[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLH":3,"homepage-market-summary":30,"stock-historical-TLH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLH","2026-10-08",{"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 10-20 Year Treasury Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6635,4.295508,"Monthly",{"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},92.11,91.4,92.155,91.314,91.45,0.66,0.72,5138113.315396,105.47,90.72,1494898.5507663968,9.4,4967,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},1585161,578583634.793132,-10.05,"2025-04-28",[184,187,196,207,217,228,239,249,259,270,280,291,302,312,321,330,341,351,362,371,379,390,401,411,420,429,438,448,457,467,477,486,497,508,517,528,538,547,558,567,576,586,595,606,615,625,634,643,651,662,670,679,690,699,708,717,726,735,743,752,760,768,777,785,792,799,805,812,820,828,836,845,853,859,866,874,881,888,895,902,907,914,920,928,934,942,948,955,962,968,974,981,986,992,998,1004,1011,1015,1022,1028,1035,1041,1048,1053,1059,1065,1073,1079,1085,1089,1095,1102,1105,1110,1115,1120,1125,1130,1138,1144,1151,1157,1163,1168,1174,1179,1184,1187,1192,1197,1201,1206,1213,1218,1225,1230,1236,1239,1243,1249,1256,1263,1269,1276,1283,1288,1292,1300,1308,1315,1322,1329,1336,1342,1350,1357,1364,1371,1378,1385,1393,1399,1405,1412,1419,1426,1432,1439,1446,1452,1458,1462,1468,1471,1475,1479,1484,1488,1495,1500,1505,1512,1515,1520,1526,1531,1536,1543,1548,1555,1560,1565,1568,1572,1579,1583,1587,1591,1597,1601,1604,1609,1613,1620,1623,1627,1630,1636,1642,1645,1649,1652,1656,1662,1667,1674,1680,1686,1690,1697,1702,1707,1714,1720,1725,1731,1737,1743,1748,1753,1757,1765,1772,1777,1783,1786,1790,1797,1804,1810,1817,1823,1830,1834,1840,1845,1850,1856,1860,1864,1871,1877,1882,1887,1893,1899,1902,1906,1910,1915,1920,1924,1927,1932,1935,1940,1943,1949,1955,1960,1965,1970,1974,1978,1981,1985,1989,1994,2001,2003,2008,2012,2017,2021,2025,2030,2035,2040,2043,2046,2050,2055,2059,2063,2067,2070,2075,2080,2083,2087,2092,2097,2103,2106,2110,2115,2120,2123,2127,2132,2136,2140,2144,2147,2153,2157,2162,2166,2169,2173,2178,2182,2185,2190,2193,2196,2199,2202,2206,2209,2213,2217,2222,2226,2230,2233,2237,2243,2247,2252,2256,2261,2265,2269,2276,2279,2282,2286,2291,2294,2299,2303,2307,2311,2315,2320,2323,2328,2331,2333,2336,2341,2345,2348,2351],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},16255,91.8941,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",90.74,91.61,-0.11,-0.12,4408030.062944,15726,91.185,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",91.48,91.82,91.375,91.56,0.22,0.24,7897246.681134,19733,91.6537,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":112,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",91.47,91.55,90.97,91.34,-0.43,2801133.574592,17602,91.2784,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",92.28,92.575,91.54,91.73,-0.29,-0.32,3945566.649051,26806,91.8568,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",91.29,92.26,91.08,92.02,-0.15,-0.16,4151440.545624,25877,91.8355,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":224,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",92.51,92.52,91.9,92.17,-0.35,5057893.173439,25067,92.081,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",92.67,92.065,92.49,-0.26,-0.28,3514799.562114,21441,92.4174,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",92.69,92.935,92.355,92.75,-0.63,-0.67,4450770.687297,19289,92.6045,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",93.3,93.45,92.83,93.38,0.04,5908766.583946,15775,93.0843,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",94.32,94.465,93.33,93.34,-1,-1.06,3174817.209605,13379,93.8117,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",95.48,95.51,94.11,94.34,-1.47,-1.53,2691031.073383,13756,94.4576,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",95.87,95.97,95.5601,95.81,0.02,7466572.858293,20451,95.7883,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-21",95.7,95.79,95.53,0.63,935736.52307,7332,95.7079,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":266,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",95.46,95.11,95.16,-0.7,1109884.593622,7169,95.2103,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",95.61,95.835,95.5,95.83,0.9,0.95,1071565.671848,17010,95.7052,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":168,"volume":348,"transactions":349,"vwap":350},"2026-09-16",95.12,95.62,94.89,94.93,0.11,2291780.715908,16308,95.2587,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",94.79,94.98,94.66,94.82,-0.21,-0.22,1671185.009853,11939,94.8448,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":308,"percent_change":308,"volume":368,"transactions":369,"vwap":370},"2026-09-14",94.91,95.465,94.615,95.03,1506725.238014,11584,95.1302,{"date":372,"open":334,"high":373,"low":374,"close":375,"change":173,"percent_change":173,"volume":376,"transactions":377,"vwap":378},"2026-09-11",95.66,94.965,95.01,1349335.781418,9237,95.2281,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",95.38,95.67,94.94,95.04,-1.12,-1.16,1567296.934687,13370,95.3018,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",96.49,96.6,95.76,96.16,-0.36,-0.37,1473305.029319,12218,96.1546,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",96.8,96.81,96.3,96.52,-0.09,1202849.520959,9463,96.537,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":347,"percent_change":347,"volume":417,"transactions":418,"vwap":419},"2026-09-04",96.67,96.855,96.5715,96.61,860215.817141,8320,96.6794,{"date":421,"open":403,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",96.8301,96.5,0.17,0.18,1117484.29462,8912,96.671,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":53,"percent_change":53,"volume":435,"transactions":436,"vwap":437},"2026-09-02",96.34,96.44,96.12,96.33,1080727.469971,7173,96.2548,{"date":439,"open":405,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",96.725,96.17,96.23,-0.77,-0.79,1235285.402441,9931,96.3478,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":223,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",96.97,97,96.695,-0.3,1741903.154011,8898,96.8706,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":224,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",97.51,97.935,97.225,97.29,-0.33,1180660.061139,10710,97.4681,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",97.66,97.82,97.46,97.61,-0.17,720682.151155,7418,97.6427,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",97.76,97.78,97.525,-0.2,764471.378778,6597,97.6546,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",97.68,97.99,97.535,97.98,0.84,0.86,1048925.678297,7564,97.765,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",97.06,97.41,97.04,97.14,0.45,0.47,848763.07301,7431,97