",106.75,108.84,108.61,2.15,2.02,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":859,"percent_change":694,"volume":1091,"transactions":9,"vwap":1090},"2026-04-29",107.29,105.98,106.46,28700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1020,"transactions":9,"vwap":1096},"2026-04-28",107.97,106.91,107.19,-1.23,-1.13,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":71,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",108.43,108.58,108.25,108.42,0.06,14900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":72,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",108.36,108.879,108.135,108.35,0.44,6000,{"date":1116,"open":1117,"high":1083,"low":1118,"close":1119,"change":339,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",108.26,107.25,107.88,-0.27,3600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",108.75,107.79,108.17,0.756,0.7,1700,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":830,"volume":1136,"transactions":9,"vwap":1134},"2026-04-21",109.25,107.4,107.414,-1.069,8900,{"date":1138,"open":1103,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":72,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",108.483,108.080002,0.503,12600,{"date":1144,"open":1145,"high":1083,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",107.23,107.145,107.98,2.321,2.2,1234500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":773,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",105.41,105.66,105.38,105.659,0.289,1200,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",105.29,105.43,105.37,0.216,0.21,9600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":922,"percent_change":1172,"volume":936,"transactions":9,"vwap":1171},"2026-04-14",104.63,105.45,105.154,1.39,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1121,"transactions":9,"vwap":1176},"2026-04-13",101.89,103.714,1.524,1.49,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":237,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",102.79,101.96,102.19,-0.42,14200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":537,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",101.33,102.64,102.61,0.749,15000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":853,"transactions":9,"vwap":1197},"2026-04-08",102.37,101.45,101.861,2.781,2.81,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-07",98.17,99.080002,97.79,0.18,8000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":726,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",98.22,98.9,98.13,0.38,28900,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":952,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",96.83,98.6,98.53,0.49,10200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":473,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",98.21,99.099998,98,98.040001,0.93,3400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",95.56,97.14,2.972,3.16,2600,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":750,"transactions":9,"vwap":1239},"2026-03-30",96.45,94.168,-1.332,-1.39,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",96.27,95.5,-1.637,-1.69,15700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":750,"transactions":9,"vwap":1252},"2026-03-26",97.56,97.137,-1.662,-1.68,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1043,"transactions":9,"vwap":1259},"2026-03-25",98.96,99.11,98.799,1.149,1.18,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1158,"transactions":9,"vwap":1265},"2026-03-24",96.49,97.65,0.28,0.29,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",96.92,98.49,97.37,2.394,2.52,11100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",97,94.61,94.976,-2.204,-2.27,293400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":389,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",95.3,97.24,95.29,97.18,0.41,10100,{"date":1293,"open":1265,"high":1265,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",96.53,96.78,-1.32,-1.35,12300,{"date":1300,"open":1211,"high":1301,"low":1302,"close":1303,"change":1012,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",98.67,97.92,98.099998,0.62,14400,{"date":1307,"open":1204,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-16",98.35,97.5,0.935,0.97,2300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",97.48,96.51,96.565,-0.322,-0.33,1900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":826,"transactions":9,"vwap":1324},"2026-03-12",97.6,96.887,-2.165,-2.19,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-11",98.75,99.54,98.31,99.052002,-0.089,-0.