[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUSL":3,"homepage-market-summary":30,"stock-historical-SUSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUSL","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},"iShares ESG MSCI USA Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.939,1.303456,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},138.82,138.6,138.92,138.3508,139.4222,-0.6022,-0.43,14922.312407,140.02,109.85,28190.513936306772,96,1863,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},93.742,26578,9700818.998013001,45.9,"2025-04-25",[183,186,195,205,215,225,236,245,256,267,277,287,297,307,317,327,338,347,358,369,380,390,400,408,419,428,439,450,459,469,479,489,497,508,518,529,538,548,558,568,577,586,595,606,616,626,636,646,655,665,675,686,695,706,717,726,736,746,757,768,779,790,799,806,815,822,831,840,848,856,863,872,880,887,896,903,911,920,929,936,943,951,960,969,976,984,992,1000,1008,1017,1024,1031,1039,1044,1049,1056,1065,1073,1081,1086,1095,1102,1110,1117,1124,1131,1139,1147,1156,1164,1171,1179,1186,1193,1202,1211,1220,1228,1235,1242,1249,1256,1263,1269,1276,1284,1293,1301,1309,1316,1325,1332,1340,1347,1356,1365,1374,1383,1391,1399,1407,1416,1423,1430,1438,1446,1454,1463,1472,1481,1489,1495,1504,1512,1519,1526,1534,1543,1552,1560,1568,1576,1585,1593,1599,1605,1611,1617,1623,1632,1640,1648,1655,1662,1670,1678,1685,1691,1700,1707,1714,1721,1727,1736,1744,1750,1757,1765,1774,1781,1788,1795,1803,1809,1817,1824,1831,1835,1843,1850,1856,1864,1872,1880,1887,1894,1900,1909,1916,1923,1930,1935,1944,1951,1957,1965,1972,1980,1989,1998,2006,2013,2021,2028,2036,2044,2051,2059,2067,2073,2081,2087,2094,2100,2107,2113,2120,2128,2136,2143,2151,2158,2165,2172,2179,2186,2192,2199,2205,2212,2220,2225,2230,2238,2246,2254,2261,2268,2276,2281,2288,2294,2302,2311,2318,2324,2332,2337,2344,2349,2355,2361,2369,2376,2383,2391,2397,2404,2411,2417,2423,2430,2436,2443,2451,2457,2466,2473,2480,2487,2493,2499,2505,2510,2518,2526,2532,2539,2547,2554,2560,2567,2574,2579,2585,2591,2598,2604,2610,2616,2622,2627,2633,2639,2646,2653,2660,2666,2672,2679,2684,2690,2696,2702,2709,2717,2722,2729,2735,2742,2748,2755,2760,2765,2769,2775,2783,2789,2796,2801,2807,2813,2817,2822,2830,2838,2844,2852,2859,2863,2869,2875,2881,2886,2895,2900,2906,2912,2920,2926,2934,2939,2944,2951,2958],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},185,138.8107,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",139.5,139.38,0.6622,0.48,7718.28665,162,139.5917,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",137.5,139.07,138.76,1.21,0.88,25365.578175,744,138.2169,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",138.075,137.365,137.55,1.1472,0.84,22723.428191,186,137.4806,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",136.93,135.7408,136.4028,0.1154,0.08,15793.377466,357,136.3624,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",137.01,137.27,136.14,136.2874,0.0022,0,9169.359912,170,136.9491,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":46,"volume":242,"transactions":243,"vwap":244},"2026-09-29",136.75,135.91,136.2852,-0.2936,76435.798811,328,136.3236,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",136.53,137.1,136.29,136.5788,-0.5409,-0.39,9769.629018,260,136.7161,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",136.66,137.16,136.25,137.1197,0.9541,0.7,43623.347264,246,137.0861,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",135.42,136.35,136.1656,0.0375,0.03,12845.118977,220,135.9605,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",137.28,135.9201,136.1281,-1.2296,-0.9,11947.63882,237,136.3899,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":232,"volume":294,"transactions":295,"vwap":296},"2026-09-22",137.37,137.99,137.08,137.3577,0.0055,20053.542646,255,137.3469,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",136.23,137.425,137.3522,2.0209,1.49,23410.50894,324,137.19,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",135.26,135.3313,134.8,0.1903,0.14,17485.284785,217,135.0265,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",135.61,134.85,135.141,1.5698,1.18,17028.822295,358,135.0584,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",134.57,134.82,133.14,133.5712,-0.4876,-0.36,6760.907384,167,134.5167,{"date":339,"open":311,"high":311,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",133.9716,134.0588,-1.1319,-0.84,13910.579582,206,134.1049,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",134.89,135.49,134.65,135.1907,-0.2693,-0.2,5614.182499,176,135.1685,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",135.78,135.8236,135.4,135.46,0.9637,0.72,14101.745427,221,135.6818,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",134.596,134.9099,134.41,134.4963,-1.1691,-0.86,23708.077638,286,134.6118,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",136.27,135.63,135.6654,-1.0699,-0.78,20986.976497,270,135.8723,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",137.64,136.68,136.7353,-1.1347,-0.82,30237.95698,248,136.8996,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":53,"percent_change":106,"volume":405,"transactions":406,"vwap":407},"2026-09-04",138.49,137.71,137.87,30113.38258,195,137.9039,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",138.06,138.77,138.03,138.53,1.8253,1.34,12145.238716,230,138.2611,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":275,"vwap":427},"2026-09-02",136.04,136.97,136.7047,0.8421,0.62,8552.211357,136.7716,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",136.46,136.605,135.56,135.8626,-1.7165,-1.25,17210.029497,264,135.8452,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",137.44,137.61,137.14,137.5791,-0.3557,-0.26,7589.936398,228,137.3559,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":53,"volume":457,"transactions":234,"vwap":458},"2026-08-28",138.74,138.975,137.905,137.9348,-0.9158,6938.76127,138.255,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",138.11,139.155,138.8506,1.7069,1.24,16646.1197,396,138.6215,{"date":470,"open":471,"high":392,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",137.48,136.89,137.1437,-0.5241,-0.38,18958.175096,356,137.3761,{"date":480,"open":481,"high":482,"low":228,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",137.6,137.72,137.6678,0.5537,0.4,17441.563908,215,137.5058,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":116,"volume":495,"transactions":398,"vwap":496},"2026-08-24",137.47,137.0101,137.1141,-0.4452,17268.576746,137.256,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",137.255,137.765,137.23,137.5593,0.9493,0.69,7279.754325,224,137.4819,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",137.39,136.56,136.61,-1.02,-0.74,8983.073794,205,137.013,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",137.88,138.282,137.57,137.63,0.31,0.23,141073.033814,201,137.6407,{"date":530,"open":228,"high":