.2179,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":224,"percent_change":463,"volume":514,"transactions":515,"vwap":516},"2026-08-21",96.87,96.95,96.5616,96.69,843596.333583,7192,96.7051,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",96.96,97.33,96.82,97.01,-0.62,-0.64,1561850.744905,11977,97.0204,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",97.42,97.63,97.165,1.3,1.35,2007798.614568,12505,97.4106,{"date":539,"open":540,"high":541,"low":333,"close":434,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",95.94,96.4201,0.25,0.26,984357.344968,6556,96.2671,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",96.38,96.505,96.02,96.08,-0.52,-0.54,981388.971406,8098,96.2209,{"date":559,"open":560,"high":561,"low":562,"close":393,"change":554,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",96.85,96.975,96.455,-0.56,1061554.944661,11543,96.6136,{"date":568,"open":569,"high":570,"low":571,"close":502,"change":572,"percent_change":136,"volume":573,"transactions":574,"vwap":575},"2026-08-13",97.13,97.52,97.05,0.57,1333667.344147,10390,97.1894,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",96.89,96.91,96.535,96.57,0.01,977171.679116,11346,96.7091,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":424,"percent_change":425,"volume":592,"transactions":593,"vwap":594},"2026-08-11",96.66,96.84,96.525,96.56,1054688.400253,8710,96.6409,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",96.74,96.76,96.385,96.39,-0.66,-0.68,1172231.952754,9394,96.5284,{"date":607,"open":608,"high":609,"low":610,"close":571,"change":202,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",97.19,97.25,96.835,0.23,1310077.77976,11819,96.983,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":554,"volume":622,"transactions":623,"vwap":624},"2026-08-06",97.12,97.215,96.735,96.83,-0.53,710741.00796,8356,96.9131,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":168,"percent_change":168,"volume":631,"transactions":632,"vwap":633},"2026-08-05",97.3,97.49,97.16,97.36,1639602.029846,12748,97.3404,{"date":635,"open":451,"high":636,"low":637,"close":638,"change":23,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",97.255,96.945,97.24,0.75,1094537.809953,9761,97.1107,{"date":644,"open":645,"high":416,"low":646,"close":406,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",96.51,96.29,-0.02,1728498.347259,16157,96.509,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",96.71,96.715,96.18,96.54,-0.55,-0.57,1768381.164922,11516,96.3714,{"date":663,"open":664,"high":461,"low":665,"close":666,"change":647,"percent_change":647,"volume":667,"transactions":668,"vwap":669},"2026-07-30",97.11,96.865,97.09,1790451.266483,12091,97.0809,{"date":671,"open":672,"high":673,"low":571,"close":664,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",98.1,98.17,-1.17,-1.19,1053340.78787,9828,97.613,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",97.93,98.395,97.92,98.28,0.5,0.51,2043965.203505,5044,98.2146,{"date":691,"open":692,"high":693,"low":694,"close":480,"change":504,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",97.75,97.8799,97.555,0.48,762832.289643,5983,97.7521,{"date":700,"open":462,"high":701,"low":702,"close":703,"change":704,"percent_change":202,"volume":705,"transactions":706,"vwap":707},"2026-07-24",97.65,97.22,97.31,0.21,768146.890745,6403,97.4215,{"date":709,"open":451,"high":710,"low":711,"close":712,"change":713,"percent_change":112,"volume":714,"transactions":715,"vwap":716},"2026-07-23",97.1699,96.9401,97.1,-0.38,1009163.773193,6948,97.0435,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":224,"percent_change":463,"volume":723,"transactions":724,"vwap":725},"2026-07-22",97.74,97.77,97.45,97.48,748815.414348,5447,97.5854,{"date":727,"open":683,"high":728,"low":729,"close":730,"change":463,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",97.94,97.64,97.8,-0.34,537092.3369,5221,97.7985,{"date":736,"open":737,"high":738,"low":489,"close":739,"change":657,"percent_change":563,"volume":740,"transactions":741,"vwap":742},"2026-07-20",98.49,98.52,98.13,640253.415065,5427,98.1681,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":611,"percent_change":611,"volume":749,"transactions":750,"vwap":751},"2026-07-17",98.84,99.04,98.665,98.68,589389.122768,5542,98.799,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":647,"percent_change":647,"volume":757,"transactions":758,"vwap":759},"2026-07-16",98.07,98.45,98.01,526453.273222,5377,98.2618,{"date":761,"open":762,"high":763,"low":684,"close":764,"change":543,"percent_change":543,"volume":765,"transactions":766,"vwap":767},"2026-07-15",98.29,98.613,98.47,1493049.916402,6680,98.5371,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":611,"percent_change":611,"volume":774,"transactions":775,"vwap":776},"2026-07-14",98.3,98.59,98.135,98.21,916276.389676,6861,98.296,{"date":778,"open":779,"high":780,"low":781,"close":491,"change":553,"percent_change":621,"volume":782,"transactions":783,"vwap":784},"2026-07-13",98.23,98.295,97.95,554594.767172,5397,98.0798,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":67,"percent_change":67,"volume":791,"transactions":9,"vwap":790},"2026-07-10",98.6,98.7,98.37,98.5,660800,{"date":793,"open":789,"high":794,"low":795,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",98.78,98.36,98.55,0.16,759900,{"date":800,"open":789,"high":737,"low":801,"close":802,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",98.089996,98.39,-0.25,757900,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",99.22,99.26,98.64,-0.89,679500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",99.5,99.54,99.25,99.53,-0.04,563800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-02",99.41,99.77,99.38,99.57,0.05,575800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-01",99.45,99.74,99.37,99.52,-0.83,983500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",101.050003,101.089996,100.31,100.35,-0.97,-0.96,956800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",101.25,101.41,101.18,101.32,0.09,591400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":168,"percent_change":168,"volume":858,"transactions":9,"vwap":857},"2026-06-26",100.9,101.26,101.23,368800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":582,"percent_change":582,"volume":865,"transactions":9,"vwap":864},"2026-06-25",101.33,101.55,101.07,101.11,629100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",100.88,101.19,100.87,101.099998,1.08,567000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":425,"percent_change":425,"volume":880,"transactions":9,"vwap":879},"2026-06-23",99.94,100.2,99.92,100.019997,1127700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":265,"percent_change":265,"volume":887,"transactions":9,"vwap":886},"2026-06-22",100.040001,100.059998,99.72,99.84,868200,{"date":889,"open":890,"high":868,"low":891,"close":892,"change":893,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-18",100.71,100.41,100.47,0.52,625800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":358,"percent_change":358,"volume":901,"transactions":9,"vwap":900},"2026-06-17",100.28,100.44,99.89,99.95,2093800,{"date":903,"open":900,"high":904,"low":878,"close":905,"change":504,"percent_change":504,"volume":906,"transactions":9,"vwap":905},"2026-06-16",100.34,100.17,635900,{"date":908,"open":876,"high":909,"low":910,"close":911,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",100.089996,99.69,99.7,0.06,512800,{"date":915,"open":916,"high":831,"low":917,"close":918,"change":254,"percent_change":254,"volume":919,"transactions":9,"vwap":918},"2026-06-12",99.58,99.34,99.64,729500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":89,"volume":927,"transactions":9,"vwap":925},"2026-06-11",99.040001,99.96,98.94,99.9,1.11,1441400,{"date":929,"open":922,"high":930,"low":931,"close":932,"change":482,"percent_change":482,"volume":933,"transactions":9,"vwap":932},"2026-06-10",99.19,98.62,98.79,803300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":504,"volume":941,"transactions":9,"vwap":939},"2026-06-09",98.86,99.059998,98.69,98.99,0.46,862800,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":224,"percent_change":224,"volume":947,"transactions":9,"vwap":946},"2026-06-08",99.11,99.2,98.53,743200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":523,"percent_change":523,"volume":954,"transactions":9,"vwap":953},"2026-06-05",98.89,99.17,98.82,98.85,777300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":425,"percent_change":425,"volume":961,"transactions":9,"vwap":960},"2026-06-04",99.59,99.68,99.39,99.47,741600,{"date":963,"open":816,"high":964,"low":965,"close":966,"change":713,"percent_change":713,"volume":967,"transactions":9,"vwap":966},"2026-06-03",99.42,99.089996,99.29,650600,{"date":969,"open":970,"high":970,"low":817,"close":971,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",99.83,99.67,0.19,881400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":213,"percent_change":213,"volume":980,"transactions":9,"vwap":979},"2026-06-01",98.97,99.55,98.83,99.48,1649100,{"date":982,"open":923,"high":983,"low":831,"close":984,"change":851,"percent_change":851,"volume":985,"transactions":9,"vwap":984},"2026-05-29",100.11,99.91,2197700,{"date":987,"open":817,"high":988,"low":822,"close":989,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",99.97,99.82,0.4,15514800,{"date":993,"open":994,"high":995,"low":996,"close":964,"change":425,"percent_change":425,"volume":997,"transactions":9,"vwap":964},"2026-05-27",99.44,99.65,99.32,858700,{"date":999,"open":1000,"high":814,"low":1001,"close":1002,"change":686,"percent_change":893,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",99.46,99.029999,99.24,788000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1006,"change":1009,"percent_change":990,"volume":1010,"transactions":9,"vwap":1006},"2026-05-22",98.73,98.75,98.25,0.39,1152100,{"date":1012,"open":692,"high":789,"low":722,"close":1013,"change":542,"percent_change":542,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",98.34,1420700,{"date":1016,"open":702,"high":1017,"low":1018,"close":801,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":801},"2026-05-20",98.18,97.2,0.96,0.99,2896100,{"date":1023,"open":569,"high":1024,"low":578,"close":569,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":569},"2026-05-19",97.37,-0.59,-0.6,1984500,{"date":1029,"open":683,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",98.12,97.5,97.72,-0.1,2230200,{"date":1036,"open":1037,"high":739,"low":719,"close":470,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":470},"2026-05-15",98.080002,-1.31,-1.32,1665400,{"date":1042,"open":817,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",99.61,99.099998,99.13,0.07,466300,{"date":1049,"open":1050,"high":1002,"low":1051,"close":937,"change":1033,"percent_change":1033,"volume":1052,"transactions":9,"vwap":937},"2026-05-13",99.12,98.8,955700,{"date":1054,"open":917,"high":1055,"low":944,"close":1056,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",99.35,99.16,-0.61,1043200,{"date":1060,"open":909,"high":1061,"low":1062,"close":823,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":823},"2026-05-11",100.13,99.73,-0.49,583000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",100.3,100.48,100.21,100.26,0.42,606500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":886,"change":1077,"percent_change":1077,"volume":1078,"transactions":9,"vwap":886},"2026-05-07",100.57,99.79,-0.44,885200,{"date":1080,"open":877,"high":1081,"low":1082,"close":897,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":897},"2026-05-06",100.36,100.080002,0.78,789300,{"date":1086,"open":966,"high":977,"low":807,"close":814,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":814},"2026-05-05",0.41,764600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":965,"change":601,"percent_change":601,"volume":1094,"transactions":9,"vwap":965},"2026-05-04",99.49,99.51,98.88,1103300,{"date":1096,"open":1097,"high":1098,"low":814,"close":1099,"change":1100,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",99.63,100.19,99.75,-0.08,1063000,{"date":1103,"open":884,"high":884,"low":995,"close":970,"change":826,"percent_change":826,"volume":1104,"transactions":9,"vwap":970},"2026-04-30",971000,{"date":1106,"open":983,"high":983,"low":918,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",99.78,-0.75,1479400,{"date":1111,"open":1112,"high":1113,"low":905,"close":1113,"change":67,"percent_change":67,"volume":1114,"transactions":9,"vwap":1113},"2026-04-28",100.32,100.53,1595500,{"date":1116,"open":1117,"high":868,"low":898,"close":1118,"change":396,"percent_change":396,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",100.74,100.58,655600,{"date":1121,"open":1118,"high":1122,"low":891,"close":1123,"change":203,"percent_change":203,"volume":1124,"transactions":9,"vwap":1123},"2026-04-24",101.010002,100.94,848400,{"date":1126,"open":1127,"high":849,"low":1081,"close":1128,"change":358,"percent_change":358,"volume":1129,"transactions":9,"vwap":1128},"2026-04-23",100.98,100.7,1020600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",101.21,101.3,100.86,100.92,0.2,597600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":523,"percent_change":1057,"volume":1143,"transactions":9,"vwap":1142},"2026-04-21",101.17,101.29,100.72,1300000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":173,"percent_change":173,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