09,11800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",99.21,100.53,99.141,-0.254,-0.26,4100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-03-09",96.9,99.395,95.86,1.086,1.1,13100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-06",98.46,98.95,98.23,98.309,-2.511,-2.49,2800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",101.58,102.069,99.939,100.82,-1.64,-1.6,25300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1166,"transactions":9,"vwap":1375},"2026-03-04",102.45,102.91,101.83,102.46,0.908,0.89,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":798,"transactions":9,"vwap":1381},"2026-03-03",100.73,101.552,99.59,-1.888,-1.83,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":873,"volume":1392,"transactions":9,"vwap":1390},"2026-03-02",101.61,103.48,101.6,103.44,1.11,22800,{"date":1394,"open":1181,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1384,"volume":1399,"transactions":9,"vwap":1397},"2026-02-27",102.8,101.79,102.33,-1.911,26800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":838,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",103.57,104.26,102.83,104.241,1.151,73100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-25",103.7,103.77,102.97,103.089996,-0.137,-0.13,41300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1158,"transactions":9,"vwap":1422},"2026-02-24",102.72,103.27,102.67,103.227,1.297,1.27,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1367,"volume":1431,"transactions":9,"vwap":1429},"2026-02-23",103.14,101.3,101.93,-1.7,8100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-20",102.89,104.25,103.63,0.002,0,180300,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":839,"transactions":9,"vwap":1443},"2026-02-19",102.48,103.628,0.157,0.15,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":526,"volume":1049,"transactions":9,"vwap":1450},"2026-02-18",104.28,104.4,103.471,0.323,{"date":1453,"open":1434,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":818,"transactions":9,"vwap":1456},"2026-02-17",103.398,101.829,103.148,0.178,0.17,{"date":1460,"open":1397,"high":1461,"low":1462,"close":1412,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1412},"2026-02-13",103.9,101.63,1.247,1.23,17100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":750,"transactions":9,"vwap":1471},"2026-02-12",104.5,104.61,101.47,101.723,-2.207,-2.12,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":115,"percent_change":658,"volume":1142,"transactions":9,"vwap":1478},"2026-02-11",104.988,103.38,103.93,{"date":1480,"open":1481,"high":1482,"low":1435,"close":1435,"change":1483,"percent_change":1415,"volume":1484,"transactions":9,"vwap":1435},"2026-02-10",104.8,105.25,-0.14,16300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1035,"percent_change":1113,"volume":1491,"transactions":9,"vwap":1490},"2026-02-09",103.86,104.82,103.61,104.39,37000,{"date":1493,"open":1429,"high":1494,"low":1429,"close":1478,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1478},"2026-02-06",104.11,3.54,3.53,12800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",101.43,102.27,99.92,100.39,-1.689,-1.65,17400,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",103.59,101.089996,102.079002,-0.894,-0.87,4200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":380,"volume":1522,"transactions":9,"vwap":1520},"2026-02-03",103.084999,103.479,101.605,102.973,0.313,2400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1227,"volume":798,"transactions":9,"vwap":1527},"2026-02-02",101.24,103.28,102.66,0.943,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":936,"transactions":9,"vwap":1534},"2026-01-30",102.059998,102.14,101.293,101.717,-1.486,-1.44,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1543,"volume":867,"transactions":9,"vwap":1540},"2026-01-29",102.98,103.203,102.15,-0.187,-0.18,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-28",103.51,103.615,103.099998,103.39,-0.293,-0.28,14600,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1043,"transactions":9,"vwap":1556},"2026-01-27",103.199,103.683,0.249,0.24,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1228,"transactions":9,"vwap":1564},"2026-01-26",103.983,104.052002,103.33,103.434,-0.354,-0.34,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1384,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",105.2,103.68,103.788,-1.938,12900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":796,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",105.84,106.366,105.67,105.726,0.746,5600