531,"low":228,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",137.5247,137.32,-0.73,-0.53,15469.196342,261,137.4185,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",138.6716,138.04,138.05,-0.88,-0.63,51014.352074,335,138.1402,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",139.195,138.71,138.93,0.0607,0.04,13604.140336,184,138.8075,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":406,"vwap":567},"2026-08-13",138.46,139,138.35,138.8693,1.0893,0.79,16393.329006,138.7049,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":485,"volume":575,"transactions":234,"vwap":576},"2026-08-12",137.665,137.8761,137.58,137.78,0.547,10769.744951,137.7132,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":448,"vwap":585},"2026-08-11",138.39,137.15,137.233,-0.427,-0.31,21175.993069,137.3145,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":354,"volume":593,"transactions":437,"vwap":594},"2026-08-10",137.83,138.09,137.509063,137.66,-0.27,14035.414804,137.7778,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",137.89,137.98,137.45,137.93,0.7959,0.58,45180.591971,247,137.8476,{"date":607,"open":306,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",137.59,136.8601,137.1341,-0.0359,-0.03,15696.720697,245,137.2418,{"date":617,"open":618,"high":619,"low":580,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",138.52,138.615,137.17,-0.3127,-0.23,28103.187832,293,137.6319,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",135.82,137.8,137.4827,2.2627,1.67,36935.996122,290,137.1426,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",133.34,135.39,135.22,2.2989,1.73,17311.211732,277,134.9546,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":487,"vwap":654},"2026-07-31",131.73,132.9211,131.51,1.9311,1.47,10158.30409,131.943,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",130.43,131.0301,130.99,2.65,2.06,7059.676905,200,130.7474,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":417,"vwap":674},"2026-07-29",129.7899,130.39,128.21,128.34,-1.7163,-1.32,13636.95252,129.3852,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",129.66,130.425,129.195,130.0563,0.7164,0.55,7651.662261,152,130.0518,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":356,"vwap":694},"2026-07-27",130.74,128.955,129.3399,-0.0954,-0.07,28106.263746,129.383,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",129.53,130.26,129.22,129.4353,0.3453,0.27,9606.522906,172,129.6962,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",129.92,129.935,128.73,129.09,-2.4647,-1.87,41977.515138,301,129.2303,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":193,"vwap":725},"2026-07-22",131.23,132.085,131.5547,-0.0699,-0.05,12145.101079,131.8239,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":682,"volume":733,"transactions":734,"vwap":735},"2026-07-21",131.3035,131.7,131.19,131.6246,0.7242,10364.483432,165,131.5857,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",131.89,130.73,130.9004,-0.1909,-0.15,74332.65609,317,130.9812,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",131.115,131.455,130.8801,131.0913,-1.5441,-1.16,7073.443367,155,131.0872,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",132.79,133.32,132.285,132.6354,-0.6589,-0.49,34499.778113,218,132.7704,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",133.41,133.45,132.53,133.2943,0.2928,0.22,12523.562943,212,133.1586,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",132.67,133.03,132.6501,133.0015,0.5614,0.42,8691.808945,178,132.8422,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":386,"volume":797,"transactions":254,"vwap":798},"2026-07-13",132.85,133.1796,132.2699,132.4401,-1.0349,35589.069977,132.5783,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":504,"volume":805,"transactions":9,"vwap":802},"2026-07-10",132.89,133.47501,132.625,0.919,17600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",132.13,132.57001,132.020004,132.556,0.502,0.38,5400,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":252,"volume":821,"transactions":9,"vwap":818},"2026-07-08",131.61,132.054001,131,-0.52,8600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",132.86,132.92999,132.25,132.57401,-0.54,-0.41,28600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",132.409,133.25,132.39999,133.114,0.863,0.65,27800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":38,"volume":847,"transactions":9,"vwap":845},"2026-07-02",132.95,133.24001,131.22701,132.25101,-0.298,24700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",132.28999,133.039993,132.549,-0.211,-0.16,27400,{"date":857,"open":738,"high":842,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",131.58,132.75999,1.088,0.83,16300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",130.36,131.72501,130.13,131.672,1.947,1.5,4900,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",129.32001,130.38,129.72501,0.195,0.15,9300,{"date":881,"open":882,"high":882,"low":883,"close":697,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":697},"2026-06-25",130.25,129.2,0.24,0.19,116700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",129.57001,130.17,129.039993,129.28999,-0.08,-0.06,7200,{"date":897,"open":883,"high":898,"low":899,"close":900,"change":901,"percent_change":66,"volume":902,"transactions":9,"vwap":900},"2026-06-23",129.881,129.19099,129.37,-1.69,17200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":167,"volume":910,"transactions":9,"vwap":908},"2026-06-22",131.5,131.94299,130.78999,131.059998,-0.908,10100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",132.070007,132.080002,131.49001,131.968,1.219,0.93,13400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",132.75,132.77,130.63,130.74899,-1.906,-1.44,11000,{"date":930,"open":834,"high":771,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",132.63,132.655,-0.594,-0.45,9000,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":652,"volume":942,"transactions":9,"vwap":940},"2026-06-15",133.0099945,133.78,133.24899,1.929,8500,{"date":944,"open":819,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",131.72,130.23,131.32001,0.749,0.57,43900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",128.84,130.69,128.45,130.571,1.951,1.52,24500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",130.44,131.020004,128.46001,128.62,-2.257,-1.72,29900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":273,"volume":975,"transactions":9,"vwap":973},"2026-06-09",132.2,128.98399,130.877,0.038,59300,{"date":977,"open":978,"high":947,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",130.955,130.7,130.839,0.219,0.17,11300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":879,"transactions":9,"vwap":989},"2026-06-05",132.60001,132.62,130.235,130.62,-3.205,-2.39,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",132.45,133.92,133.825,1.656,1.25,32800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