",101.4,101.42,101.019997,101.34,618000,{"date":1152,"open":861,"high":862,"low":1153,"close":1154,"change":1155,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",101.2,101.37,0.83,679100,{"date":1158,"open":1159,"high":849,"low":1160,"close":1161,"change":1063,"percent_change":1063,"volume":1162,"transactions":9,"vwap":1161},"2026-04-16",101.15,100.46,100.54,958800,{"date":1164,"open":857,"high":1165,"low":1123,"close":1166,"change":396,"percent_change":396,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",101.24,101.029999,1143600,{"date":1169,"open":1170,"high":1147,"low":1171,"close":1172,"change":893,"percent_change":893,"volume":1173,"transactions":9,"vwap":1172},"2026-04-14",100.85,100.8,101.39,615500,{"date":1175,"open":1176,"high":1135,"low":904,"close":870,"change":1177,"percent_change":1177,"volume":1178,"transactions":9,"vwap":870},"2026-04-13",100.5,0.29,2196800,{"date":1180,"open":1181,"high":1182,"low":1160,"close":1118,"change":255,"percent_change":255,"volume":1183,"transactions":9,"vwap":1118},"2026-04-10",100.76,100.81,1553200,{"date":1185,"open":1181,"high":1165,"low":1176,"close":1134,"change":1100,"percent_change":1100,"volume":1186,"transactions":9,"vwap":1134},"2026-04-09",683200,{"date":1188,"open":1146,"high":1189,"low":1182,"close":1123,"change":1190,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1123},"2026-04-08",101.44,0.37,869800,{"date":1193,"open":892,"high":1194,"low":1195,"close":1075,"change":276,"percent_change":276,"volume":1196,"transactions":9,"vwap":1075},"2026-04-07",100.63,99.86,822800,{"date":1198,"open":1081,"high":890,"low":1199,"close":1113,"change":473,"percent_change":473,"volume":1200,"transactions":9,"vwap":1113},"2026-04-06",100.27,1085900,{"date":1202,"open":1203,"high":1134,"low":1204,"close":1128,"change":940,"percent_change":940,"volume":1205,"transactions":9,"vwap":1128},"2026-04-02",100.18,100.15,844700,{"date":1207,"open":1208,"high":1209,"low":877,"close":1210,"change":1211,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",100.25,100.66,100.24,-0.48,2450700,{"date":1214,"open":868,"high":1215,"low":1216,"close":1142,"change":851,"percent_change":851,"volume":1217,"transactions":9,"vwap":1142},"2026-03-31",101.16,100.59,2399900,{"date":1219,"open":1161,"high":1220,"low":1221,"close":1194,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1194},"2026-03-30",100.84,100.4,1.16,1.17,1470700,{"date":1226,"open":1227,"high":1228,"low":1050,"close":960,"change":453,"percent_change":453,"volume":1229,"transactions":9,"vwap":960},"2026-03-27",99.14,99.81,1093300,{"date":1231,"open":1232,"high":1233,"low":971,"close":823,"change":810,"percent_change":1234,"volume":1235,"transactions":9,"vwap":823},"2026-03-26",100.14,100.38,-0.88,937600,{"date":1237,"open":1118,"high":1128,"low":1112,"close":1209,"change":492,"percent_change":492,"volume":1238,"transactions":9,"vwap":1209},"2026-03-25",3531000,{"date":1240,"open":830,"high":1241,"low":996,"close":989,"change":731,"percent_change":731,"volume":1242,"transactions":9,"vwap":989},"2026-03-24",100.029999,1699000,{"date":1244,"open":1195,"high":1245,"low":958,"close":1246,"change":1247,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",100.51,100.16,0.61,1918500,{"date":1250,"open":1251,"high":1252,"low":1091,"close":977,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":977},"2026-03-20",100.65,100.68,-1.86,-1.83,2537700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":848,"change":1261,"percent_change":1261,"volume":1262,"transactions":9,"vwap":848},"2026-03-19",100.93,101.6,100.89,0.34,1814500,{"date":1264,"open":1265,"high":1259,"low":1266,"close":863,"change":1267,"percent_change":658,"volume":1268,"transactions":9,"vwap":863},"2026-03-18",101.52,101.059998,-0.58,1229400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":73,"percent_change":73,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",101.56,101.76,101.53,101.65,1334700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":850,"change":1281,"percent_change":1281,"volume":1282,"transactions":9,"vwap":850},"2026-03-16",101.28,101.46,101.12,0.7,1424100,{"date":1284,"open":1166,"high":1165,"low":1285,"close":1286,"change":1077,"percent_change":1077,"volume":1287,"transactions":9,"vwap":1286},"2026-03-13",100.55,100.62,1787200,{"date":1289,"open":871,"high":1290,"low":1135,"close":1266,"change":731,"percent_change":731,"volume":1291,"transactions":9,"vwap":1266},"2026-03-12",101.36,11867500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1146,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1146},"2026-03-11",101.93,102.010002,101.35,-1.03,-1.01,767000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":96,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",102.91,103.059998,102.42,102.43,-0.72,995300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1247,"percent_change":136,"volume":1314,"transactions":9,"vwap":1313},"2026-03-09",102.31,103.24,102.26,103.17,1044100,{"date":1316,"open":1310,"high":1317,"low":1318,"close":1319,"change":255,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",102.99,102.089996,102.56,-0.27,1960400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1063,"percent_change":38,"volume":1328,"transactions":9,"vwap":1327},"2026-03-05",102.73,102.97,102.62,102.84,1290300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":254,"percent_change":803,"volume":1335,"transactions":9,"vwap":1334},"2026-03-04",103.48,103.59,103.31,103.33,1215000,{"date":1337,"open":1338,"high":1339,"low":1303,"close":1332,"change":146,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2026-03-03",103.07,103.8,-0.18,1578900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":386,"volume":1349,"transactions":9,"vwap":1347},"2026-03-02",104.16,104.17,103.56,103.78,-1.22,1192200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":893,"percent_change":685,"volume":1356,"transactions":9,"vwap":1355},"2026-02-27",104.86,105.059998,104.75,105,865100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1190,"volume":1363,"transactions":9,"vwap":1361},"2026-02-26",104.26,104.52,104.48,0.38,851700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":67,"percent_change":67,"volume":1370,"transactions":9,"vwap":1369},"2026-02-25",103.97,104.29,103.96,104.099998,1562500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1046,"percent_change":1046,"volume":1377,"transactions":9,"vwap":1376},"2026-02-24",104.2,104.27,104.029999,104.15,1216200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1087,"percent_change":990,"volume":1384,"transactions":9,"vwap":1383},"2026-02-23",103.85,104.28,103.83,104.080002,947000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":234,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