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1085,"volume":1298,"transactions":9,"vwap":1587},"2026-01-21",103.78,105.010002,103.45,104.98,2.079,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-20",102.36,103.815,102.901,-1.274,-1.22,12000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1445,"volume":750,"transactions":9,"vwap":1601},"2026-01-16",103.88,104.575,104.175,0.152,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":87,"volume":1158,"transactions":9,"vwap":1607},"2026-01-15",104.099998,104.38,104.023003,0.937,{"date":1610,"open":1611,"high":1427,"low":1611,"close":1612,"change":1613,"percent_change":1128,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",102.17,103.085999,0.714,5500,{"date":1616,"open":1617,"high":1618,"low":1532,"close":1619,"change":1620,"percent_change":120,"volume":790,"transactions":9,"vwap":1619},"2026-01-13",102.375,102.63,102.372,-0.124,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1219,"volume":750,"transactions":9,"vwap":1624},"2026-01-12",101.66,102.496,101.52,0.496,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":294,"percent_change":1632,"volume":853,"transactions":9,"vwap":1631},"2026-01-09",102.315,101.823,102,0.75,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1525,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1525},"2026-01-08",99.76,101.265,1.128,1.13,4700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":156,"volume":1647,"transactions":9,"vwap":1645},"2026-01-07",99.95,100.29,99.869,100.112,-0.245,44700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":837,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-06",98.89,100.357,1.31,3800,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1063,"volume":826,"transactions":9,"vwap":1658},"2026-01-05",98.44,99.27,99.056999,1.637,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-02",97.22,97.475,96.57,97.42,0.83,0.86,30100,{"date":1670,"open":1289,"high":1289,"low":1238,"close":1671,"change":947,"percent_change":695,"volume":1672,"transactions":9,"vwap":1671},"2025-12-31",96.59,7000,{"date":1674,"open":1675,"high":1675,"low":1232,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-30",98.019997,97.16,-1.31,-1.33,97900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-29",98.51,98.72,98.32,98.47,-0.497,-0.5,15900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-26",98.84,98.97,98.78,98.967,-0.753,-0.76,7400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1219,"percent_change":1219,"volume":1703,"transactions":9,"vwap":1701},"2025-12-24",99.28,99.72,98.98,12700,{"date":1705,"open":1706,"high":1707,"low":1338,"close":1708,"change":125,"percent_change":125,"volume":1709,"transactions":9,"vwap":1708},"2025-12-23",99.215,99.53,99.23,15300,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1638,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",99.45,100.13,99.81,1.15,2900,{"date":1718,"open":1719,"high":1693,"low":1719,"close":1720,"change":286,"percent_change":817,"volume":1721,"transactions":9,"vwap":1720},"2025-12-19",98.615,98.68,848400,{"date":1723,"open":1724,"high":1683,"low":1725,"close":1726,"change":1727,"percent_change":1667,"volume":1728,"transactions":9,"vwap":1726},"2025-12-18",98.34,97.89,98.11,0.834,13700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":757,"volume":1735,"transactions":9,"vwap":1733},"2025-12-17",98.81,99.070999,97.276,-1.251,13500,{"date":1737,"open":1738,"high":1224,"low":1356,"close":1739,"change":1740,"percent_change":237,"volume":867,"transactions":9,"vwap":1739},"2025-12-16",98.725,98.527,-0.408,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1552,"transactions":9,"vwap":1745},"2025-12-15",100.050003,98.83,98.935,-0.695,-0.7,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":941,"transactions":9,"vwap":1751},"2025-12-12",101.35,99.63,-1.479,-1.46,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":1320,"transactions":9,"vwap":1757},"2025-12-11",100.5,101.109,100.49,1.074,1.07,{"date":1762,"open":1693,"high":1763,"low":1693,"close":1764,"change":1765,"percent_change":1178,"volume":1514,"transactions":9,"vwap":1764},"2025-12-10",100.37,100.035004,1.465,{"date":1767,"open":1682,"high":1768,"low":1682,"close":1769,"change":1770,"percent_change":1445,"volume":1771,"transactions":9,"vwap":1769},"2025-12-09",98.93,98.57,0.151,11500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1105,"volume":1778,"transactions":9,"vwap":1776},"2025-12-08",98.466,98.715,98.419,0.059,600,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":237,"volume":1784