",132.78,132.12,132.16901,-1.26,-0.94,7700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",133.46001,133.71001,133.36,133.429,-0.595,-0.44,12800,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":861,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",132.92,134.27,134.024002,1.104,48600,{"date":1025,"open":1026,"high":1027,"low":1019,"close":1019,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-05-29",133.089996,133.50999,-0.143,-0.11,26100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":504,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",132.10001,133.13,132,133.063004,0.907,12900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":38,"volume":910,"transactions":9,"vwap":1042},"2026-05-27",132.58,132.15601,-0.294,{"date":1045,"open":1046,"high":1046,"low":1047,"close":994,"change":211,"percent_change":1048,"volume":902,"transactions":9,"vwap":994},"2026-05-26",132.46001,131.955,0.64,{"date":1050,"open":1035,"high":1051,"low":1052,"close":817,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":817},"2026-05-22",132.23,131.53,0.39,0.3,10400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",130.948,131.46001,130.57001,131.22,-0.19,-0.14,7900,{"date":1066,"open":1067,"high":1068,"low":867,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",130.41,131.44,131.41,1.595,1.23,12100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":386,"volume":1080,"transactions":9,"vwap":1078},"2026-05-19",130.31,130.64,129.64999,129.815,-1.025,15900,{"date":1082,"open":1083,"high":905,"low":1084,"close":1085,"change":893,"percent_change":894,"volume":855,"transactions":9,"vwap":1085},"2026-05-18",131.11,130.050003,130.84,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",131.065002,131.804,130.8,130.92,-1.93,-1.45,25500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1071,"percent_change":918,"volume":1101,"transactions":9,"vwap":1100},"2026-05-14",132.050003,133.059998,132.0099945,132.85001,29100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":263,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",131.0099945,131.94,130.735,131.62,0.909,118300,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":162,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",130.86501,129.63,130.711,-0.332,24100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":982,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",130.33,131.44501,131.042999,0.222,8400,{"date":1125,"open":1126,"high":1127,"low":989,"close":1128,"change":1129,"percent_change":602,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",130.63499,130.95,130.821,0.751,13700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":554,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",130.25999,130.513,129.72,130.070007,0.05,30500,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",128.59,130.14999,130.020004,2.75,2.16,68400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",127.24,127.36,127.040001,127.27,0.834,0.66,38600,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",127.26,126,126.436,-0.826,-0.65,34500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1122,"percent_change":982,"volume":1170,"transactions":9,"vwap":1169},"2026-05-01",127.55,127.6,127.019997,127.262,29300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1151,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1151},"2026-04-30",126.52,127.105,125.485,1.651,1.32,19700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":446,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",125.86,125.010002,125.389,-0.321,39500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1015,"volume":879,"transactions":9,"vwap":1191},"2026-04-28",125.6,125.81,125.18,125.71,-0.558,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",125.49,126.42,125.38,126.268,0.754,0.6,17700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",124.5,125.52,124.43,125.514,1.618,1.31,8100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",123.94,124.45,122.75,123.896,-0.624,-0.5,29500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",124.54,124.07,124.52,0.94,0.76,26800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":514,"percent_change":1234,"volume":1030,"transactions":9,"vwap":1233},"2026-04-21",124.63,124.75,123.38,123.58,-0.6,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":101,"volume":1241,"transactions":9,"vwap":1239},"2026-04-20",124.42,123.86,124.32,-0.37,13200,{"date":1243,"open":1213,"high":1244,"low":1213,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",124.931,124.69,1.77,1.44,26000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1054,"percent_change":884,"volume":1255,"transactions":9,"vwap":1254},"2026-04-16",123.019997,123.12,122.42,122.92,22000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":323,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",121.78,122.62,121.695,0.97,12400,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":870,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",120.040001,121.44,1.793,20300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":323,"volume":1275,"transactions":9,"vwap":1273},"2026-04-13",117.9,119.666,119.647,1.397,15300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":622,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",118.87,118.9,118.2,118.25,-0.269,31600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",117.52,118.61,117.36,118.519,0.489,0.41,15000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",118.57,117.594,118.029999,3.07,2.67,63100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":354,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-07",114.68,115.14,113.95,114.96,-0.17,146300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":813,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",114.75,115.16,114.62,0.438,20100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",113.12,115.17,113.084999,114.722,0.022,0.02,14300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1261,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",114.5,115.4,114.7,1.097,25000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",111.58,113.74,113.603,3.359,3.05,25800,{"date":1341,"open":1342,"high":1342,"low":26,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",111.53,110.244,-0.364,-0.33,110200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",111.84,111.855,110.59,110.608,-1.918,-1.7,18300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-26",114,114.35,112.5,112.526,-2.222,-1.94,30900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",114.78,115.13,114.635,114.748,0.759,0.67,22200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",114.25,114.56,113.85,113.989,-0.827,-0.72,17800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":111,"volume":1390,"transactions":9,"vwap":1388},"2026-03-23",115.31,115.95,114.695,