[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVO":3,"homepage-market-summary":31,"stock-historical-SLVO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"SLVO","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},"UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},32.1145,20.412,"Monthly","2026-10-21",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},63.56,64.08,64.19,63.11,65.3007,-1.7407,-2.67,74178.718989,107.41,61.0099983,115731.98399602789,5.5,3390,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},89611,32708127.983003,-17.99,"2025-04-25",[183,186,196,207,217,228,239,250,260,271,281,292,303,314,325,336,345,356,365,375,385,395,405,415,426,437,448,458,468,477,488,499,508,519,528,539,548,559,567,578,589,598,607,618,628,637,646,657,668,678,688,698,709,719,730,738,749,759,767,778,788,799,809,814,822,830,838,846,855,863,871,878,887,895,902,909,917,926,935,943,951,960,969,978,985,993,1002,1010,1019,1027,1035,1044,1051,1058,1064,1071,1079,1088,1096,1103,1112,1120,1128,1135,1144,1150,1158,1166,1175,1183,1192,1199,1207,1214,1221,1229,1234,1243,1252,1258,1265,1273,1281,1286,1295,1301,1310,1316,1323,1329,1338,1345,1353,1359,1367,1375,1382,1389,1396,1404,1412,1420,1428,1435,1443,1448,1456,1464,1471,1477,1485,1492,1500,1508,1516,1525,1531,1539,1545,1553,1560,1567,1575,1582,1589,1596,1603,1611,1619,1628,1634,1639,1647,1655,1661,1667,1676,1683,1690,1696,1704,1710,1717,1724,1731,1739,1746,1753,1758,1766,1772,1778,1785,1791,1796,1802,1809,1815,1818,1825,1832,1840,1846,1851,1857,1863,1870,1876,1882,1887,1893,1899,1904,1910,1917,1924,1932,1938,1946,1952,1959,1963,1970,1979,1986,1994,1999,2004,2010,2016,2020,2028,2035,2041,2046,2053,2061,2067,2073,2081,2086,2090,2098,2104,2111,2117,2125,2132,2139,2144,2151,2156,2162,2168,2174,2181,2184,2189,2194,2199,2206,2210,2214,2220,2226,2232,2239,2243,2249,2254,2258,2262,2268,2272,2277,2283,2288,2292,2297,2302,2307,2314,2320,2326,2330,2335,2339,2344,2349,2352,2360,2366,2372,2378,2382,2387,2394,2398,2403,2408,2414,2421,2425,2429,2432,2435,2439,2445,2449,2454,2460,2464,2467,2474,2480,2487,2494,2500,2505,2509,2515,2520,2528,2534,2539,2545,2550,2556,2565,2570,2574,2580,2585,2591,2595,2600,2605,2611,2617,2623,2631,2637,2642,2649,2654,2660,2666,2674,2680,2688,2694,2699,2707,2713,2718,2724,2730,2734,2740,2746,2751,2755,2759,2764,2769],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},1517,63.8461,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",65.57,65.68,64.435,0.3007,0.46,73275.794426,1155,65.2357,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",65.09,65.35,64.81,65,0.71,1.1,81165.677364,1103,65.0545,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",65.73,63.62,64.29,-0.59,-0.91,158372.574829,1488,64.8766,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",64.77,65.185,64.15,64.88,0.21,0.32,645416.374242,2353,64.6351,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",64.99,65.0299,63.88,64.67,-0.62,-0.95,292527.417011,2465,64.4074,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",64.72,65.3,64.53,65.29,0.63,0.97,254919.428693,2057,64.9234,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",66.48,64.5375,64.66,-3.36,-4.94,239914.195324,3492,65.0719,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",67.43,68.38,67.16,68.02,0.56,0.83,269547.406722,2151,67.8522,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",67.46,67.75,66.8,-0.6,-0.88,165203.757592,1865,67.2447,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",68.62,69.8164,67.8,68.06,-1.98,-2.83,81480.787813,1549,68.1733,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",69.61,70.6496,69.06,70.04,-1.47,-2.06,128606.601209,1181,69.5212,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",72,72.095,70.97,71.51,0.1289,0.18,77676.770164,1384,71.434,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",71.12,71.58,70.75,71.3811,1.0511,1.49,74177.216553,1025,71.2273,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",70.85,70.8999,69.585,70.33,1.94,2.84,497323.545208,2332,70.3799,{"date":337,"open":296,"high":338,"low":339,"close":340,"change":47,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",69.87,67.6286,68.39,-0.31,430856.169673,2521,69.1763,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",68.15,68.9896,67.88,68.6,0.48,0.7,210148.576514,1674,68.3115,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":277,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",68.95,67.5236,68.12,-1.28,400686.43598,3669,68.2198,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":203,"volume":372,"transactions":373,"vwap":374},"2026-09-11",68.97,69.99,68.88,69,0.75,324612.595626,2429,69.1393,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":288,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",69.9,69.94,68.0401,68.25,-3.98,167465.677957,2352,68.8379,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",70.65,71.665,71.08,1.07,1.53,89939.756925,1191,71.2266,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":341,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",70.43,70.7899,69.85,70.01,-0.44,35013.290067,992,70.3661,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",69.89,70.32,69.5264,-0.23,-0.33,45894.577347,1005,70.0198,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",70.27,70.7699,69.6701,70.55,1.2352,1.78,77533.932619,1204,70.4605,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",68.99,69.4362,68.985,69.3148,1.1148,1.63,33294.529041,843,69.1446,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",68.98,69.25,68.0783,68.2,-1.91,-2.72,39869.48791,1106,68.7873,{"date":449,"open":450,"high":408,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",69.56,69.17,70.11,0.19,0.27,79692.971206,1163,69.9317,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",72.83,69.76,69.92,-1.66,-2.32,69539.112499,1334,70.9254,{"date":469,"open":470,"high":471,"low":470,"close":317,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",70.51,71.7,0.64,0.9,108875.881401,1236,71.3508,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",71.02,71.4404,70.675,70.94,-0.37,-0.52,75090.774746,1342,70.9059,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",71.07,71.4099,70.25,71.31,0.24,0.34,115370.06123,1434,70.9167,{"date":500,"open":501,"high":502,"low":503,"close":490,"change":146,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",71.23,71.34,70.59,-0.03,110045.515998,1314,70.8996,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",71.24,71.61,70.2028,71.09,0.88,1.25,119867.804361,1560,71.2704,{"date":520,"open":521,"high":522,"low":370,"close":523,"change":524,"percent_change":276,"volume":525,"transactions":526,"vwap":527},"2026-08-20",69.28,70.499,70.21,-0.4255,66588.015693,993,70.0957,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",70,70.67,69.33,70.6355,1.7755,2.58,85277.083419,1347,70.0294,{"date":540,"open":399,"high":530,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",68.5501,68.86,-1.2153,-1.73,100150.041957,1741,69.1571,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