-20",103.88,103.89,103.3,103.67,-0.14,2432400,{"date":1394,"open":1395,"high":1387,"low":1396,"close":1397,"change":168,"percent_change":168,"volume":1398,"transactions":9,"vwap":1397},"2026-02-19",103.61,103.58,103.82,951200,{"date":1400,"open":1380,"high":1401,"low":1402,"close":1403,"change":463,"percent_change":224,"volume":1404,"transactions":9,"vwap":1403},"2026-02-18",103.98,103.66,103.7,1157200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1375,"change":1410,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1375},"2026-02-17",104.11,104.22,103.95,0.13,973600,{"date":1413,"open":1382,"high":1414,"low":1415,"close":1416,"change":686,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",104,103.76,103.9,0.49,949300,{"date":1420,"open":1326,"high":1421,"low":1326,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",103.45,103.39,1.05,1.03,1071300,{"date":1427,"open":1428,"high":1429,"low":1312,"close":1430,"change":213,"percent_change":158,"volume":1431,"transactions":9,"vwap":1430},"2026-02-11",102.29,102.71,102.34,1072400,{"date":1433,"open":1434,"high":1327,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-10",102.55,102.77,0.87,0.85,972100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":582,"percent_change":582,"volume":1445,"transactions":9,"vwap":1444},"2026-02-09",101.66,101.97,101.51,101.9,899400,{"date":1447,"open":1444,"high":1448,"low":1449,"close":1450,"change":308,"percent_change":308,"volume":1451,"transactions":9,"vwap":1450},"2026-02-06",101.95,101.61,101.89,918800,{"date":1453,"open":1454,"high":1450,"low":1132,"close":1455,"change":1456,"percent_change":336,"volume":1457,"transactions":9,"vwap":1455},"2026-02-05",101.38,101.87,0.91,1121900,{"date":1459,"open":1123,"high":871,"low":1170,"close":1460,"change":1391,"percent_change":1391,"volume":1461,"transactions":9,"vwap":1460},"2026-02-04",100.96,1462000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":871,"change":424,"percent_change":424,"volume":1467,"transactions":9,"vwap":871},"2026-02-03",100.82,101.13,100.77,1131100,{"date":1469,"open":1278,"high":861,"low":855,"close":1258,"change":266,"percent_change":601,"volume":1470,"transactions":9,"vwap":1258},"2026-02-02",1277200,{"date":1472,"open":1473,"high":1444,"low":1271,"close":1259,"change":254,"percent_change":254,"volume":1474,"transactions":9,"vwap":1259},"2026-01-30",101.7,1278100,{"date":1476,"open":1189,"high":1442,"low":848,"close":1477,"change":826,"percent_change":826,"volume":1478,"transactions":9,"vwap":1477},"2026-01-29",101.86,2026300,{"date":1480,"open":1481,"high":1450,"low":1265,"close":1482,"change":482,"percent_change":482,"volume":1483,"transactions":9,"vwap":1482},"2026-01-28",101.79,101.81,2748700,{"date":1485,"open":1486,"high":1304,"low":1294,"close":1295,"change":1077,"percent_change":213,"volume":1487,"transactions":9,"vwap":1295},"2026-01-27",102.28,3059600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1362,"percent_change":1190,"volume":1494,"transactions":9,"vwap":1493},"2026-01-26",102.51,102.61,102.33,102.45,1048400,{"date":1496,"open":1442,"high":1497,"low":1473,"close":1498,"change":1136,"percent_change":1136,"volume":1499,"transactions":9,"vwap":1498},"2026-01-23",102.15,102.07,964500,{"date":1501,"open":1273,"high":1294,"low":1502,"close":1455,"change":1503,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1455},"2026-01-22",101.43,0.28,1049100,{"date":1506,"open":1465,"high":1507,"low":1127,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-21",101.74,101.59,0.56,0.55,1609400,{"date":1513,"open":1122,"high":1149,"low":1123,"close":1166,"change":1297,"percent_change":1298,"volume":1514,"transactions":9,"vwap":1166},"2026-01-20",1264500,{"date":1516,"open":1304,"high":1434,"low":1517,"close":1518,"change":658,"percent_change":563,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",101.99,102.059998,1106400,{"date":1521,"open":1522,"high":1523,"low":1491,"close":1524,"change":1100,"percent_change":1100,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",102.93,102.95,102.63,871400,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1429,"change":504,"percent_change":940,"volume":1530,"transactions":9,"vwap":1429},"2026-01-14",102.35,102.86,812600,{"date":1532,"open":1528,"high":1533,"low":1518,"close":1534,"change":347,"percent_change":347,"volume":1535,"transactions":9,"vwap":1534},"2026-01-13",102.38,102.24,1000600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1340,"percent_change":1340,"volume":1542,"transactions":9,"vwap":1541},"2026-01-12",102.029999,102.36,101.94,102.13,1150000,{"date":1544,"open":1481,"high":1533,"low":1545,"close":1310,"change":1546,"percent_change":1071,"volume":1547,"transactions":9,"vwap":1310},"2026-01-09",101.63,0.43,1381100,{"date":1549,"open":1550,"high":1551,"low":1482,"close":1550,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1550},"2026-01-08",101.88,102.080002,-0.41,-0.4,1051400,{"date":1556,"open":1557,"high":1558,"low":1295,"close":1428,"change":695,"percent_change":504,"volume":1559,"transactions":9,"vwap":1428},"2026-01-07",102.32,102.48,1497700,{"date":1561,"open":1562,"high":1563,"low":1189,"close":1482,"change":192,"percent_change":192,"volume":1564,"transactions":9,"vwap":1482},"2026-01-06",101.69,101.85,1386300,{"date":1566,"open":1441,"high":1517,"low":1259,"close":1294,"change":1071,"percent_change":1087,"volume":1567,"transactions":9,"vwap":1294},"2026-01-05",1145900,{"date":1569,"open":1482,"high":1570,"low":1279,"close":1443,"change":235,"percent_change":235,"volume":1571,"transactions":9,"vwap":1443},"2026-01-02",101.83,918600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":554,"percent_change":621,"volume":1578,"transactions":9,"vwap":1577},"2025-12-31",102,102.21,101.62,101.67,1163600,{"date":1580,"open":1581,"high":1528,"low":1517,"close":1575,"change":1033,"percent_change":1033,"volume":1582,"transactions":9,"vwap":1575},"2025-12-30",102.050003,941100,{"date":1584,"open":1575,"high":1557,"low":1518,"close":1310,"change":1585,"percent_change":117,"volume":1586,"transactions":9,"vwap":1310},"2025-12-29",0.32,964700,{"date":1588,"open":1575,"high":1589,"low":1482,"close":1517,"change":1100,"percent_change":1100,"volume":1590,"transactions":9,"vwap":1517},"2025-12-26",102.25,1169800,{"date":1592,"open":1477,"high":1593,"low":1594,"close":1498,"change":503,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1498},"2025-12-24",102.11,101.77,0.44,582900,{"date":1598,"open":1153,"high":1599,"low":1215,"close":1576,"change":347,"percent_change":347,"volume":1600,"transactions":9,"vwap":1576},"2025-12-23",101.68,782400,{"date":1602,"open":862,"high":1508,"low":1502,"close":1443,"change":191,"percent_change":191,"volume":1603,"