114.816,1.169,23400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",115.32,113.059998,113.647,-1.872,-1.62,39900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":592,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",114.83,116,114.81,115.519,-0.314,37700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",117.11,117.18,115.82,115.833,-1.647,-1.4,18700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1307,"percent_change":1063,"volume":1422,"transactions":9,"vwap":1421},"2026-03-17",118.11,118.16,117.34,117.48,46900,{"date":1424,"open":1421,"high":1425,"low":1426,"close":1427,"change":1071,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-16",118.12,117.35,117.65,1.06,49200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":820,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",117.6,118.053001,116.29,116.42,-0.61,28200,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",118.22,117.019997,117.029999,-1.976,-1.66,44200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":723,"volume":1453,"transactions":9,"vwap":1451},"2026-03-11",119.24,119.63,118.52,119.0059967,-0.062,14400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",119.22,119.93,118.79,119.068001,-0.151,-0.13,9200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",116.82,119.26,116.405,119.219,1.129,0.96,41800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-06",118.099998,118.68,117.852,118.089996,-1.532,-1.28,22300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1162,"volume":1488,"transactions":9,"vwap":1486},"2026-03-05",119.71,120.050003,118.59,119.622,-0.778,23700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":211,"percent_change":263,"volume":1415,"transactions":9,"vwap":1494},"2026-03-04",119.73,120.787,119.66,120.4,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",118.77,119.92,117.8,119.56,-1.312,-1.09,31100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",119.35,121.21,120.872,0.199,0.16,23800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":126,"volume":935,"transactions":9,"vwap":1517},"2026-02-27",120.43,120.8,120.3,120.673,-0.705,{"date":1520,"open":1521,"high":1521,"low":1515,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",122.45,121.378,-1.213,-0.99,26700,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-25",122.099998,122.7,122.591,0.891,0.73,139300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-24",120.92,121.71,120.9,121.7,1.11,0.92,11100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-23",121.84,122.025002,120.39,120.59,-1.383,-1.13,24900,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",120.68,122.019997,121.973,0.893,0.74,27100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":622,"volume":1567,"transactions":9,"vwap":1565},"2026-02-19",120.76,121.12,120.51,121.080002,-0.281,84200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1048,"volume":1575,"transactions":9,"vwap":1573},"2026-02-18",121.225,121.76,120.91,121.361,0.766,10700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-17",120.45,121.025002,119.44,120.595,-0.342,-0.28,15700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1137,"volume":1592,"transactions":9,"vwap":1590},"2026-02-13",121.019997,121.64,120.64,120.937,0.065,32600,{"date":1594,"open":1595,"high":1595,"low":1562,"close":1508,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1508},"2026-02-12",122.85,-1.393,-1.14,24800,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":121,"volume":1437,"transactions":9,"vwap":1603},"2026-02-11",123.35,121.83,122.265,-0.145,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":101,"percent_change":157,"volume":1038,"transactions":9,"vwap":1610},"2026-02-10",122.635,123.029999,122.4,122.41,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":485,"volume":1525,"transactions":9,"vwap":1615},"2026-02-09",122,123.14,122.71,0.486,{"date":1618,"open":1619,"high":1609,"low":1587,"close":1620,"change":1621,"percent_change":1622,"volume":968,"transactions":9,"vwap":1620},"2026-02-06",121.22,122.224,2.877,2.41,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",119.68,120.325,119.080002,119.347,-1.807,-1.49,60700,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",121.92,120.385,121.154,-0.415,-0.34,41300,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",123.24,120.98,121.569,-1.681,-1.36,223400,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":885,"volume":1654,"transactions":9,"vwap":1652},"2026-02-02",122.5,123.62,123.25,0.235,8900,{"date":1656,"open":1251,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":150,"volume":1661,"transactions":9,"vwap":1659},"2026-01-30",123.46,122.59,123.014999,-0.436,40000,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",124.029999,122.27,123.451,-1.248,-1,11900,{"date":1671,"open":1672,"high":1673,"low":1204,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-28",124.73,124.911,124.699,0.45,0.36,23300,{"date":1679,"open":1680,"high":1204,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-27",124.225,124.249,0.433,0.35,10800,{"date":1686,"open":1687,"high":1664,"low":1687,"close":1688,"change":1689,"percent_change":525,"volume":1690,"transactions":9,"vwap":1688},"2026-01-26",123.44,123.816,0.28,37600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-23",123.57,123.84,123.41,123.536,0.126,0.1,101800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1695,"change":1705,"percent_change":1154,"volume":1706,"transactions":9,"vwap":1695},"2026-01-22",123.34,123.63,122.98,0.809,84900,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":839,"transactions":9,"vwap":1711},"2026-01-21",121.029999,123.11,122.601,1.901,1.57,{"date":1715,"open":1266,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-20",121.89,120.7,-2.532,-2.05,25100,{"date":1722,"open":1703,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":723,"volume":1584,"transactions":9,"vwap":1725},"2026-01-16",123.64,123.17,123.232,-0.063,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",123.815,123.95,123.29,123.295,0.259,0.21,12500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1739},"2026-01-14",122.99,123.036003,122.39,-0.514,-0.42,163300,{"date":1745,"open":1746,"high":1747,"low":1642,"close":1748,"change":1749,"percent_change":354,"volume":1511,"transactions":9,"vwap":1748},"2026-01-13",123.8,123.821,123.55,-0.242,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1510,"percent_change":1756,"volume":1480,"transactions":9,"vwap":1755},"2026-01-12",122.91,123.92,122.878,123.792,0.13,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-09",123.565,123.83,123.632,0.648,0.53,18600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-08",123.099998,123.236,122.725,122.984,-0.105,-0.09,10200,{"date":1775,"open":1614,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":885,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",123.715,123.041,123.