",69.3,70.46,69.2,70.0753,0.8753,1.26,143387.297656,1585,70.1259,{"date":560,"open":350,"high":561,"low":350,"close":552,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",69.8999,0.3129,0.45,108486.56289,1240,69.4344,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",68.81,69.2929,68.705,68.8871,-0.4529,-0.65,90583.044942,1404,69.0644,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",69.04,69.8027,68.9819,69.34,0.552,0.8,318178.847453,2135,69.3683,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":483,"volume":595,"transactions":596,"vwap":597},"2026-08-11",68.24,68.9999,68.788,-0.252,474404.298065,3423,68.7818,{"date":599,"open":600,"high":601,"low":602,"close":580,"change":555,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",67.59,69.2999,67.5001,1.86,325707.993908,2931,68.1926,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",68,68.3,67.25,67.78,1.74,2.63,130751.844112,1914,67.6338,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":102,"volume":625,"transactions":626,"vwap":627},"2026-08-06",65.03,66.7,65.02,66.04,-0.2,78501.556068,1118,65.8613,{"date":629,"open":201,"high":630,"low":201,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",66.8399,66.24,2.16,3.37,85275.134045,1439,66.2221,{"date":638,"open":639,"high":640,"low":639,"close":19,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",63.41,64.6,1.4,2.23,60462.578649,1081,64.1941,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",61.89,62.95,61.3,62.68,0.05,0.08,72755.440459,1391,62.1802,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",62.23,62.79,61.735,62.63,-0.9908,-1.56,121529.261364,1828,62.3385,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",62.16,63.7,63.6208,1.7508,2.83,388267.601326,2252,63.1306,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":652,"volume":685,"transactions":686,"vwap":687},"2026-07-29",61.92,63.595,61.35,61.87,0.03,665305.123032,2656,62.3268,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",62.7,61.2,61.84,-1.2343,-1.96,486840.835175,2878,61.6428,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",63,63.72,62.7001,63.0743,0.3343,0.53,1091051.419655,3594,63.0923,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":89,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",62,63.42,61.97,62.74,1.47,895511.84223,3570,62.7999,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",62.18,62.52,61.71,61.83,-1.72,-2.71,316508.060775,2274,62.0257,{"date":731,"open":732,"high":640,"low":732,"close":733,"change":664,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",63.14,63.55,-2.4,368215.985563,1818,64.0581,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",64.01,65.4499,64,65.11,2.13,3.38,184621.567264,2123,65.0921,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",62.36,63.5468,62.98,0.62,0.99,73886.817309,1563,63.1672,{"date":760,"open":761,"high":762,"low":650,"close":751,"change":763,"percent_change":764,"volume":765,"transactions":312,"vwap":766},"2026-07-17",61.5,62.75,0.55,0.89,62917.694831,62.1598,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",62.8,63.01,61.61,61.81,-2.61,-4.05,100978.385781,2245,62.299,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",64.94,62.935,64.42,-0.3006,-0.46,94367.8292,1758,63.9927,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",65.34,65.7548,64.5001,64.7206,1.0006,1.57,58267.663524,1219,64.97,{"date":800,"open":801,"high":802,"low":803,"close":701,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",64.8,64.8374,63.49,-2.12,-3.22,83364.739419,1809,64.1914,{"date":810,"open":811,"high":631,"low":798,"close":812,"change":310,"percent_change":454,"volume":813,"transactions":9,"vwap":812},"2026-07-10",65.75,65.84,56600,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",64.019997,66.38,65.66,1.46,2.27,88900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",64.9,63.099998,64.2,-1.83,-2.77,92400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":299,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-07",67.11,67.89,65.52,66.029999,-3.03,103600,{"date":839,"open":840,"high":380,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",67.99,67.5,68.089996,1.33,1.99,68500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",66.86,69.22,66.3,66.76,1.52,2.33,73400,{"date":856,"open":857,"high":275,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",64.93,64.87,65.24,0.17,0.26,78000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":390,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-30",64.89,65.93,64.34,65.07,1.67,80400,{"date":872,"open":873,"high":873,"low":874,"close":742,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":742},"2026-06-29",65.49,63.32,-0.7,-1.08,92700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",64.56,65.5,63.73,64.7,1.15,1.81,140000,{"date":888,"open":889,"high":890,"low":891,"close":733,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":733},"2026-06-25",63.25,64.63,62.77,1.09,1.75,72700,{"date":896,"open":897,"high":242,"low":27,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",64.91,62.46,-4.73,-7.04,260000,{"date":903,"open":904,"high":904,"low":848,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",68.43,67.19,-3.61,-5.1,196300,{"date":910,"open":911,"high":912,"low":531,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",72.6,72.93,70.8,-7.51,-9.59,217900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",79.81,79.98,77.9,78.31,-1.06,-1.34,396100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",81.82,82.099998,79.07,79.37,-2.09,-2.57,236800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":684,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-16",81.96,82.12,80.9,81.46,0.04,186300,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",82.66,81.059998,81.43,2.08,2.62,253700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",79.49,79.83,78.040001,79.35,0.82,1.04,182300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",75.65,79.059998,75.27,78.53,2.78,3.67,135100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",77.21,77.66,75.52,75.75,-1.46,-1.89,217800,{"date":979,"open":980,"high":981,"low":982,"close":971,"change":95,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2026-06-09",81,81.010002,76.41,-3.66,299700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":494,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-08",80.87,81.099998,79.72,80.14,0.3,319600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",84.8,84.97,79.68,79.9,-5.25,-6.17,363700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",84.69,85.81,85.15,0.65,0.77,83900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",85.25,85.39,84.26,84.5,-1,-1.17,77900,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",85.099998,86.69,85.5,0.44,0.52,46300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":784,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",85.47,85.75,84.4,85.059998,-0.39,71800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",85