transactions":9,"vwap":1443},"2025-12-22",1071400,{"date":1605,"open":1507,"high":1455,"low":1271,"close":1576,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1576},"2025-12-19",-0.73,-0.71,1943000,{"date":1610,"open":1611,"high":1558,"low":1575,"close":1528,"change":1009,"percent_change":1362,"volume":1612,"transactions":9,"vwap":1528},"2025-12-18",102.3,1116300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":407,"percent_change":407,"volume":1619,"transactions":9,"vwap":1618},"2025-12-17",101.78,102.14,101.75,101.96,4203400,{"date":1621,"open":861,"high":1498,"low":850,"close":1581,"change":695,"percent_change":504,"volume":1622,"transactions":9,"vwap":1581},"2025-12-16",1330000,{"date":1624,"open":1481,"high":1448,"low":1265,"close":1625,"change":797,"percent_change":797,"volume":1626,"transactions":9,"vwap":1625},"2025-12-15",101.57,1120400,{"date":1628,"open":1146,"high":862,"low":1133,"close":848,"change":96,"percent_change":1306,"volume":1629,"transactions":9,"vwap":848},"2025-12-12",932700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1497,"change":67,"percent_change":67,"volume":1635,"transactions":9,"vwap":1497},"2025-12-11",102.64,102.76,102.12,896000,{"date":1637,"open":1482,"high":1611,"low":1638,"close":1639,"change":1190,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",101.72,102.2,0.36,1479600,{"date":1643,"open":1575,"high":1575,"low":1617,"close":1570,"change":308,"percent_change":308,"volume":1644,"transactions":9,"vwap":1570},"2025-12-09",1129400,{"date":1646,"open":1541,"high":1541,"low":1647,"close":1482,"change":463,"percent_change":224,"volume":1648,"transactions":9,"vwap":1482},"2025-12-08",101.5,959100,{"date":1650,"open":1490,"high":1490,"low":1651,"close":1616,"change":158,"percent_change":1552,"volume":835,"transactions":9,"vwap":1616},"2025-12-05",102.019997,{"date":1653,"open":1529,"high":1529,"low":1654,"close":1319,"change":213,"percent_change":158,"volume":1655,"transactions":9,"vwap":1319},"2025-12-04",102.46,895900,{"date":1657,"open":1658,"high":1338,"low":1659,"close":1317,"change":1660,"percent_change":543,"volume":1661,"transactions":9,"vwap":1317},"2025-12-03",102.87,102.69,0.27,929800,{"date":1663,"open":1558,"high":1664,"low":1533,"close":1665,"change":912,"percent_change":912,"volume":1666,"transactions":9,"vwap":1665},"2025-12-02",102.81,102.72,1205200,{"date":1668,"open":1669,"high":1327,"low":1491,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",102.75,102.66,-1.42,-1.36,2210200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1383,"change":713,"percent_change":396,"volume":1679,"transactions":9,"vwap":1383},"2025-11-28",104.33,104.37,103.87,925400,{"date":1681,"open":1383,"high":1682,"low":1683,"close":1684,"change":1660,"percent_change":543,"volume":1685,"transactions":9,"vwap":1684},"2025-11-26",104.47,103.79,104.46,1063500,{"date":1687,"open":1344,"high":1361,"low":1369,"close":1688,"change":73,"percent_change":1585,"volume":1689,"transactions":9,"vwap":1688},"2025-11-25",104.19,1154100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1595,"percent_change":1546,"volume":1696,"transactions":9,"vwap":1695},"2025-11-24",103.81,103.94,103.68,103.86,1014000,{"date":1698,"open":1396,"high":1395,"low":1699,"close":1700,"change":543,"percent_change":542,"volume":1701,"transactions":9,"vwap":1700},"2025-11-21",103.19,103.42,1394400,{"date":1703,"open":1302,"high":1389,"low":1302,"close":1704,"change":1640,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-20",103.16,0.35,1176900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":191,"percent_change":191,"volume":1713,"transactions":9,"vwap":1712},"2025-11-19",103.099998,103.18,102.74,102.8,2436000,{"date":1715,"open":1716,"high":1717,"low":1659,"close":1302,"change":1718,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1302},"2025-11-18",103.21,103.32,-0.01,5281700,{"date":1721,"open":1529,"high":1722,"low":1435,"close":1723,"change":611,"percent_change":202,"volume":1724,"transactions":9,"vwap":1723},"2025-11-17",103.080002,102.92,799100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1659,"change":1077,"percent_change":213,"volume":1730,"transactions":9,"vwap":1659},"2025-11-14",103.52,103.57,102.67,1290200,{"date":1732,"open":1733,"high":1728,"low":1734,"close":1735,"change":1025,"percent_change":658,"volume":1736,"transactions":9,"vwap":1735},"2025-11-13",103.41,103.12,103.13,976300,{"date":1738,"open":1395,"high":1739,"low":1740,"close":1741,"change":851,"percent_change":851,"volume":1742,"transactions":9,"vwap":1741},"2025-11-12",103.91,103.54,103.72,1157400,{"date":1744,"open":1396,"high":1402,"low":1745,"close":1746,"change":893,"percent_change":685,"volume":1747,"transactions":9,"vwap":1746},"2025-11-11",103.4,103.63,849900,{"date":1749,"open":1735,"high":1389,"low":1750,"close":1751,"change":191,"percent_change":191,"volume":1752,"transactions":9,"vwap":1751},"2025-11-10",103.019997,103.11,734500,{"date":1754,"open":1317,"high":1727,"low":1317,"close":1755,"change":1391,"percent_change":1391,"volume":1756,"transactions":9,"vwap":1755},"2025-11-07",103.22,920500,{"date":1758,"open":1759,"high":1760,"low":1734,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-06",103.15,103.46,103.36,0.79,0.77,927300,{"date":1766,"open":1722,"high":1734,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-05",102.49,102.57,-0.94,-0.91,1163300,{"date":1773,"open":1774,"high":1396,"low":1717,"close":1775,"change":704,"percent_change":1136,"volume":1776,"transactions":9,"vwap":1775},"2025-11-04",103.38,103.51,2582300,{"date":1778,"open":1313,"high":1779,"low":1780,"close":1389,"change":621,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1389},"2025-11-03",103.34,103.010002,-0.51,1335400,{"date":1784,"open":1414,"high":1383,"low":1741,"close":1382,"change":235,"percent_change":234,"volume":1785,"transactions":9,"vwap":1382},"2025-10-31",934600,{"date":1787,"open":1415,"high":1367,"low":1741,"close":1788,"change":1553,"percent_change":713,"volume":1789,"transactions":9,"vwap":1788},"2025-10-30",103.99,1367400,{"date":1791,"open":1792,"high":1793,"low":1676,"close":1794,"change":810,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-29",105.18,105.19,104.39,-0.85,1409200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":704,"percent_change":1136,"volume":1803,"transactions":9,"vwap":1802},"2025-10-28",105.13,105.44,105.11,105.28,972200,{"date":1805,"open":1806,"high":1807,"low":1682,"close":1808,"change":203,"percent_change":611,"volume":1809,"transactions":9,"vwap":1808},"2025-10-27",104.69,105.099998,105.07,1194800,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-24",104.99,104.57,104.83,0.03,1450700,{"date":1818,"open":1819,"high":1820,"low":1806,"close":1821,"change