088997,0.239,12700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1595,"change":1786,"percent_change":1048,"volume":1787,"transactions":9,"vwap":1595},"2026-01-06",122.752,122.89,122.261,0.776,73600,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":602,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",122.07,122.545,122.073997,0.699,13000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",121.94,120.94,121.375,0.109,0.09,10000,{"date":1804,"open":1253,"high":1253,"low":1805,"close":1806,"change":1807,"percent_change":386,"volume":1808,"transactions":9,"vwap":1806},"2025-12-31",121.25,121.266,-0.954,6700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1123,"transactions":9,"vwap":1814},"2025-12-30",122.19,122.3,122.059998,122.22,-0.125,-0.1,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":764,"volume":983,"transactions":9,"vwap":1822},"2025-12-29",122.43,122.561,122.105,122.345,-0.608,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":273,"volume":895,"transactions":9,"vwap":1829},"2025-12-26",122.84,123.21,122.81,122.953,0.033,{"date":1832,"open":1259,"high":1254,"low":1833,"close":1254,"change":1834,"percent_change":1689,"volume":1551,"transactions":9,"vwap":1254},"2025-12-24",122.416,0.349,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-23",121.68,122.574,122.571,0.661,0.54,16000,{"date":1844,"open":1539,"high":1845,"low":1846,"close":1847,"change":1261,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-22",121.96,121.5,121.91,0.8,30700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1798,"change":1854,"percent_change":918,"volume":1855,"transactions":9,"vwap":1798},"2025-12-19",120.18,121.036003,1.111,18000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":918,"volume":1863,"transactions":9,"vwap":1861},"2025-12-18",119.8,120.455,119.734,119.829,1.103,14500,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-17",120.42,118.7,118.726,-1.714,-1.42,21000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":839,"transactions":9,"vwap":1877},"2025-12-16",120.17,120.52,119.83,120.44,-0.487,-0.4,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":884,"volume":1094,"transactions":9,"vwap":1885},"2025-12-15",121.3,121.49,120.57,120.927,0.284,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1654,"transactions":9,"vwap":1891},"2025-12-12",121.987,120.29,120.643,-0.927,-0.76,{"date":1895,"open":1896,"high":1588,"low":1536,"close":1897,"change":1898,"percent_change":1734,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",121.099998,121.57,0.258,13600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-10",120.495,121.54,120.32,121.312,0.558,0.46,16700,{"date":1910,"open":1911,"high":1643,"low":1912,"close":1913,"change":1914,"percent_change":1323,"volume":1915,"transactions":9,"vwap":1913},"2025-12-09",120.75,120.73,120.754,0.026,6300,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1192,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-08",121.34,120.594,120.728,-0.46,20600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":702,"volume":1735,"transactions":9,"vwap":1928},"2025-12-05",121.26,121.48,121.18,121.286,0.323,{"date":1931,"open":1515,"high":1565,"low":1932,"close":1933,"change":1734,"percent_change":982,"volume":1934,"transactions":9,"vwap":1933},"2025-12-04",120.61,120.963,21700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-03",120.010002,121,119.97,120.753,0.523,0.43,19300,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1054,"volume":1950,"transactions":9,"vwap":1948},"2025-12-02",120.515,119.925,120.23,0.357,11200,{"date":1952,"open":1625,"high":1953,"low":1625,"close":1954,"change":1955,"percent_change":1921,"volume":1956,"transactions":9,"vwap":1954},"2025-12-01",120.55,119.873,-0.551,29000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1178,"transactions":9,"vwap":1962},"2025-11-28",120.459,120.505,120.27,120.424,0.129,0.11,{"date":1966,"open":1937,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":838,"volume":1971,"transactions":9,"vwap":1969},"2025-11-26",120.46,119.77,120.295,0.779,35700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1975},"2025-11-25",118.28,119.516,117.64,0.925,0.78,117000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-24",117.72,118.8,117.68,118.591,1.761,1.51,20700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-21",116.31,117.85,115.6,116.83,1.211,1.05,19800,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-20",119.81,115.53,115.619,-1.877,-1.6,29800,{"date":2007,"open":1271,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":949,"volume":2012,"transactions":9,"vwap":2010},"2025-11-19",118.44,116.85,117.496,0.669,28800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1006,"volume":2020,"transactions":9,"vwap":2018},"2025-11-18",117.059998,117.56,116.18,116.827,-1.108,28900,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1381,"volume":2027,"transactions":9,"vwap":2025},"2025-11-17",119.442,117.58,117.935,-0.853,13500,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-14",117.080002,119.385,118.788,0.148,0.12,11600,{"date":2037,"open":1491,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-13",119.94,118.548,118.64,-2.402,-1.98,18500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":525,"volume":2050,"transactions":9,"vwap":2048},"2025-11-12",121.37,120.761,121.042,0.275,9100,{"date":2052,"open":2053,"high":1538,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-11",120.41,120.14,120.767,-0.009,-0.01,15600,{"date":2060,"open":2000,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-10",120.897,119.57,120.776,2.451,2.07,12000,{"date":2068,"open":1992,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":854,"volume":2072,"transactions":9,"vwap":2069},"2025-11-07",118.325,116.74,-0.192,10600,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-06",120.19,118.285,118.517,-1.656,-1.38,36200,{"date":2082,"open":2083,"high":1536,"low":2083,"close":2084,"change":2085,"percent_change":1675,"volume":2086,"transactions":9,"vwap":2084},"2025-11-05",119.67,120.173,0.543,9400,{"date":2088,"open":2089,"high":2090,"low":1449,"close":1449,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1449},"2025-11-04",119.88,120.358,-1.82,-1.5,14000,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":485,"percent_change":2099,"volume":1908,"transactions":9,"vwap":2098},"2025-11-03",121.6,121.125,121.45,0.33,{"date":2101,"open":2102,"high":1846,"low":2103,"close":2104,"change":2105,"percent_change":1698,"volume":2106,"transactions":9,"vwap":2104},"2025-10-31",121.36,120.465,121.050003,0.117,4300,{"date":2108,"open":2109,"high":1613,"low":2110,"close":2110,"change":2111,"percent_change":1234,"volume":2112,"transactions":9,"vwap":2110},"2025-10-30",121.41,120.933,-0.734,15800,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1137,"volume":2119,"transactions":9,"vwap":2117},"2025