.51,85.98,84.83,85.45,0.14,0.16,72000,{"date":1045,"open":1046,"high":1037,"low":1047,"close":1048,"change":245,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-28",84.81,83.8,85.31,0.74,71600,{"date":1052,"open":995,"high":1053,"low":1054,"close":1055,"change":234,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",84.85,84,84.68,-0.73,138000,{"date":1059,"open":1060,"high":1023,"low":995,"close":1061,"change":202,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-26",85.07,85.3,0.84,85400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":410,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-22",85.38,84.28,84.59,-0.27,56000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1024,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",84.16,85,83.66,84.82,0.37,57500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",83.87,84.75,83.51,84.45,-3.57,-4.06,133500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":137,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",89.14,89.4,86.81,88.019997,-1.69,265400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":473,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",90.17,88.75,89.53,1.02,233500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",91.24,91.67,88.39,88.63,-3.13,-3.41,203400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",92.79,91.61,91.76,-0.5,-0.54,123800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":653,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",92.35,92.43,91.9,92.26,0.09,48400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":224,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",90.99,92.18,90.78,0.29,80200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",92.080002,92.14,91.25,91.89,1.31,1.45,119300,{"date":1145,"open":1146,"high":1130,"low":1147,"close":1148,"change":351,"percent_change":705,"volume":1149,"transactions":9,"vwap":1148},"2026-05-08",90.96,90.11,90.58,105400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":884,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-07",89.8,90.84,89.71,90.099998,1.29,101300,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",88,88.99,88.95,3.21,3.74,57100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",87.24,88.13,85.72,85.74,-0.08,-0.09,42800,{"date":1176,"open":1177,"high":1178,"low":1061,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",87.62,87.77,85.82,-1.78,-2.03,63100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",87.26,88.3,87.25,87.6,1.64,1.91,41800,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":885,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",86.33,85.4,85.96,2.15,49300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1094,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",85.6,86.22,83.55,84.15,-1.45,100600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1201,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1201},"2026-04-28",86.65,84.77,-1.15,-1.33,87900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":653,"percent_change":1126,"volume":1220,"transactions":9,"vwap":1219},"2026-04-27",86.87,86.98,86.39,86.75,61100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":245,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",87.099998,87.2,86.19,86.67,0.54,48800,{"date":1230,"open":1231,"high":1231,"low":1030,"close":1232,"change":1205,"percent_change":463,"volume":1233,"transactions":9,"vwap":1232},"2026-04-23",88.25,86.13,97500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",87.040001,88.059998,87,87.58,-3.58,-3.93,75700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",92.97,93.23,91.13,91.16,-2.23,-2.39,109200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":483,"percent_change":1033,"volume":1257,"transactions":9,"vwap":1256},"2026-04-20",94.14,92.99,93.39,136400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":819,"volume":1264,"transactions":9,"vwap":1262},"2026-04-17",93.33,94.43,93.76,1.35,123100,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",93.019997,91.75,92.41,-0.16,-0.17,79300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1133,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",92.7,92.96,92.089996,92.57,0.31,90100,{"date":1282,"open":1268,"high":1283,"low":1247,"close":1284,"change":331,"percent_change":1197,"volume":1285,"transactions":9,"vwap":1284},"2026-04-14",92.48,92.28,69800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",89.96,90.56,88.79,90.34,-0.38,-0.42,95000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":957,"percent_change":89,"volume":1127,"transactions":9,"vwap":1300},"2026-04-10",90.28,90.94,90.19,90.72,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",89.44,90.81,88.56,89.9,1.34,1.51,52500,{"date":1311,"open":1312,"high":1105,"low":1313,"close":1305,"change":1190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1305},"2026-04-08",90.82,87.67,2.2,82200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1209,"change":1321,"percent_change":784,"volume":1322,"transactions":9,"vwap":1209},"2026-04-07",86.010002,86.99,83.5,-0.4,94200,{"date":1324,"open":1325,"high":1168,"low":1318,"close":1326,"change":495,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-06",86.7,87.050003,0.39,49900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-02",84.040001,87.28,83.67,86.71,-2.63,-2.94,78400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":351,"percent_change":1227,"volume":1344,"transactions":9,"vwap":1343},"2026-04-01",88.98,90.12,88.38,89.34,55600,{"date":1346,"open":1347,"high":1348,"low":1201,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",85.7,89.050003,88.86,5.29,6.33,74900,{"date":1354,"open":1004,"high":1004,"low":1355,"close":1356,"change":351,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",82.85,83.57,0.58,54700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":966,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",81.99,84.44,80.55,83.089996,3.46,46500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",83.58,80.010002,80.31,-5.19,-6.07,120500,{"date":1376,"open":1377,"high":1378,"low":1076,"close":1023,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1023},"2026-03-25",85.2,86.43,3.13,3.8,48500,{"date":1383,"open":929,"high":1384,"low":1385,"close":1386,"change":371,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",83.019997,80.65,82.37,0.92,76700,{"date":1390,"open":1391,"high":995,"low":1392,"close":1393,"change":1394,"percent_change":473,"volume":1395,"transactions":9,"vwap":1393},"2026-03-23",80.67,80,81.62,0.73,164900,{"date":1397,"open":1029,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",86.73,80.26,80.89,-8.99,-10,191400,{"date":1405,"open":1160,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",90.27,84.39,89.88,-3.78,-4.04,245600,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",96.97,93.52,93.66,-2.85,-2.95,160700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1211,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-17",97.99,98.38,95.86,