,"transactions":9,"vwap":1782},"2025-12-05",99.019997,98.36,-0.403,64100,{"date":1786,"open":1787,"high":1745,"low":1787,"close":1788,"change":1127,"percent_change":1789,"volume":790,"transactions":9,"vwap":1788},"2025-12-04",98.16,98.763,0.77,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":891,"transactions":9,"vwap":1793},"2025-12-03",96.79,98.0070038,1.741,1.81,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":228,"volume":1802,"transactions":9,"vwap":1800},"2025-12-02",96.6,96.697,96.266,-0.094,1400,{"date":1804,"open":1244,"high":1805,"low":1244,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-01",96.88,96.36,-1.14,-1.17,12400,{"date":1811,"open":1812,"high":1251,"low":1812,"close":1309,"change":1813,"percent_change":899,"volume":1228,"transactions":9,"vwap":1309},"2025-11-28",97.29,0.422,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1666,"volume":1820,"transactions":9,"vwap":1818},"2025-11-26",96.18,97.12,97.078003,0.798,5100,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-25",94.37,96.28,2.28,2.43,6400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":348,"change":1833,"percent_change":1834,"volume":1431,"transactions":9,"vwap":348},"2025-11-24",92.7,94.24,92.69,1.563,1.69,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-21",90.74,92.45,90.442,92.437,2.491,2.77,391200,{"date":1845,"open":1846,"high":1846,"low":25,"close":25,"change":1847,"percent_change":79,"volume":972,"transactions":9,"vwap":25},"2025-11-20",93.21,-1.721,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1334,"volume":1639,"transactions":9,"vwap":1851},"2025-11-19",91.82,91.667,-0.083,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":456,"volume":1158,"transactions":9,"vwap":1857},"2025-11-18",90.67,92,91.75,0.408,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":972,"transactions":9,"vwap":1863},"2025-11-17",92.341,92.396,91.342,-1.805,-1.94,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1444,"percent_change":1458,"volume":1158,"transactions":9,"vwap":1871},"2025-11-14",92.74,93.461,92.44,93.147,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":798,"transactions":9,"vwap":1876},"2025-11-13",94.78,92.735,92.99,-2.52,-2.64,{"date":1880,"open":1881,"high":1294,"low":1882,"close":1882,"change":1883,"percent_change":237,"volume":1884,"transactions":9,"vwap":1882},"2025-11-12",96.13,95.51,-0.39,5800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1165,"volume":1206,"transactions":9,"vwap":1889},"2025-11-11",95.42,95.98,95.9,0.2,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-10",96.059998,96.12,95.19,95.7,0.981,1.04,15800,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1290,"volume":174,"transactions":9,"vwap":1903},"2025-11-07",93.445,94.719,0.384,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":953,"transactions":9,"vwap":1909},"2025-11-06",95.74,95.78,94.335,-1.82,-1.89,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-05",95.44,96.38,96.155,1.513,1.6,5300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1247,"volume":923,"transactions":9,"vwap":1924},"2025-11-04",94.8,95.12,94.642,-1.628,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1244,"change":1930,"percent_change":1931,"volume":1136,"transactions":9,"vwap":1244},"2025-11-03",96.66,95.583,-0.424,-0.44,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1304,"volume":1653,"transactions":9,"vwap":1935},"2025-10-31",96.5,96.694,96.010002,0.594,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":694,"volume":1771,"transactions":9,"vwap":1942},"2025-10-30",96.41,97.405,96.099998,-0.659,{"date":1945,"open":1946,"high":1271,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-29",97.74,96.61,96.759,-0.959,-0.98,13800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":189,"volume":1959,"transactions":9,"vwap":1957},"2025-10-28",97.85,98.395,97.68,97.718,-0.553,10800,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":174,"transactions":9,"vwap":1964},"2025-10-27",98.85,98.07,98.271,0.314,0.32,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":831,"transactions":9,"vwap":1971},"2025-10-24",98.010002,98.405,97.957,1.213,1.25,{"date":1975,"open":1888,"high":1805,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1312,"transactions":9,"vwap":1977},"2025-10-23",95.93,96.744,1.258,1.32,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1048,"volume":826,"transactions":9,"vwap":1984},"2025-10-22",96.47,94.565,95.486,-1.578,{"date":1987,"open":1817,"high":1817,"low":1988,"close":1989,"change":1990,"percent_change":1566,"volume":883,"transactions":9,"vwap":1989},"2025-10-21",96.97,97.064003,-0.327,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1062,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-20",96.85,97.391,1.91,6600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":695,"volume":750,"transactions":9,"vwap":2002},"2025-10-17",95.35,95.66,95.059998,95.568,-0.572,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":275,"volume":1581,"transactions":9,"vwap":2008},"2025-10-16",98.37,95.831,96.14,-1.987,{"date":2011,"open":2006,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1789,"volume":1820,"transactions":9,"vwap":2014},"2025-10-15",98.79,97.15,98.127,0.747,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1056,"volume":2022,"transactions":9,"vwap":2020},"2025-10-14",94.47,97.88,97.38,1.415,6800,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1802,"transactions":9,"vwap":2026},"2025-10-13",95.193,95.965,2.645,2.83,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",96.509,93.32,-2.867,-2.98,10400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-09",96.68,96.69,95.81,96.187,-0.593,-0.61,7700,{"date":2046,"open":2047,"high":1295,"low":2047,"close":1295,"change":2048,"percent_change":865,"volume":1158,"transactions":9,"vwap":1295},"2025-10-08",96.21,1.014,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1043,"transactions":9,"vwap":2053},"2025-10-07",97.11,95.67,95.766,-1.085,-1.12,{"date":2057,"open":1812,"high":1812,"low":2058,"close":2058,"change":2059,"percent_change":866,"volume":174,"transactions":9,"vwap":2058},"2025-10-06",96.851,0.881,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-03",97.33,95.97,0.08,37300,{"date":2067,"open":2040,"high":1936,"low":2040,"close":2068,"change":1966,"percent_change":435,"volume":2022,"transactions":9,"vwap":2068},"2025-10-02",95.89,{"date":2070,"open":2071,"high":1896,"low":2072,"close":2073,"change":2074,"percent_change":726,"volume":2075,"transactions":9,"vwap":2073},"2025-10-01",94.84,94.74,95.57,0.349,22000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1890,"volume":2083,"transactions":9,"vwap":2081},"2025-09-30",95.029999,95.23,94.51,95.221,0.191,5900,{"date":2085,"open":1907,"high":1907,"low":2086,"close":2078,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-09-29",94.94,-0.048,-0.05,22200,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":1884,"transactions":9,"vwap":2094},"2025-09-26",94.44,95.14,95.078003,0.924,0.98,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1098,"volume":1220,"transactions":9,"vwap":2102},"2025-09-25",94.21,94.45,93.69,94.154,-1.079,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1484,"transactions":9,"vwap":2109},"2025-09-24",96.17,96.24,95.2,95.233,-0.897,-0.93,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1881,"change":1120,"percent_change":1551,"volume":1142,"transactions":9,"vwap":1881},"2025-09-23",96.55,97.19,96,{"date":2118,"open":2119,"high":1238,"low":2119,"close":2120,"change":2121,"percent_change":294,"volume":2122,"transactions":9,"vwap":2120},"2025-09-22",95.52,96.4,0.729,18000,{"date":2124,"open":1915,"high":1915,"low":2125,"close":2126,"change":2127,"percent_change":766,"volume":826,"transactions":9,"vwap":2126},"2025-09-19",95.61,95.671,-0.809,{"date":2129,"open":2093,"high":2130,"low":2093,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-18",96.56,96.48,2.39,2.54,36900,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1205,"volume":2141,"transactions":9,"vwap":2139},"2025-09-17",93.98,95.91,94.089996,0.169,10600,{"date":2143,"open":348,"high":348,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":936,"transactions":9,"vwap":2145},"2025-09-16",93.33,93.921,-0.179,-0.19,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":518,"percent_change":286,"volume":2153,"transactions":9,"vwap":2151},"2025-09-15",94.010002,94.099998,93.88,10000,{"date":2155,"open":2156,"high":348,"low":2157,"close":2157,"change":304,"percent_change":830,"volume":1275,"transactions":9,"vwap":2157},"2025-09-12",93.86,93.57,{"date":2159,"open":2160,"high":2080,"low":2161,"close":2080,"change":2162,"percent_change":846,"volume":1057,"transactions":9,"vwap":2080},"2025-09-11",94.16,94.11,1.626,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":818,"transactions":9,"vwap":2168},"2025-09-10",93.29,93.52,92.49,92.884,-0.162,-0.17,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":408,"volume":1121,"transactions":9,"vwap":2175},"2025-09-09",93.45,92.78,93.045998,-0.954,{"date":2178,"open":2179,"high":348,"low":2180,"close