-10-29",122.355,121.27,121.667,0.057,7500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1773,"transactions":9,"vwap":2125},"2025-10-28",121.32,121.971,121.19,121.61,0.743,0.61,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1324,"transactions":9,"vwap":2133},"2025-10-27",120.435,120.87,120.425,120.867,1.727,1.45,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":2035,"transactions":9,"vwap":2140},"2025-10-24",119.38,119.39,119.14,0.883,0.75,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":682,"volume":2150,"transactions":9,"vwap":2148},"2025-10-23",117.79,118.47,117.585,118.257,0.645,17000,{"date":2152,"open":2153,"high":2008,"low":2154,"close":2155,"change":2156,"percent_change":1742,"volume":2157,"transactions":9,"vwap":2155},"2025-10-22",118.4,117.014999,117.612,-0.498,35100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1418,"change":2163,"percent_change":692,"volume":2164,"transactions":9,"vwap":1418},"2025-10-21",117.97,118.26,117.76,-0.084,24400,{"date":2166,"open":2167,"high":1281,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-20",117.69,118.194,0.901,0.77,2700,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":263,"volume":2178,"transactions":9,"vwap":2176},"2025-10-17",116.019997,117.46,117.293,0.813,339600,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":101,"volume":2185,"transactions":9,"vwap":2183},"2025-10-16",117.14,115.79,116.48,-0.345,180200,{"date":2187,"open":1426,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2099,"volume":1123,"transactions":9,"vwap":2190},"2025-10-15",117.59,116.065002,116.825,0.381,{"date":2193,"open":2194,"high":1442,"low":2195,"close":2196,"change":2197,"percent_change":622,"volume":2198,"transactions":9,"vwap":2196},"2025-10-14",115.54,115.21,116.444,-0.272,24600,{"date":2200,"open":2201,"high":1465,"low":2202,"close":2203,"change":2204,"percent_change":652,"volume":919,"transactions":9,"vwap":2203},"2025-10-13",116.51,116.375,116.716,1.696,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-10",118.603,115.019997,-2.999,-2.54,13300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1583,"volume":2219,"transactions":9,"vwap":2217},"2025-10-09",118.35,118.6,117.823,118.018997,-0.337,69200,{"date":2221,"open":1271,"high":2222,"low":1271,"close":2223,"change":2224,"percent_change":682,"volume":928,"transactions":9,"vwap":2223},"2025-10-08",118.36,118.356,0.642,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1381,"volume":2086,"transactions":9,"vwap":2228},"2025-10-07",118.74,117.714,-0.852,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1584,"transactions":9,"vwap":2235},"2025-10-06",118.37,118.65,118.0080032,118.566,0.804,0.68,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":72,"volume":2245,"transactions":9,"vwap":2243},"2025-10-03",117.84,118.233,117.57,117.762,0.078,117600,{"date":2247,"open":2248,"high":2249,"low":1421,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-02",117.815,117.82,117.684,-0.044,-0.04,7400,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":602,"volume":2260,"transactions":9,"vwap":2258},"2025-10-01",116.575,117.74,117.728,0.684,5100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":1154,"volume":2267,"transactions":9,"vwap":2264},"2025-09-30",116.25,117.043999,116.245,0.773,62200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1675,"volume":2275,"transactions":9,"vwap":2273},"2025-09-29",116.34,116.38,116.07,116.271,0.519,5300,{"date":2277,"open":2278,"high":2279,"low":1306,"close":2279,"change":2280,"percent_change":211,"volume":1899,"transactions":9,"vwap":2279},"2025-09-26",115.029999,115.752,0.962,{"date":2282,"open":1311,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":828,"volume":2287,"transactions":9,"vwap":2285},"2025-09-25",115.080002,114.405,114.79,-0.62,13100,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":446,"volume":983,"transactions":9,"vwap":2292},"2025-09-24",116.010002,115.228,115.41,-0.301,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-23",116.61,115.505,115.711,-0.819,-0.7,16800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-22",115.68,116.55,115.609,116.53,0.586,0.51,28300,{"date":2312,"open":2313,"high":2290,"low":2314,"close":2315,"change":2316,"percent_change":1053,"volume":2317,"transactions":9,"vwap":2315},"2025-09-19",115.91,115.44,115.944,0.449,19000,{"date":2319,"open":2314,"high":2320,"low":2321,"close":2322,"change":1557,"percent_change":1978,"volume":2323,"transactions":9,"vwap":2322},"2025-09-18",115.762,115.195,115.495,18400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1461,"volume":2331,"transactions":9,"vwap":2329},"2025-09-17",114.671,115.109,113.81,114.602,-0.152,23000,{"date":2333,"open":1312,"high":1312,"low":2334,"close":2335,"change":1217,"percent_change":828,"volume":2336,"transactions":9,"vwap":2335},"2025-09-16",114.64,114.754,7000,{"date":2338,"open":2339,"high":2292,"low":1312,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-15",115.2,115.378,0.571,0.5,9600,{"date":2345,"open":2346,"high":1306,"low":2346,"close":2347,"change":2348,"percent_change":1137,"volume":1130,"transactions":9,"vwap":2347},"2025-09-12",114.63,114.807,0.058,{"date":2350,"open":2351,"high":2352,"low":1378,"close":2353,"change":2354,"percent_change":1428,"volume":1382,"transactions":9,"vwap":2353},"2025-09-11",113.99,114.765,114.749,1.206,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":878,"volume":910,"transactions":9,"vwap":2359},"2025-09-10",113.97,113.22,113.543,0.174,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2364},"2025-09-09",113,113.369,112.63,0.415,0.37,20000,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2336,"transactions":9,"vwap":2373},"2025-09-08",113.040001,112.848,112.954,0.282,0.25,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":167,"volume":2382,"transactions":9,"vwap":2380},"2025-09-05",113.45,112.42,112.672,-0.786,12600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1048,"volume":2390,"transactions":9,"vwap":2388},"2025-09-04",112.64,113.47,112.414,113.458,0.721,9700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2237,"percent_change":2127,"volume":2396,"transactions":9,"vwap":2394},"2025-09-03",112.691,112.737,112.33,3400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":1381,"volume":2403,"transactions":9,"vwap":2400},"2025-09-02",111.78,112.056999,111.050003,-0.817,2800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":95,"volume":1123,"transactions":9,"vwap":2409},"2025-08-29",113.26,113.28,112.76,112.874,-0.871,{"date":2412,"open":2413,"high":2414,"low":2407,"close":2415,"change":2416,"percent_change":1801,"volume":983,"transactions":9,"vwap":2415},"2025-08-28",113.6,113.803,113.745,0.099,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2049,"percent_change":884,"volume":2422,"transactions":9,"vwap":2421},"2025-08-27",113.24,113.7,113.646,22500