96.51,-1.18,113400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":958,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",98,96.25,97.66,1.08,103900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1206,"transactions":9,"vwap":1440},"2026-03-13",99.8,100,95.76,96.62,-3.2,-3.21,{"date":1444,"open":1438,"high":1445,"low":1446,"close":1447,"change":574,"percent_change":574,"volume":1381,"transactions":9,"vwap":1447},"2026-03-12",100.92,99.38,99.82,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",101.49,99.19,100.47,-1.05,-1.03,60500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1314,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",100.99,102,100.29,101.52,2.19,59300,{"date":1465,"open":1466,"high":1438,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":845,"transactions":9,"vwap":1468},"2026-03-09",97.4,97.3,99.33,2.04,2.1,{"date":1472,"open":1473,"high":1430,"low":1473,"close":1474,"change":321,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",95.9,97.29,1.56,44700,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",96.5,94.47,95.8,-0.45,-0.47,58200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1431,"change":957,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1431},"2026-03-04",96.68,97,95.45,0.86,44800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",99,92.71,95.43,-4.27,-4.28,86800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-02",99.94,100.88,97.23,99.7,-0.68,95200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1233,"transactions":9,"vwap":1513},"2026-02-27",98.99,100.58,98.8,100.38,2.14,2.18,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-26",97.41,98.49,96.4,98.24,0.66,0.68,77400,{"date":1526,"open":1527,"high":1494,"low":1528,"close":1529,"change":1263,"percent_change":641,"volume":1530,"transactions":9,"vwap":1529},"2026-02-25",97.91,97.46,97.58,82000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-24",95.96,96.84,95.29,96.23,0,36900,{"date":1540,"open":1541,"high":1520,"low":1542,"close":1536,"change":1543,"percent_change":1308,"volume":1544,"transactions":9,"vwap":1536},"2026-02-23",95.4,95,1.43,74200,{"date":1546,"open":1547,"high":1542,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",94.28,91.85,94.8,-4.34,-4.38,111600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":352,"percent_change":202,"volume":1559,"transactions":9,"vwap":1558},"2026-02-19",98.77,99.83,98.27,99.14,204000,{"date":1561,"open":1504,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1380,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",99.48,97.2,98.44,3.6,156700,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-17",99.9,93.13,94.84,-3.04,-3.11,203100,{"date":1576,"open":1577,"high":1494,"low":1578,"close":1579,"change":1580,"percent_change":632,"volume":1581,"transactions":9,"vwap":1579},"2026-02-13",98.69,96.43,97.88,2.07,72400,{"date":1583,"open":1584,"high":1584,"low":1542,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-12",102.13,95.81,-5.91,-5.81,128100,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1580,"volume":1595,"transactions":9,"vwap":1593},"2026-02-11",101.98,100.5,101.72,2.06,76900,{"date":1597,"open":1598,"high":1438,"low":1599,"close":1600,"change":1601,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-10",99.99,98.5,99.66,0.13,61600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-09",95.25,99.87,99.53,4.82,5.09,79700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",92,94.72,94.71,3.23,3.53,99400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",93.85,95.47,90.67,91.48,-7.94,-7.99,108900,{"date":1629,"open":1446,"high":1630,"low":1631,"close":1632,"change":1543,"percent_change":819,"volume":1633,"transactions":9,"vwap":1632},"2026-02-04",100.15,97.75,99.42,34000,{"date":1635,"open":1520,"high":1636,"low":1520,"close":1422,"change":1515,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1422},"2026-02-03",99.96,2.28,57700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1585,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1585},"2026-02-02",93.79,96.87,92.059998,5.64,6.25,90900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1098,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1098},"2026-01-30",99.65,101.61,90,-12.59,-12.25,213500,{"date":1656,"open":1657,"high":1658,"low":1459,"close":1659,"change":1482,"percent_change":401,"volume":1660,"transactions":9,"vwap":1659},"2026-01-29",103.32,103.59,102.76,76200,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":74,"percent_change":192,"volume":1666,"transactions":9,"vwap":1665},"2026-01-28",102.41,103.3,103.21,63400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-27",103.2,103.75,102.22,102.74,0.51,0.5,113000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":574,"volume":1682,"transactions":9,"vwap":1680},"2026-01-26",103.37,102.010002,102.23,-0.67,131800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":371,"percent_change":1394,"volume":1689,"transactions":9,"vwap":1688},"2026-01-23",102.7,102.99,102.2,102.9,41400,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":764,"percent_change":514,"volume":1695,"transactions":9,"vwap":1694},"2026-01-22",101.32,102.34,102.15,59400,{"date":1697,"open":1698,"high":1699,"low":1592,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",102.5,102.6,101.26,-6.15,-5.73,91100,{"date":1705,"open":1706,"high":26,"low":1707,"close":26,"change":1708,"percent_change":642,"volume":1709,"transactions":9,"vwap":26},"2026-01-20",106.76,106.5,2.34,251200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":276,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",106,103.76,105.07,-0.57,96000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":146,"percent_change":146,"volume":1723,"transactions":9,"vwap":1722},"2026-01-15",105.59,106.050003,104.75,105.67,51800,{"date":1725,"open":1726,"high":1727,"low":1721,"close":1728,"change":1729,"percent_change":1141,"volume":1730,"transactions":9,"vwap":1728},"2026-01-14",105.7,105.87,105.69,1.37,54900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1673,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-13",105.15,105.44,104.11,104.32,0.49,62800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1514,"percent_change":1470,"volume":1745,"transactions":9,"vwap":1744},"2026-01-12",103.07,103.86,103.019997,103.81,81100,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":246,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-09",100.7,101.9,101.67,0.96,46100,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1748,"change":163,"percent_change":163,"volume":1757,"transactions":9,"vwap":1748},"2026-01-08",101.39,99.73,35600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-07",100.55,101.080002,100.48,100.95,-0.15,45000,{"date":1767,"open":1511,"high":1768,"low":1511,"close":1769,"change":1770,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-06",101.34,101.099998,0.01,31700,{"date":1773,"open":1774,"high":1775,"low":1511,"close":1776,"change":1490,"percent_change