":563,"percent_change":621,"volume":1822,"transactions":9,"vwap":1821},"2025-10-23",104.93,105.080002,104.8,1033600,{"date":1824,"open":1825,"high":1800,"low":1826,"close":1827,"change":1828,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-22",105.27,105.12,105.36,0.08,996200,{"date":1831,"open":1832,"high":25,"low":1792,"close":1802,"change":1071,"percent_change":990,"volume":1833,"transactions":9,"vwap":1802},"2025-10-21",105.3,2430500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1352,"change":1177,"percent_change":1503,"volume":1839,"transactions":9,"vwap":1352},"2025-10-20",104.78,104.91,104.68,728800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1813,"change":482,"percent_change":146,"volume":1844,"transactions":9,"vwap":1813},"2025-10-17",104.66,104.32,1027300,{"date":1846,"open":1366,"high":1847,"low":1739,"close":1848,"change":141,"percent_change":22,"volume":1849,"transactions":9,"vwap":1848},"2025-10-16",104.89,104.77,1463200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1383,"change":255,"percent_change":1320,"volume":1855,"transactions":9,"vwap":1383},"2025-10-15",104.43,104.72,103.93,2240100,{"date":1857,"open":1376,"high":1794,"low":1409,"close":1858,"change":1640,"percent_change":1705,"volume":1859,"transactions":9,"vwap":1858},"2025-10-14",104.36,1529600,{"date":1861,"open":1683,"high":1862,"low":1745,"close":1414,"change":67,"percent_change":67,"volume":1863,"transactions":9,"vwap":1414},"2025-10-13",104.010002,728700,{"date":1865,"open":1346,"high":1866,"low":1760,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-10",104.18,104.050003,1.22,1.19,1739200,{"date":1872,"open":1664,"high":1522,"low":1873,"close":1874,"change":1875,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-09",102.68,102.83,-0.07,832100,{"date":1878,"open":1879,"high":1879,"low":1874,"close":1880,"change":912,"percent_change":912,"volume":1881,"transactions":9,"vwap":1880},"2025-10-08",103.26,102.9,906200,{"date":1883,"open":1632,"high":1884,"low":1885,"close":1327,"change":504,"percent_change":940,"volume":1886,"transactions":9,"vwap":1327},"2025-10-07",103.050003,102.52,1187100,{"date":1888,"open":1889,"high":1890,"low":1528,"close":1891,"change":1057,"percent_change":1025,"volume":1892,"transactions":9,"vwap":1891},"2025-10-06",102.44,102.82,102.37,1387400,{"date":1894,"open":1879,"high":1895,"low":1522,"close":1896,"change":1897,"percent_change":358,"volume":1898,"transactions":9,"vwap":1896},"2025-10-03",103.29,102.98,-0.23,1265500,{"date":1900,"open":1896,"high":1779,"low":1658,"close":1716,"change":542,"percent_change":203,"volume":1901,"transactions":9,"vwap":1716},"2025-10-02",1595200,{"date":1903,"open":1734,"high":1389,"low":1435,"close":1904,"change":173,"percent_change":173,"volume":1905,"transactions":9,"vwap":1904},"2025-10-01",102.96,1828400,{"date":1907,"open":1759,"high":1727,"low":1302,"close":1317,"change":1908,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1317},"2025-09-30",-0.13,1540800,{"date":1911,"open":1912,"high":1311,"low":1874,"close":1734,"change":136,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1734},"2025-09-29",102.85,0.58,813500,{"date":1916,"open":1917,"high":1896,"low":1430,"close":1918,"change":191,"percent_change":191,"volume":1919,"transactions":9,"vwap":1918},"2025-09-26",102.59,102.53,985400,{"date":1921,"open":1918,"high":1873,"low":1922,"close":1632,"change":191,"percent_change":191,"volume":1923,"transactions":9,"vwap":1632},"2025-09-25",102.19,1759600,{"date":1925,"open":1912,"high":1880,"low":1885,"close":1669,"change":463,"percent_change":224,"volume":1926,"transactions":9,"vwap":1669},"2025-09-24",908600,{"date":1928,"open":1669,"high":1722,"low":1929,"close":1722,"change":1930,"percent_change":136,"volume":1931,"transactions":9,"vwap":1722},"2025-09-23",102.54,0.6,1272300,{"date":1933,"open":1873,"high":1669,"low":1533,"close":1558,"change":453,"percent_change":223,"volume":1934,"transactions":9,"vwap":1558},"2025-09-22",1348600,{"date":1936,"open":1664,"high":1937,"low":1319,"close":1938,"change":1908,"percent_change":1908,"volume":1939,"transactions":9,"vwap":1938},"2025-09-19",102.94,102.78,846300,{"date":1941,"open":1723,"high":1710,"low":1524,"close":1302,"change":443,"percent_change":96,"volume":1942,"transactions":9,"vwap":1302},"2025-09-18",1581500,{"date":1944,"open":1945,"high":1946,"low":1331,"close":1694,"change":1947,"percent_change":1897,"volume":1948,"transactions":9,"vwap":1694},"2025-09-17",104.23,104.61,-0.24,3449700,{"date":1950,"open":1951,"high":1383,"low":1952,"close":1953,"change":168,"percent_change":168,"volume":1954,"transactions":9,"vwap":1953},"2025-09-16",103.74,103.69,103.92,13296900,{"date":1956,"open":1957,"high":1366,"low":1952,"close":1339,"change":117,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1339},"2025-09-15",103.75,0.3,3201800,{"date":1961,"open":1962,"high":1728,"low":1704,"close":1963,"change":1077,"percent_change":158,"volume":1964,"transactions":9,"vwap":1963},"2025-09-12",103.44,103.49,788200,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1854,"change":1595,"percent_change":1546,"volume":1969,"transactions":9,"vwap":1854},"2025-09-11",103.65,104.14,921700,{"date":1971,"open":1389,"high":1972,"low":1751,"close":1963,"change":1546,"percent_change":1071,"volume":1973,"transactions":9,"vwap":1963},"2025-09-10",103.84,787000,{"date":1975,"open":1879,"high":1700,"low":1976,"close":1303,"change":396,"percent_change":245,"volume":1977,"transactions":9,"vwap":1303},"2025-09-09",102.88,1023300,{"date":1979,"open":1722,"high":1421,"low":1884,"close":1700,"change":1436,"percent_change":1437,"volume":1980,"transactions":9,"vwap":1700},"2025-09-08",813000,{"date":1982,"open":1533,"high":1873,"low":1486,"close":1434,"change":1868,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1434},"2025-09-05",1.2,1018300,{"date":1986,"open":1280,"high":1149,"low":1117,"close":861,"change":1987,"percent_change":1987,"volume":1988,"transactions":9,"vwap":861},"2025-09-04",0.62,811300,{"date":1990,"open":1991,"high":1992,"low":1082,"close":890,"change":1083,"percent_change":1083,"volume":1993,"transactions":9,"vwap":890},"2025-09-03",100.099998,100.95,962500,{"date":1995,"open":886,"high":1996,"low":823,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-02",100.07,99.93,-0.99,-0.98,947200,{"date":2002,"open":1992,"high":1266,"low":1252,"close":1135,"change":112,"percent_change":713,"volume":1988,"transactions":9,"vwap":1135},"2025-08-29",{"date":2004,"open":868,"high":1454,"low":1464,"close":2005,"change":2006,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-28",101.31,0.53,1148300,{"date":2009,"open":1199,"high":1182,"low":1098,"close":2010,"change":1718,"percent_change":1718,"volume":2011