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":1683,"volume":2429,"transactions":9,"vwap":2426},"2025-08-26",113.042,113.371,112.89,0.391,6800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":583,"volume":1802,"transactions":9,"vwap":2434},"2025-08-25",113.35,113.495,112.98,-0.355,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":1773,"transactions":9,"vwap":2440},"2025-08-22",111.74,113.49,113.335,1.791,1.61,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":101,"volume":2450,"transactions":9,"vwap":2448},"2025-08-21",111.88,112,111.446,111.544,-0.336,6600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2445,"change":622,"percent_change":46,"volume":2456,"transactions":9,"vwap":2445},"2025-08-20",111.929,112.0049973,111.033997,6900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-19",112.72,112.999,111.99,112.11,-0.574,-0.51,43100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1801,"volume":1007,"transactions":9,"vwap":2471},"2025-08-18",112.8,112.83,112.56,112.684,0.104,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":101,"volume":2479,"transactions":9,"vwap":2477},"2025-08-15",113.080002,112.55,112.58,-0.344,7800,{"date":2481,"open":2476,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":723,"volume":2486,"transactions":9,"vwap":2484},"2025-08-14",112.94,112.471,112.924,-0.057,26200,{"date":2488,"open":2489,"high":2363,"low":2365,"close":2490,"change":2491,"percent_change":2367,"volume":2492,"transactions":9,"vwap":2490},"2025-08-13",112.975,112.981,0.411,13900,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":1996,"volume":2498,"transactions":9,"vwap":2496},"2025-08-12",111.75,112.57,1.175,779000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":157,"volume":2336,"transactions":9,"vwap":2503},"2025-08-11",111.73,112.019997,111.395,-0.273,{"date":2506,"open":2507,"high":2399,"low":2507,"close":2508,"change":2509,"percent_change":365,"volume":2253,"transactions":9,"vwap":2508},"2025-08-08",111.27,111.668,0.801,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":252,"volume":2517,"transactions":9,"vwap":2515},"2025-08-07",111.79,111.86,110.39,110.867,-0.433,14600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1137,"volume":2525,"transactions":9,"vwap":2523},"2025-08-06",111.29,111.491,111.21,111.3,0.055,11700,{"date":2527,"open":2495,"high":2495,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1130,"transactions":9,"vwap":2529},"2025-08-05",111.095001,111.245,-0.795,-0.71,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":821,"transactions":9,"vwap":2535},"2025-08-04",111.44,112.040001,111.37,2.11,1.92,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":1950,"transactions":9,"vwap":2544},"2025-08-01",110.27,110.375,109.43,109.93,-1.375,-1.24,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":53,"volume":2093,"transactions":9,"vwap":2552},"2025-07-31",112.65,112.939,111.18,111.305,-0.738,{"date":2555,"open":2556,"high":1360,"low":2557,"close":2558,"change":2559,"percent_change":145,"volume":1275,"transactions":9,"vwap":2558},"2025-07-30",112.327,111.615,112.042999,-0.023,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1063,"percent_change":121,"volume":2566,"transactions":9,"vwap":2565},"2025-07-29",112.44,112.51,111.96,112.066002,3000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":273,"volume":2479,"transactions":9,"vwap":2572},"2025-07-28",112.25,112.29,112.089996,112.206,0.037,{"date":2575,"open":2576,"high":2570,"low":2576,"close":2577,"change":2578,"percent_change":786,"volume":2479,"transactions":9,"vwap":2577},"2025-07-25",111.68,112.169,0.464,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":877,"percent_change":982,"volume":895,"transactions":9,"vwap":2584},"2025-07-24",111.67,111.867,111.625,111.705,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":2590,"percent_change":949,"volume":2253,"transactions":9,"vwap":2588},"2025-07-23",111.15,111.51,111.019997,0.636,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-22",110.301,110.874,0.204,0.18,5900,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":982,"volume":2253,"transactions":9,"vwap":2602},"2025-07-21",110.57,111.07,110.67,0.185,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":232,"volume":1094,"transactions":9,"vwap":2608},"2025-07-18",110.92,110.35,110.485,0.001,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":1200,"volume":2253,"transactions":9,"vwap":2614},"2025-07-17",109.98,110.52,110.484,0.663,{"date":2617,"open":2543,"high":2618,"low":2619,"close":2618,"change":2620,"percent_change":73,"volume":2621,"transactions":9,"vwap":2618},"2025-07-16",109.821,109.18,0.511,4100,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":1461,"percent_change":121,"volume":1123,"transactions":9,"vwap":2626},"2025-07-15",110.24,109.224,109.31,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1510,"percent_change":878,"volume":1275,"transactions":9,"vwap":2632},"2025-07-14",109.234,109.49,109.046997,109.44,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":475,"percent_change":150,"volume":2638,"transactions":9,"vwap":2637},"2025-07-11",109.019997,109.5,109.28,23200,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":485,"volume":2645,"transactions":9,"vwap":2643},"2025-07-10",109.225,109.77,109.66,0.44,20200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2237,"percent_change":2652,"volume":1255,"transactions":9,"vwap":2651},"2025-07-09",108.95,109.45,108.86,109.22,0.63,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":885,"percent_change":2596,"volume":2659,"transactions":9,"vwap":2658},"2025-07-08",108.51,108.76,108.4,108.54,8700,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":513,"volume":830,"transactions":9,"vwap":2664},"2025-07-07",108.99,107.95,108.35,-1.12,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":1225,"percent_change":2671,"volume":1462,"transactions":9,"vwap":2670},"2025-07-03",108.89,109.56,109.47,0.87,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2342,"percent_change":1907,"volume":2678,"transactions":9,"vwap":2677},"2025-07-02",107.93,108.6,107.86,108.53,17900,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":116,"percent_change":101,"volume":1575,"transactions":9,"vwap":2683},"2025-07-01",107.865,108.27,108.029999,{"date":2685,"open":2686,"high":2655,"low":2687,"close":2664,"change":2367,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2664},"2025-06-30",108.2,107.96,0.34,16900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":365,"percent_change":1372,"volume":2150,"transactions":9,"vwap":2695},"2025-06-27",107.44,108.17,107.18,107.98,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":425,"percent_change":602,"volume":1453,"transactions":9,"vwap":2701},"2025-06-26",107.12,107.36,106.815,107.26,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":524,"percent_change":2708,"volume":855,