":1490,"volume":1777,"transactions":9,"vwap":1776},"2026-01-05",101,101.43,101.089996,26900,{"date":1779,"open":1780,"high":1763,"low":1781,"close":1782,"change":1783,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-02",100.43,100.059998,100.23,0.36,30200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1606,"change":875,"percent_change":875,"volume":1790,"transactions":9,"vwap":1606},"2025-12-31",99.92,100.51,99.59,47500,{"date":1792,"open":1762,"high":1445,"low":1793,"close":1794,"change":755,"percent_change":755,"volume":1795,"transactions":9,"vwap":1794},"2025-12-30",100.4,100.57,37200,{"date":1797,"open":1798,"high":1799,"low":1599,"close":1800,"change":82,"percent_change":82,"volume":1801,"transactions":9,"vwap":1800},"2025-12-29",99.63,100.099998,99.58,66600,{"date":1803,"open":1804,"high":1805,"low":1782,"close":1806,"change":1807,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",100.42,100.71,100.37,0.28,46000,{"date":1810,"open":1438,"high":1811,"low":1437,"close":1812,"change":1813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-24",100.22,100.089996,-0.13,25800,{"date":1816,"open":1817,"high":1817,"low":1600,"close":1811,"change":223,"percent_change":223,"volume":813,"transactions":9,"vwap":1811},"2025-12-23",100.68,{"date":1819,"open":1793,"high":1793,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-22",99.67,100.010002,-2.35,-2.3,81700,{"date":1826,"open":1591,"high":1827,"low":1828,"close":1829,"change":352,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-19",102.49,101.74,102.36,0.69,90600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-18",101.4,101.8,100.96,101.66,-0.06,95400,{"date":1841,"open":1842,"high":1749,"low":1843,"close":1593,"change":1844,"percent_change":958,"volume":1845,"transactions":9,"vwap":1593},"2025-12-17",101.73,101.18,1.05,78100,{"date":1847,"open":1774,"high":1774,"low":1438,"close":1848,"change":1849,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-16",100.67,-0.05,105100,{"date":1852,"open":1853,"high":1763,"low":1820,"close":1854,"change":1729,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-15",100.25,100.72,1.38,82600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":213,"percent_change":213,"volume":1862,"transactions":9,"vwap":1861},"2025-12-12",100.82,98.54,99.35,41700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-11",100.54,99.79,100.26,-0.07,38100,{"date":1871,"open":1437,"high":1872,"low":1494,"close":1873,"change":1874,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-10",100.81,100.33,0.72,39300,{"date":1877,"open":1878,"high":1437,"low":1879,"close":1880,"change":1327,"percent_change":1327,"volume":1881,"transactions":9,"vwap":1880},"2025-12-09",99.31,99.23,99.61,19500,{"date":1883,"open":1562,"high":1562,"low":1884,"close":1885,"change":1041,"percent_change":1041,"volume":1886,"transactions":9,"vwap":1885},"2025-12-08",98.89,99.22,24800,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1227,"percent_change":763,"volume":1892,"transactions":9,"vwap":1891},"2025-12-05",98.61,99.25,99.080002,16100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1860,"change":39,"percent_change":39,"volume":1898,"transactions":9,"vwap":1860},"2025-12-04",98.64,98.81,98.2,18800,{"date":1900,"open":1901,"high":1512,"low":1557,"close":1902,"change":1133,"percent_change":1133,"volume":1903,"transactions":9,"vwap":1902},"2025-12-03",98.33,98.76,21600,{"date":1905,"open":1430,"high":1599,"low":1906,"close":1907,"change":1908,"percent_change":1024,"volume":1909,"transactions":9,"vwap":1907},"2025-12-02",97.79,98.47,0.43,18400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":860,"percent_change":860,"volume":1916,"transactions":9,"vwap":1915},"2025-12-01",97.85,98.3,96.94,98.040001,51100,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-28",95.46,97.87,3.02,3.18,35100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":885,"volume":1931,"transactions":9,"vwap":1929},"2025-11-26",93.96,95.099998,93.65,94.85,1.69,46200,{"date":1933,"open":1934,"high":1935,"low":1123,"close":1936,"change":146,"percent_change":146,"volume":1937,"transactions":9,"vwap":1936},"2025-11-25",93.2,93.4,93.16,11200,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-24",90.95,93.38,93.18,2.22,2.44,15000,{"date":1947,"open":1948,"high":1948,"low":1651,"close":1146,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1146},"2025-11-21",91.5,-0.82,-0.89,23300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":774,"volume":1309,"transactions":9,"vwap":1957},"2025-11-20",92.74,93.010002,91.3,91.78,-3.87,{"date":1960,"open":1914,"high":1914,"low":1961,"close":1962,"change":1908,"percent_change":563,"volume":1063,"transactions":9,"vwap":1962},"2025-11-19",94.5,95.65,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":175,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-18",94.25,95.67,95.22,1.06,37900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-17",95.040001,95.51,93.5,94.22,-0.41,-0.43,59100,{"date":1980,"open":1542,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":544,"volume":1985,"transactions":9,"vwap":1983},"2025-11-14",95.58,93,94.63,-1.67,56400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":875,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-13",96.89,96.99,95.73,96.3,-0.72,60200,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1488,"change":1142,"percent_change":852,"volume":1998,"transactions":9,"vwap":1488},"2025-11-12",95.55,97.25,40900,{"date":2000,"open":1961,"high":1996,"low":2001,"close":1996,"change":514,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1996},"2025-11-11",94.099998,0.93,36000,{"date":2005,"open":1941,"high":2006,"low":1942,"close":2007,"change":2008,"percent_change":2009,"volume":1191,"transactions":9,"vwap":2007},"2025-11-10",94.74,94.67,3.15,3.44,{"date":2011,"open":1106,"high":2012,"low":2013,"close":2014,"change":371,"percent_change":267,"volume":2015,"transactions":9,"vwap":2014},"2025-11-07",91.88,91,91.52,43300,{"date":2017,"open":2018,"high":1613,"low":1651,"close":2019,"change":941,"percent_change":941,"volume":1886,"transactions":9,"vwap":2019},"2025-11-06",91.38,90.77,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-05",89.21,90.89,90.73,1.76,1.98,10300,{"date":2029,"open":1651,"high":2030,"low":1186,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-04",90.15,88.97,-1.68,-1.85,42300,{"date":2036,"open":2013,"high":2037,"low":2038,"close":2039,"change":102,"percent_change":411,"volume":2040,"transactions":9,"vwap":2039},"2025-11-03",91.53,90.059998,90.65,19000,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1940,"change":504,"percent_change":504,"volume":2045,"transactions":9,"vwap":1940},"2025-10-31",91.92,90.47,23400,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":613,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",89.2,91.11,90.98,1.95,24000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1433,"volume":2060,"transactions":9,"vwap":2058},"2025-10-29",88.48,90.35,88.14,89