":348,"change":1011,"percent_change":796,"volume":2181,"transactions":9,"vwap":348},"2025-09-08",93.75,93.080002,8600,{"date":2183,"open":2184,"high":2184,"low":475,"close":2185,"change":2186,"percent_change":455,"volume":2187,"transactions":9,"vwap":2185},"2025-09-05",93.48,93.34,0.483,8800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1261,"volume":1343,"transactions":9,"vwap":2191},"2025-09-04",91.94,92.857,91.88,1.084,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":120,"volume":1020,"transactions":9,"vwap":2199},"2025-09-03",91.7,92.07,91.47,91.773,-0.112,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1687,"volume":2207,"transactions":9,"vwap":2204},"2025-09-02",91.37,91.885,91.241,-0.465,3500,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":695,"volume":986,"transactions":9,"vwap":2210},"2025-08-29",92.35,-0.546,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1158,"transactions":9,"vwap":2216},"2025-08-28",93.13,92.62,92.896,0.177,0.19,{"date":2220,"open":2192,"high":2221,"low":2192,"close":2221,"change":2222,"percent_change":295,"volume":853,"transactions":9,"vwap":2221},"2025-08-27",92.719,0.629,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":874,"volume":1166,"transactions":9,"vwap":2227},"2025-08-26",91.53,92.15,92.089996,0.87,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-25",91.98,91.22,-1.02,-1.11,9400,{"date":2237,"open":2238,"high":2210,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1884,"transactions":9,"vwap":2239},"2025-08-22",89.25,92.24,3.482,3.92,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":806,"percent_change":1205,"volume":1716,"transactions":9,"vwap":2245},"2025-08-21",88.51,88.758,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":268,"volume":1596,"transactions":9,"vwap":2250},"2025-08-20",88.62,88.050003,88.598,-0.202,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-19",89.51,88.8,-0.738,-0.82,200,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":1451,"percent_change":2263,"volume":1049,"transactions":9,"vwap":2262},"2025-08-18",89.19,89.538,0.36,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":574,"volume":1006,"transactions":9,"vwap":2268},"2025-08-15",89.87,89.21,89.215,-0.495,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":993,"percent_change":407,"volume":2276,"transactions":9,"vwap":2275},"2025-08-14",89.592,89.83,89.089996,89.71,14100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":1573,"transactions":9,"vwap":2281},"2025-08-13",89.625,90.85,90.76,1.659,1.86,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":1020,"transactions":9,"vwap":2288},"2025-08-12",86.94,89.12,89.101,2.461,2.84,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1458,"percent_change":1890,"volume":2296,"transactions":9,"vwap":2295},"2025-08-11",86.82,86.38,86.64,13400,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":750,"transactions":9,"vwap":2301},"2025-08-08",86.62,86.46,86.47,0.202,0.23,{"date":2305,"open":2294,"high":2294,"low":2306,"close":2307,"change":2308,"percent_change":45,"volume":174,"transactions":9,"vwap":2307},"2025-08-07",85.91,86.268,-0.182,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":149,"percent_change":2313,"volume":1136,"transactions":9,"vwap":2312},"2025-08-06",86.84,86.45,-0.4,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1078,"volume":1697,"transactions":9,"vwap":2319},"2025-08-05",86.69,86.89,86.5,86.8,0.617,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-04",84.97,86.183,1.716,2.03,32700,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1653,"transactions":9,"vwap":2332},"2025-08-01",84.81,84.34,84.467,-1.666,-1.93,{"date":2336,"open":2295,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":972,"transactions":9,"vwap":2338},"2025-07-31",86.81,86.133,-0.839,-0.96,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":695,"volume":2348,"transactions":9,"vwap":2346},"2025-07-30",87.73,88.089996,86.522,86.972,-0.513,44200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-29",88.215,88.32,87.28,87.485,-0.785,-0.89,6300,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1458,"percent_change":2218,"volume":860,"transactions":9,"vwap":2362},"2025-07-28",88.41,87.91,88.27,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1035,"percent_change":455,"volume":2369,"transactions":9,"vwap":2368},"2025-07-25",87.92,88.17,87.67,88.099998,8400,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-24",88.65,87.64,-1.36,-1.53,15100,{"date":2378,"open":2379,"high":642,"low":2380,"close":642,"change