"transactions":9,"vwap":2707},"2025-06-25",106.47,106.705,106.42,106.64,0.29,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":1390,"transactions":9,"vwap":2714},"2025-06-24",105.87,106.4,105.78,106.33,1.28,1.22,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2720,"change":2721,"percent_change":200,"volume":1415,"transactions":9,"vwap":2720},"2025-06-23",103.84,105.050003,1.26,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2726,"change":2727,"percent_change":2728,"volume":2323,"transactions":9,"vwap":2726},"2025-06-20",104.91,104.911,103.79,-0.67,-0.64,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2733,"change":1307,"percent_change":854,"volume":2734,"transactions":9,"vwap":2733},"2025-06-18",104.67,105.097,104.46,9900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":283,"volume":2741,"transactions":9,"vwap":2739},"2025-06-17",105.13,105.22,104.63,-0.95,11400,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2746,"change":1372,"percent_change":1048,"volume":2747,"transactions":9,"vwap":2746},"2025-06-16",105.392,105.84,105.58,15500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2724,"change":2753,"percent_change":2754,"volume":1072,"transactions":9,"vwap":2724},"2025-06-13",105.25,105.64,104.64,-1.27,-1.2,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":1907,"percent_change":2644,"volume":1101,"transactions":9,"vwap":2759},"2025-06-12",105.69,106.23,106.18,{"date":2761,"open":2712,"high":2762,"low":2751,"close":2763,"change":934,"percent_change":1742,"volume":2764,"transactions":9,"vwap":2763},"2025-06-11",106.5,105.72,12200,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2768,"change":1848,"percent_change":1226,"volume":2211,"transactions":9,"vwap":2768},"2025-06-10",105.56,106.17,{"date":2770,"open":2771,"high":2767,"low":2772,"close":2773,"change":2049,"percent_change":2774,"volume":2072,"transactions":9,"vwap":2773},"2025-06-09",105.3,105.16,105.37,0.26,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2106,"transactions":9,"vwap":2780},"2025-06-06",105.099998,105.36,105.029999,105.095001,1.035,0.99,{"date":2784,"open":2785,"high":2777,"low":2786,"close":2787,"change":1436,"percent_change":126,"volume":2788,"transactions":9,"vwap":2787},"2025-06-05",104.51,103.75,104.059998,21300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2731,"change":2794,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2731},"2025-06-04",104.68,104.9,104.62,0.01,32500,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":565,"percent_change":1226,"volume":1773,"transactions":9,"vwap":2800},"2025-06-03",103.86,104.88,104.66,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1689,"percent_change":702,"volume":928,"transactions":9,"vwap":2806},"2025-06-02",103.050003,103.93,103.019997,103.87,{"date":2808,"open":2809,"high":2798,"low":2810,"close":2811,"change":2812,"percent_change":934,"volume":2112,"transactions":9,"vwap":2811},"2025-05-30",103.83,102.921,103.59,-0.47,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2787,"change":1154,"percent_change":1048,"volume":1764,"transactions":9,"vwap":2787},"2025-05-29",104.79,103.71,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2820,"change":386,"percent_change":2821,"volume":2678,"transactions":9,"vwap":2820},"2025-05-28",104.319,103.4,-0.75,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2537,"volume":2829,"transactions":9,"vwap":2827},"2025-05-27",103.16,104.22,103.059998,104.18,2.15,65100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":1542,"transactions":9,"vwap":2835},"2025-05-23",101.65,102.344,101.45,102.029999,-0.605,-0.59,{"date":2839,"open":2840,"high":2824,"low":2841,"close":2842,"change":2843,"percent_change":1756,"volume":2287,"transactions":9,"vwap":2842},"2025-05-22",102.69,102.5,102.635,0.135,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2841,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2841},"2025-05-21",103.33,104.27,102.303,-1.61,-1.55,14100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":829,"percent_change":252,"volume":2858,"transactions":9,"vwap":2857},"2025-05-20",104.205,104.268,103.81,104.11,14700,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2862,"change":524,"percent_change":1054,"volume":2492,"transactions":9,"vwap":2862},"2025-05-19",103.14,104.52,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":1558,"percent_change":365,"volume":2868,"transactions":9,"vwap":2867},"2025-05-16",103.599,104.28,104.21,39200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":504,"percent_change":1372,"volume":1988,"transactions":9,"vwap":2874},"2025-05-15",102.66,103.56,102.6,103.47,{"date":2876,"open":2877,"high":2878,"low":2877,"close":2879,"change":1226,"percent_change":1558,"volume":2880,"transactions":9,"vwap":2879},"2025-05-14",102.427,102.807,102.78,5800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2885,"change":263,"percent_change":504,"volume":1268,"transactions":9,"vwap":2885},"2025-05-13",102.24,102.52,102.019997,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-12",101.07,101.35,100.448,101.32,3.13,3.19,19400,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":354,"percent_change":354,"volume":2450,"transactions":9,"vwap":2899},"2025-05-09",98.69,98.15,98.19,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":425,"percent_change":2652,"volume":1390,"transactions":9,"vwap":2905},"2025-05-08",98.55,99.275,97.896,98.39,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":682,"percent_change":949,"volume":1542,"transactions":9,"vwap":2911},"2025-05-07",97.67,97.78,96.945,97.77,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":1355,"transactions":9,"vwap":2917},"2025-05-06",97.29,97.835,97.2,97.22,-1.03,-1.05,{"date":2921,"open":2922,"high":2923,"low":2922,"close":2924,"change":1307,"percent_change":1307,"volume":2925,"transactions":9,"vwap":2924},"2025-05-05",97.7,98.717,98.25,19900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":1677,"transactions":9,"vwap":2931},"2025-05-02",98.07,98.7,98,98.42,1.8,1.86,{"date":2935,"open":2936,"high":2911,"low":2937,"close":2938,"change":1470,"percent_change":174,"volume":2150,"transactions":9,"vwap":2938},"2025-05-01",97.080002,96.54,96.62,{"date":2940,"open":2941,"high":2942,"low":177,"close":2943,"change":145,"percent_change":145,"volume":2894,"transactions":9,"vwap":2943},"2025-04-30",94.35,96.089996,95.66,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1048,"percent_change":1372,"volume":2950,"transactions":9,"vwap":2949},"2025-04-29",95.2,95.81,95.11,95.68,28400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1029,"percent_change":121,"volume":2957,"transactions":9,"vwap":2956},"2025-04-28",95.28,95.37,93.95,95.040001,29700,{"date":181,"open":2959,"high":2960,"low":2961,"close":2962,"change":365,"percent_change":1226,"volume":2963,"transactions":9,"vwap":2962},94.43,95.197,93.89,95.15,17100]