.24,0.95,55800,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1737,"percent_change":266,"volume":2066,"transactions":9,"vwap":2065},"2025-10-28",87.71,89.22,88.29,69300,{"date":2068,"open":1408,"high":1408,"low":1216,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-27",87.8,-2.73,-3.02,47400,{"date":2074,"open":2013,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-24",91.040001,90.010002,90.53,0.1,0.11,19300,{"date":2082,"open":2030,"high":2083,"low":2030,"close":2084,"change":763,"percent_change":2085,"volume":1969,"transactions":9,"vwap":2084},"2025-10-23",91.35,90.43,0.61,{"date":2087,"open":2088,"high":1299,"low":2089,"close":1408,"change":1453,"percent_change":1211,"volume":1969,"transactions":9,"vwap":1408},"2025-10-22",89,88.82,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-21",95.98,90.4,90.93,-4.25,-4.47,69400,{"date":2099,"open":1961,"high":1535,"low":2100,"close":2101,"change":2102,"percent_change":958,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",94.35,95.18,0.98,49700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":725,"volume":2110,"transactions":9,"vwap":2108},"2025-10-17",95.85,92.64,94.2,-1.65,29800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2106,"change":684,"percent_change":684,"volume":2116,"transactions":9,"vwap":2106},"2025-10-16",95.019997,95.99,94.6,24700,{"date":2118,"open":2119,"high":2106,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-15",94.89,94.88,95.82,1.42,1.5,14200,{"date":2126,"open":2127,"high":2127,"low":1982,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-14",95.56,94.4,-1.16,-1.21,27400,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2127,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2127},"2025-10-13",94,95.69,2.36,2.53,22500,{"date":2140,"open":2141,"high":1928,"low":1495,"close":1934,"change":705,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1934},"2025-10-10",93.48,0.57,17100,{"date":2145,"open":2146,"high":2147,"low":1948,"close":2148,"change":484,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-09",93.43,93.57,92.67,-0.56,32500,{"date":2152,"open":1982,"high":2153,"low":2154,"close":2155,"change":1227,"percent_change":1357,"volume":1903,"transactions":9,"vwap":2155},"2025-10-08",93.49,92.85,93.19,{"date":2157,"open":2158,"high":2158,"low":1283,"close":2159,"change":1813,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-07",92.95,92.65,-0.14,13100,{"date":2163,"open":2164,"high":1982,"low":2165,"close":2166,"change":653,"percent_change":1126,"volume":2167,"transactions":9,"vwap":2166},"2025-10-06",92.8,92.69,92.78,34700,{"date":2169,"open":2170,"high":2171,"low":2170,"close":1275,"change":223,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1275},"2025-10-03",92.5,92.88,0.23,18700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1601,"percent_change":1041,"volume":2180,"transactions":9,"vwap":2179},"2025-10-02",92.36,92.59,91.69,92.49,18500,{"date":2182,"open":1982,"high":1982,"low":1131,"close":2176,"change":653,"percent_change":1126,"volume":2183,"transactions":9,"vwap":2176},"2025-10-01",25600,{"date":2185,"open":2186,"high":2186,"low":1268,"close":1284,"change":2187,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1284},"2025-09-30",92.3,-0.04,23000,{"date":2190,"open":1284,"high":2170,"low":2191,"close":2192,"change":705,"percent_change":1357,"volume":2193,"transactions":9,"vwap":2192},"2025-09-29",91.91,92.32,29100,{"date":2195,"open":1248,"high":2196,"low":2013,"close":2197,"change":2142,"percent_change":754,"volume":2198,"transactions":9,"vwap":2197},"2025-09-26",91.99,91.79,28800,{"date":2200,"open":2201,"high":1139,"low":2202,"close":2203,"change":1844,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-25",90.6,90.13,91.22,1.16,18100,{"date":2207,"open":1146,"high":1146,"low":2208,"close":1098,"change":1764,"percent_change":1271,"volume":2209,"transactions":9,"vwap":1098},"2025-09-24",90.050003,26000,{"date":2211,"open":2212,"high":2013,"low":2208,"close":2213,"change":1838,"percent_change":1868,"volume":1538,"transactions":9,"vwap":2213},"2025-09-23",90.46,90.32,{"date":2215,"open":2216,"high":2212,"low":2217,"close":2218,"change":39,"percent_change":158,"volume":2219,"transactions":9,"vwap":2218},"2025-09-22",89.94,89.38,90.38,36300,{"date":2221,"open":2222,"high":2223,"low":2031,"close":2201,"change":2224,"percent_change":844,"volume":2225,"transactions":9,"vwap":2201},"2025-09-19",89.59,90.75,1.77,52100,{"date":2227,"open":1231,"high":1090,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1476,"transactions":9,"vwap":2229},"2025-09-18",88.16,88.83,0.67,0.76,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2228,"change":2237,"percent_change":2238,"volume":1923,"transactions":9,"vwap":2228},"2025-09-17",89.080002,89.089996,87.55,-1.36,-1.52,{"date":2240,"open":1651,"high":1651,"low":2241,"close":2242,"change":47,"percent_change":410,"volume":1689,"transactions":9,"vwap":2242},"2025-09-16",89.27,89.52,{"date":2244,"open":2245,"high":2246,"low":2048,"close":2247,"change":1227,"percent_change":2085,"volume":2248,"transactions":9,"vwap":2247},"2025-09-15",89.74,89.82,89.73,57400,{"date":2250,"open":2251,"high":2241,"low":2251,"close":2252,"change":2142,"percent_change":472,"volume":2253,"transactions":9,"vwap":2252},"2025-09-12",88.62,89.19,17700,{"date":2255,"open":1160,"high":2229,"low":1160,"close":2251,"change":1077,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2251},"2025-09-11",0.42,16000,{"date":2259,"open":2260,"high":2261,"low":2260,"close":1231,"change":991,"percent_change":495,"volume":1784,"transactions":9,"vwap":1231},"2025-09-10",87.81,88.47,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":47,"percent_change":158,"volume":2267,"transactions":9,"vwap":2266},"2025-09-09",88.5,87.7,87.95,29900,{"date":2269,"open":1160,"high":2264,"low":2260,"close":2228,"change":1279,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2228},"2025-09-08",0.35,53800,{"date":2273,"open":2260,"high":1160,"low":2274,"close":2275,"change":2270,"percent_change":2276,"volume":1898,"transactions":9,"vwap":2275},"2025-09-05",87.32,87.85,0.4,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":158,"percent_change":1069,"volume":2282,"transactions":9,"vwap":2281},"2025-09-04",87.73,87.019997,87.5,25300,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1737,"percent_change":266,"volume":2003,"transactions":9,"vwap":2287},"2025-09-03",87.3,87.89,87.74,{"date":2289,"open":2290,"high":1239,"low":2290,"close":1187,"change":515,"percent_change":1142,"volume":2291,"transactions":9,"vwap":1187},"2025-09-02",86.15,60000,{"date":2293,"open":1021,"high":2294,"low":2295,"close":2296,"change":473,"percent_change":1968,"volume":1898,"transactions":9,"vwap":2296},"2025-08-29",86.14,85.040001,86,{"date":2298,"open":2299,"high":1012,"low":2300,"close":1021,"change":1387,"percent_change":892,"volume":2301,"transactions":9,"vwap":1021},"2025-08-28",84.61,84.34,17000,{"date":2303,"open":1073,"high":1015,"low":2304,"close":2305,"change":652,"percent_change":2306,"volume":1898,"transactions":9,"vwap":2305},"2025-08-27",83.17,84.18,0.06,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":684,"percent_change":941,"volume":2313,"transactions":9,"vwap":2312},"2025-08-26",84.19,84.51,84.07,84.13,11100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":1292,"percent_change":1482,"volume":2319,"transactions":9,"vwap":2318},"2025-08-25",84.21,84.6,84.099998,24900,{"date":2321,"open":2322,"high":995,"low":2322,"close":2323,"change":2324,"percent_change":869,"volume":2325,"transactions":9,"vwap":2323},"2025-08-22",82.53,84.48,1.39,35500,{"date":2327,"open":2328,"high":2328,"low":2329,"close":1364,"change":684,"percent_change":941,"volume":2173,"transactions":9,"vwap":1364},"2025-08-21",83.63,83.010002,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":276,"percent_change":1992,"volume":2325,"transactions":9,"vwap":2334},"2025-08-20",82.52,83.13,83.059998,{"date":2336,"open":2337,"high":2337,"low":1075,"close":1075,"change":1211,"percent_change":2237,"volume":2338,"transactions":9,"vwap":1075},"2025-08-19",85.18,69500,{"date":2340,"open":2341,"high":2342,"low":1055,"close":1046,"change":310,"percent_change":223,"volume":2343,"transactions":9,"vwap":1046},"2025-08-18",84.94,85.029999,75200,{"date":2345,"open":2310,"high":1004,"low":2309,"close":2346,"change":2347,"percent_change":39,"volume":2348,"transactions":9,"vwap":2346},"2025-08-15",84.63,-0.19,41300,{"date":2350,"open":1006,"high":1006,"low":1084,"close":1076,"change":401,"percent_change":484,"volume":2351,"transactions":9,"vwap":1076},"2025-08-14",75600,{"date":2353,"open":1066,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-13",85.41,85.019997,85.26,1.01,1.2,83700,{"date":2361,"open":2318,"high":2362,"low":2363,"close":2364,"change":351,"percent_change":2142,"volume":2365,"transactions":9,"vwap":2364},"2025-08-12",84.66,83.77,84.25,118800,{"date":2367,"open":2368,"high":2368,"low":2363,"close":2363,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2363},"2025-08-11",85.16,-1.38,-1.62,163400,{"date":2373,"open":2374,"high":2375,"low":1031,"close":1006,"change":1674,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1006},"2025-08-08",84.76,85.29,0.59,35300,{"date":2379,"open":2362,"high":1074,"low":2312,"close":2380,"change":1357,"percent_change":1830,"volume":2381,"transactions":9,"vwap":2380},"2025-08-07",84.65,14600,{"date":2383,"open":2384,"high":2364,"low":2385,"close":2311,"change":563,"percent_change":1227,"volume":2386,"transactions":9,"vwap":2311},"2025-08-06",83.88,83.75,21300,{"date":2388,"open":2389,"high":2385,"low":2390,"close":2391,"change":2392,"percent_change":2059,"volume":2393,"transactions":9,"vwap":2391},"2025-08-05",83,82.83,83.62,0.79,15700,{"date":2395,"open":2396,"high":2389,"low":2396,"close":2390,"change":1490,"percent_change":1844,"volume":2397,"transactions":9,"vwap":2390},"2025-08-04",81.97,6200,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2396,"change":1007,"percent_change":585,"volume":2402,"transactions":9,"vwap":2396},"2025-08-01",81.39,82.24,7700,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":276,"percent_change":1056,"volume":1777,"transactions":9,"vwap":2407},"2025-07-31",82,80.84,81.32,{"date":2409,"open":1047,"high":1047,"low":2410,"close":2411,"change":2412,"percent_change":1249,"volume":2413,"transactions":9,"vwap":2411},"2025-07-30",81.77,81.92,-1.87,14000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1537,"percent_change":1537,"volume":2420,"transactions":9,"vwap":2419},"2025-07-29",83.81,84.089996,83.52,83.79,6500,{"date":2422,"open":2312,"high":2364,"low":2423,"close":2419,"change":504,"percent_change":2187,"volume":2424,"transactions":9,"vwap":2419},"2025-07-28",83.44,13400,{"date":2426,"open":1055,"high":1039,"low":2423,"close":2427,"change":82,"percent_change":2428,"volume":2180,"transactions":9,"vwap":2427},"2025-07-25",83.82,-0.93,{"date":2430,"open":1014,"high":1082,"low":1014,"close":2299,"change":1764,"percent_change":2431,"volume":2313,"transactions":9,"vwap":2299},"2025-07-24",-0.18,{"date":2433,"open":1076,"high":2341,"low":2434,"close":2374,"change":2079,"percent_change":1601,"volume":2424,"transactions":9,"vwap":2374},"2025-07-23",84.54,{"date":2436,"open":2437,"high":2437,"low":2364,"close":2380,"change":2438,"percent_change":1950,"volume":2253,"transactions":9,"vwap":2380},"2025-07-22",85.24,-0.76,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2354,"change":2443,"percent_change":1307,"volume":2444,"transactions":9,"vwap":2354},"2025-07-21",84.35,85.56,1.13,32300,{"date":2446,"open":1014,"high":2434,"low":2447,"close":1067,"change":2078,"percent_change":2448,"volume":2257,"transactions":9,"vwap":1067},"2025-07-18",84.050003,0.12,{"date":2450,"open":2451,"high":1407,"low":2452,"close":2305,"change":1737,"percent_change":2376,"volume":2453,"transactions":9,"vwap":2305},"2025-07-17",83.69,83.38,20800,{"date":2455,"open":1320,"high":2456,"low":2457,"close":2451,"change":310,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2451},"2025-07-16",83.91,83.34,0.22,9300,{"date":2461,"open":2364,"high":1004,"low":2462,"close":1083,"change":212,"percent_change":875,"volume":2463,"transactions":9,"vwap":1083},"2025-07-15",83.31,10900,{"date":2465,"open":2364,"high":1055,"low":2318,"close":2318,"change":1764,"percent_change":2431,"volume":2466,"transactions":9,"vwap":2318},"2025-07-14",20600,{"date":2468,"open":2469,"high":2364,"low":2470,"close":2364,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2364},"2025-07-11",82.5,82.28,2.41,2.94,44600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":352,"percent_change":1490,"volume":2381,"transactions":9,"vwap":2479},"2025-07-10",81.24,82.46,81.15,81.84,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":151,"percent_change":1977,"volume":2486,"transactions":9,"vwap":2485},"2025-07-09",81.26,81.37,80.7,81.14,17500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":47,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-08",81.95,80.8,81.49,-0.26,14700,{"date":2495,"open":2496,"high":123,"low":2497,"close":123,"change":1173,"percent_change":2498,"volume":2499,"transactions":9,"vwap":123},"2025-07-07",81.25,80.88,-0.11,21000,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1049,"percent_change":89,"volume":2205,"transactions":9,"vwap":2504},"2025-07-03",81.11,81.8,81.79,{"date":2506,"open":2507,"high":2508,"low":990,"close":2508,"change":1433,"percent_change":1263,"volume":2386,"transactions":9,"vwap":2508},"2025-07-02",80.96,81.050003,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":2498,"percent_change":2160,"volume":2514,"transactions":9,"vwap":2513},"2025-07-01",80.27,80.98,79.97,11900,{"date":2516,"open":998,"high":2517,"low":2518,"close":2517,"change":1133,"percent_change":1783,"volume":2519,"transactions":9,"vwap":2517},"2025-06-30",80.080002,79.52,18900,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-27",80.72,79.45,79.79,-1.07,-1.32,11400,