":2381,"percent_change":2382,"volume":1360,"transactions":9,"vwap":642},"2025-07-23",88.21,88.029999,1.257,1.43,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1778,"transactions":9,"vwap":2388},"2025-07-22",87.12,87.81,87.089996,87.743,0.728,0.84,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":953,"transactions":9,"vwap":2395},"2025-07-21",87.84,87,87.014999,-0.455,-0.52,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":742,"volume":2404,"transactions":9,"vwap":2402},"2025-07-18",88.219,87.265,87.47,-0.427,885300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":1608,"percent_change":873,"volume":2410,"transactions":9,"vwap":2409},"2025-07-17",87.96,87.97,87.897,1100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2414},"2025-07-16",86.48,86.96,86.44,1.02,1.19,7200,{"date":2420,"open":2365,"high":2249,"low":2421,"close":2421,"change":2422,"percent_change":275,"volume":2357,"transactions":9,"vwap":2421},"2025-07-15",85.94,-1.77,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1078,"volume":2369,"transactions":9,"vwap":2428},"2025-07-14",87.18,87.76,87.13,87.71,0.631,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":941,"transactions":9,"vwap":2433},"2025-07-11",87.59,87.079002,-1.222,-1.38,{"date":2437,"open":2428,"high":2438,"low":2428,"close":2439,"change":2440,"percent_change":455,"volume":1716,"transactions":9,"vwap":2439},"2025-07-10",88.68,88.301,0.456,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":1311,"volume":2447,"transactions":9,"vwap":2444},"2025-07-09",87.45,87.845,86.92,0.845,7500,{"date":2449,"open":2450,"high":2394,"low":2450,"close":2394,"change":2451,"percent_change":2452,"volume":1484,"transactions":9,"vwap":2394},"2025-07-08",86.87,1.01,1.17,{"date":2454,"open":2319,"high":2455,"low":2456,"close":2456,"change":1678,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-07",87.19,85.99,-1.52,24500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-03",87.66,87.686,87.32,0.214,0.25,16800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":2472,"percent_change":2382,"volume":1043,"transactions":9,"vwap":2470},"2025-07-02",86.67,87.106,86.55,1.226,{"date":2474,"open":2294,"high":2294,"low":2475,"close":2475,"change":1127,"percent_change":1377,"volume":1312,"transactions":9,"vwap":2475},"2025-07-01",85.88,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":435,"volume":1043,"transactions":9,"vwap":2481},"2025-06-30",85.177,85.19,85.089996,85.124,0.284,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":1312,"transactions":9,"vwap":2488},"2025-06-27",85.010002,85.019997,84.75,84.84,-0.031,-0.04,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":2495,"percent_change":1918,"volume":1129,"transactions":9,"vwap":2494},"2025-06-26",83.89,84.871,1.337,{"date":2497,"open":2498,"high":2498,"low":2498,"close":2498,"change":2499,"percent_change":1098,"volume":1778,"transactions":9,"vwap":2498},"2025-06-25",83.534,-0.951,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":686,"volume":2258,"transactions":9,"vwap":2503},"2025-06-24",83.96,84.485,1.169,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2508,"change":2509,"percent_change":110,"volume":1006,"transactions":9,"vwap":2508},"2025-06-23",81.85,83.316,0.853,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":2514,"percent_change":1543,"volume":2515,"transactions":9,"vwap":2513},"2025-06-20",83.25,82.463,-0.147,26200,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":518,"volume":1778,"transactions":9,"vwap":2519},"2025-06-18",82.611,82.61,0.433,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-17",82.42,82.72,82.171,82.177,-0.763,-0.92,9100,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":173,"volume":2410,"transactions":9,"vwap":2534},"2025-06-16",83.11,82.86,82.94,0.82,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":503,"percent_change":1536,"volume":2447,"transactions":9,"vwap":2540},"2025-06-13",82.62,81.945,82.12,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":2547,"volume":2418,"transactions":9,"vwap":2545},"2025-06-12",83.42,83.62,83.32,-0.599,-0.71,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":986,"transactions":9,"vwap":2551},"2025-06-11",84.23,83.919,-0.306,-0.36,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":72,"volume":1778,"transactions":9,"vwap":2558},"2025-06-10",84.38,84.099998,84.225,0.39,{"date":2561,"open":2562,"high":2562,"low":2562,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-09",83.835,0.575,0.69,100,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