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":202,"percent_change":764,"volume":2533,"transactions":9,"vwap":2532},"2025-06-26",80.28,81.040001,80.86,20400,{"date":2535,"open":2536,"high":2530,"low":2536,"close":2537,"change":763,"percent_change":1830,"volume":2538,"transactions":9,"vwap":2537},"2025-06-25",79.42,80.15,8600,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":1117,"percent_change":234,"volume":2544,"transactions":9,"vwap":2543},"2025-06-24",80.24,78.58,79.6,20700,{"date":2546,"open":2543,"high":2547,"low":2543,"close":2548,"change":310,"percent_change":2172,"volume":2549,"transactions":9,"vwap":2548},"2025-06-23",80.46,80.099998,15100,{"date":2551,"open":2552,"high":2552,"low":956,"close":2553,"change":2554,"percent_change":1335,"volume":2555,"transactions":9,"vwap":2553},"2025-06-20",80.58,79.92,-2.16,23500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-18",82.89,82.95,81.22,82.080002,-0.53,-0.64,28300,{"date":2566,"open":2491,"high":2567,"low":2508,"close":2568,"change":2569,"percent_change":613,"volume":1923,"transactions":9,"vwap":2568},"2025-06-17",82.9,82.61,1.41,{"date":2571,"open":2497,"high":2572,"low":2497,"close":2573,"change":860,"percent_change":223,"volume":2110,"transactions":9,"vwap":2573},"2025-06-16",81.4,81.2,{"date":2575,"open":2507,"high":2573,"low":2576,"close":2577,"change":2578,"percent_change":122,"volume":2579,"transactions":9,"vwap":2577},"2025-06-13",80.85,81.029999,-0.1,34800,{"date":2581,"open":980,"high":2582,"low":1400,"close":2583,"change":2458,"percent_change":454,"volume":2584,"transactions":9,"vwap":2583},"2025-06-12",81.17,81.13,26800,{"date":2586,"open":2587,"high":2573,"low":2588,"close":2589,"change":2347,"percent_change":410,"volume":2590,"transactions":9,"vwap":2589},"2025-06-11",80.75,80.74,80.91,71700,{"date":2592,"open":2547,"high":2407,"low":2593,"close":988,"change":1537,"percent_change":1537,"volume":2594,"transactions":9,"vwap":988},"2025-06-10",80.36,134800,{"date":2596,"open":2597,"high":2598,"low":2597,"close":988,"change":74,"percent_change":1357,"volume":2599,"transactions":9,"vwap":988},"2025-06-09",80.5,81.45,168600,{"date":2601,"open":1399,"high":2602,"low":1399,"close":2603,"change":2604,"percent_change":74,"volume":1646,"transactions":9,"vwap":2603},"2025-06-06",80.83,80.63,0.38,{"date":2606,"open":2607,"high":2490,"low":1392,"close":2608,"change":371,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-05",80.45,80.25,0.94,152900,{"date":2612,"open":931,"high":2613,"low":2614,"close":2615,"change":2578,"percent_change":1813,"volume":2616,"transactions":9,"vwap":2615},"2025-06-04",79.73,79.3,79.5,11700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2543,"change":2270,"percent_change":1024,"volume":2622,"transactions":9,"vwap":2543},"2025-06-03",79.26,79.91,78.89,32700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-02",78,79.61,79.25,2.05,2.66,37500,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":276,"percent_change":96,"volume":2636,"transactions":9,"vwap":2635},"2025-05-30",77.8,76.98,77.2,9600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2633,"change":1523,"percent_change":514,"volume":2413,"transactions":9,"vwap":2633},"2025-05-29",77.5,77.85,77.19,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":1292,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-28",77.64,77.73,77.12,-0.49,20100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2639,"change":410,"percent_change":102,"volume":1898,"transactions":9,"vwap":2639},"2025-05-27",77.14,77.6,76.81,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2645,"change":2392,"percent_change":112,"volume":2659,"transactions":9,"vwap":2645},"2025-05-23",76.99,77.94,76.95,15500,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":574,"percent_change":2665,"volume":2393,"transactions":9,"vwap":2664},"2025-05-22",77.11,76.42,76.94,-0.84,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2109,"volume":2673,"transactions":9,"vwap":2671},"2025-05-21",77.25,77.92,76.89,77.59,-1.3,51300,{"date":2675,"open":2676,"high":2523,"low":2677,"close":2621,"change":2609,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2621},"2025-05-20",79,78.19,1.21,48000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":861,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-19",77.72,78.15,77.7,77.95,0.33,43700,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":574,"volume":1951,"transactions":9,"vwap":2692},"2025-05-16",78.2,77.089996,77.69,-0.51,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2690,"change":705,"percent_change":1523,"volume":2698,"transactions":9,"vwap":2690},"2025-05-15",77.059998,78.32,19900,{"date":2700,"open":2701,"high":2625,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-14",77.99,77.27,77.67,-1.13,-1.43,30800,{"date":2708,"open":2709,"high":2710,"low":2625,"close":2711,"change":2376,"percent_change":371,"volume":2712,"transactions":9,"vwap":2711},"2025-05-13",78.67,78.97,78.8,12700,{"date":2714,"open":2715,"high":2715,"low":2684,"close":2716,"change":2431,"percent_change":410,"volume":2717,"transactions":9,"vwap":2716},"2025-05-12",78.5,78.21,25500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":1673,"percent_change":1007,"volume":2723,"transactions":9,"vwap":2721},"2025-05-09",78.37,78.39,78.029999,17200,{"date":2725,"open":2669,"high":2726,"low":2727,"close":2728,"change":2187,"percent_change":1849,"volume":2729,"transactions":9,"vwap":2728},"2025-05-08",78.22,77.52,77.88,27300,{"date":2731,"open":2720,"high":2720,"low":2732,"close":2669,"change":1293,"percent_change":1118,"volume":2733,"transactions":9,"vwap":2669},"2025-05-07",77.57,31200,{"date":2735,"open":2736,"high":2720,"low":2737,"close":2738,"change":563,"percent_change":1357,"volume":2739,"transactions":9,"vwap":2738},"2025-05-06",78.36,78.050003,78.34,18200,{"date":2741,"open":2742,"high":921,"low":2743,"close":2744,"change":754,"percent_change":585,"volume":2745,"transactions":9,"vwap":2744},"2025-05-05",77.46,77.34,77.89,14800,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2702,"change":624,"percent_change":2492,"volume":2750,"transactions":9,"vwap":2702},"2025-05-02",77.47,77.040001,12000,{"date":2752,"open":2753,"high":2684,"low":2754,"close":2748,"change":122,"percent_change":1764,"volume":2267,"transactions":9,"vwap":2748},"2025-05-01",77.35,77,{"date":2756,"open":2728,"high":2728,"low":2757,"close":2671,"change":1764,"percent_change":2347,"volume":2758,"transactions":9,"vwap":2671},"2025-04-30",77.23,13700,{"date":2760,"open":2761,"high":2761,"low":2652,"close":2762,"change":1270,"percent_change":47,"volume":2763,"transactions":9,"vwap":2762},"2025-04-29",78.099998,77.74,13300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":921,"change":2276,"percent_change":1025,"volume":1898,"transactions":9,"vwap":921},"2025-04-28",77.83,78.07,77.4,{"date":181,"open":2770,"high":2770,"low":2771,"close":2639,"change":2772,"percent_change":2238,"volume":2773,"transactions":9,"vwap":2639},78.7,77.010002,-1.2,9000]