1802,"transactions":9,"vwap":2569},"2025-06-06",82.97,83.26,1.363,1.66,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":446,"volume":1653,"transactions":9,"vwap":2577},"2025-06-05",81.67,82.010002,81.62,81.897,-0.052,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2146,"percent_change":37,"volume":923,"transactions":9,"vwap":2583},"2025-06-04",82.089996,81.91,81.949,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2571,"volume":853,"transactions":9,"vwap":2588},"2025-06-03",81.584,82.15,82.128,1.345,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":446,"volume":2597,"transactions":9,"vwap":2595},"2025-06-02",80.69,80.79,80.63,80.783,-0.046,7800,{"date":2599,"open":2600,"high":2601,"low":448,"close":2601,"change":2602,"percent_change":1415,"volume":1514,"transactions":9,"vwap":2601},"2025-05-30",80.52,80.829,-0.109,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1966,"volume":936,"transactions":9,"vwap":2607},"2025-05-29",81.25,80.44,80.938,0.258,{"date":2610,"open":2611,"high":2612,"low":2594,"close":2613,"change":2340,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-28",80.91,81.080002,80.68,-1.18,33400,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-27",80.87,81.64,2.062,2.59,4800,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":1566,"volume":2629,"transactions":9,"vwap":2627},"2025-05-23",78.79,79.731,79.578,-0.272,6700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2634,"change":446,"percent_change":2635,"volume":2044,"transactions":9,"vwap":2634},"2025-05-22",80.19,80.24,79.85,-0.08,{"date":2637,"open":2605,"high":2638,"low":2639,"close":2639,"change":1281,"percent_change":2640,"volume":2369,"transactions":9,"vwap":2639},"2025-05-21",81.45,79.91,-2.68,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":986,"transactions":9,"vwap":2644},"2025-05-20",81.931,82.114,0.032,0.04,{"date":2648,"open":2649,"high":2649,"low":2649,"close":2649,"change":1931,"percent_change":611,"volume":2207,"transactions":9,"vwap":2649},"2025-05-19",82.082001,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2416,"volume":826,"transactions":9,"vwap":2654},"2025-05-16",81.81,82.53,82.522,0.831,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2659,"change":2660,"percent_change":518,"volume":2258,"transactions":9,"vwap":2659},"2025-05-15",81.24,81.691,0.431,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2664,"change":94,"percent_change":304,"volume":2665,"transactions":9,"vwap":2664},"2025-05-14",81.53,81.26,5400,{"date":2667,"open":2575,"high":2668,"low":2575,"close":2668,"change":2669,"percent_change":952,"volume":930,"transactions":9,"vwap":2668},"2025-05-13",82.029999,0.412,{"date":2671,"open":2672,"high":2672,"low":2658,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-12",82.18,81.618,3.138,4,6100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2681,"change":1098,"percent_change":2682,"volume":2597,"transactions":9,"vwap":2681},"2025-05-09",78.86,78.879,78.48,-1.42,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":2688,"percent_change":2689,"volume":1275,"transactions":9,"vwap":2686},"2025-05-08",78.010002,79.61,77.91,2.097,2.71,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2465,"volume":2410,"transactions":9,"vwap":2695},"2025-05-07",77.73,77.97,77.12,77.513,0.193,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":1028,"volume":2703,"transactions":9,"vwap":2701},"2025-05-06",77.28,77.67,77.32,-0.81,4900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":703,"percent_change":2710,"volume":2083,"transactions":9,"vwap":2709},"2025-05-05",78.050003,78.7,77.99,78.13,-0.83,{"date":2712,"open":2708,"high":2713,"low":2708,"close":2714,"change":2715,"percent_change":2716,"volume":1206,"transactions":9,"vwap":2714},"2025-05-02",78.99,78.78,1.61,2.09,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2276,"transactions":9,"vwap":2722},"2025-05-01",76.78,77.45,76.27,77.17,0.501,0.65,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2728,"change":2729,"percent_change":1071,"volume":826,"transactions":9,"vwap":2728},"2025-04-30",75.75,76.669,-0.461,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":797,"volume":2737,"transactions":9,"vwap":2735},"2025-04-29",76.51,77.16,76.19,77.13,0.466,63300,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2744,"volume":923,"transactions":9,"vwap":2742},"2025-04-28",76.42,76.835,76.664,0.428,0.56,{"date":180,"open":176,"high":2746,"low":176,"close":2746,"change":2747,"percent_change":87,"volume":923,"transactions":9,"vwap":2746},76.236,0.686]