,"transactions":9,"vwap":2010},"2025-08-27",100.78,1515800,{"date":2013,"open":1075,"high":2014,"low":904,"close":2015,"change":826,"percent_change":826,"volume":2016,"transactions":9,"vwap":2015},"2025-08-26",100.83,100.79,695600,{"date":2018,"open":2019,"high":1135,"low":1285,"close":1117,"change":358,"percent_change":358,"volume":2020,"transactions":9,"vwap":1117},"2025-08-25",100.64,564000,{"date":2022,"open":2023,"high":1215,"low":1113,"close":1460,"change":639,"percent_change":639,"volume":2024,"transactions":9,"vwap":1460},"2025-08-22",100.56,1153700,{"date":2026,"open":2027,"high":1160,"low":900,"close":1069,"change":2028,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1069},"2025-08-21",100.37,-0.46,1246000,{"date":2031,"open":2032,"high":1466,"low":891,"close":2033,"change":704,"percent_change":704,"volume":2034,"transactions":9,"vwap":2033},"2025-08-20",100.42,100.67,1118900,{"date":2036,"open":1070,"high":2037,"low":2038,"close":1160,"change":1595,"percent_change":1595,"volume":2039,"transactions":9,"vwap":1160},"2025-08-19",100.52,100.23,1017700,{"date":2041,"open":904,"high":904,"low":886,"close":879,"change":357,"percent_change":357,"volume":2042,"transactions":9,"vwap":879},"2025-08-18",1224900,{"date":2044,"open":892,"high":1075,"low":909,"close":2038,"change":621,"percent_change":621,"volume":2045,"transactions":9,"vwap":2038},"2025-08-15",926900,{"date":2047,"open":857,"high":857,"low":1252,"close":1181,"change":2048,"percent_change":524,"volume":2049,"transactions":9,"vwap":1181},"2025-08-14",-0.65,1122800,{"date":2051,"open":857,"high":2052,"low":2053,"close":848,"change":23,"percent_change":23,"volume":2054,"transactions":9,"vwap":848},"2025-08-13",101.54,101.22,1053600,{"date":2056,"open":1251,"high":1117,"low":1233,"close":2057,"change":213,"percent_change":213,"volume":2058,"transactions":9,"vwap":2057},"2025-08-12",100.69,1500700,{"date":2060,"open":2053,"high":861,"low":2061,"close":1280,"change":1410,"percent_change":1410,"volume":2062,"transactions":9,"vwap":1280},"2025-08-11",101,1025200,{"date":2064,"open":863,"high":863,"low":870,"close":2065,"change":396,"percent_change":396,"volume":2066,"transactions":9,"vwap":2065},"2025-08-08",100.99,1678200,{"date":2068,"open":1647,"high":1272,"low":1165,"close":1296,"change":1100,"percent_change":1100,"volume":2069,"transactions":9,"vwap":1296},"2025-08-07",1675600,{"date":2071,"open":1279,"high":2072,"low":2073,"close":1502,"change":1077,"percent_change":213,"volume":2074,"transactions":9,"vwap":1502},"2025-08-06",101.64,100.45,2467800,{"date":2076,"open":2077,"high":1651,"low":2078,"close":1455,"change":424,"percent_change":424,"volume":2079,"transactions":9,"vwap":1455},"2025-08-05",101.49,101.45,1722400,{"date":2081,"open":1599,"high":1481,"low":1149,"close":1473,"change":425,"percent_change":425,"volume":2082,"transactions":9,"vwap":1473},"2025-08-04",1510900,{"date":2084,"open":1159,"high":1508,"low":864,"close":1265,"change":1424,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1265},"2025-08-01",1.02,2372700,{"date":2088,"open":1209,"high":2089,"low":2073,"close":2090,"change":168,"percent_change":168,"volume":2091,"transactions":9,"vwap":2090},"2025-07-31",100.91,100.49,1703700,{"date":2093,"open":2094,"high":2095,"low":1098,"close":2027,"change":1211,"percent_change":1211,"volume":2096,"transactions":9,"vwap":2027},"2025-07-30",100.33,100.6,1918200,{"date":2098,"open":878,"high":870,"low":2099,"close":1170,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1170},"2025-07-29",99.88,1.27,1.28,2133700,{"date":2104,"open":958,"high":970,"low":1092,"close":916,"change":1552,"percent_change":1552,"volume":2105,"transactions":9,"vwap":916},"2025-07-28",1277000,{"date":2107,"open":814,"high":1241,"low":964,"close":2108,"change":1546,"percent_change":1546,"volume":2109,"transactions":9,"vwap":2108},"2025-07-25",99.99,1187000,{"date":2111,"open":2112,"high":970,"low":2112,"close":2113,"change":234,"percent_change":234,"volume":2114,"transactions":9,"vwap":2113},"2025-07-24",99.15,99.56,1594300,{"date":2116,"open":1099,"high":2117,"low":1092,"close":2118,"change":1553,"percent_change":1553,"volume":2119,"transactions":9,"vwap":2118},"2025-07-23",99.87,99.71,1265200,{"date":2121,"open":1228,"high":2094,"low":831,"close":983,"change":940,"percent_change":940,"volume":2122,"transactions":9,"vwap":983},"2025-07-22",1160800,{"date":2124,"open":1195,"high":1991,"low":1043,"close":995,"change":2125,"percent_change":23,"volume":2126,"transactions":9,"vwap":995},"2025-07-21",0.71,1096300,{"date":2128,"open":2129,"high":1050,"low":2130,"close":924,"change":1503,"percent_change":1503,"volume":2131,"transactions":9,"vwap":924},"2025-07-18",99.019997,98.77,1219100,{"date":2133,"open":1051,"high":2129,"low":796,"close":2134,"change":818,"percent_change":818,"volume":2135,"transactions":9,"vwap":2134},"2025-07-17",98.66,3169200,{"date":2137,"open":1051,"high":1050,"low":2138,"close":788,"change":425,"percent_change":425,"volume":2139,"transactions":9,"vwap":788},"2025-07-16",97.91,4536800,{"date":2141,"open":959,"high":964,"low":2142,"close":738,"change":265,"percent_change":524,"volume":2143,"transactions":9,"vwap":738},"2025-07-15",98.42,1719600,{"date":2145,"open":1044,"high":822,"low":936,"close":2112,"change":1908,"percent_change":1908,"volume":2146,"transactions":9,"vwap":2112},"2025-07-14",1135200,{"date":2148,"open":2149,"high":885,"low":951,"close":2150,"change":2151,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-11",99.66,99.28,-1.08,1051300,{"date":2154,"open":2155,"high":898,"low":876,"close":1081,"change":1046,"percent_change":1046,"volume":2156,"transactions":9,"vwap":1081},"2025-07-10",100.22,1032500,{"date":2158,"open":1097,"high":840,"low":1097,"close":2159,"change":2160,"percent_change":107,"volume":2161,"transactions":9,"vwap":2159},"2025-07-09",100.29,0.88,1469100,{"date":2163,"open":2164,"high":822,"low":924,"close":822,"change":1908,"percent_change":1908,"volume":2165,"transactions":9,"vwap":822},"2025-07-08",99.010002,1289400,{"date":2167,"open":899,"high":923,"low":917,"close":815,"change":1108,"percent_change":1108,"volume":2168,"transactions":9,"vwap":815},"2025-07-07",1224000,{"date":2170,"open":2171,"high":1285,"low":1232,"close":2159,"change":1077,"percent_change":1077,"volume":2172,"transactions":9,"vwap":2159},"2025-07-03",100.43,887100,{"date":2174,"open":1160,"high":1117,"low":2175,"close":2176,"change":657,"percent_change":554,"volume":2177,"transactions":9,"vwap":2176},"2025-07-02",100.39,100.73,1183400,{"date":2179,"open":1454,"high":1273,"low":2089,"close":1278,"change":224,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1278},"2025-07-01",-0.31,1627200,{"date":2183,"open":1132,"high":1272,"low":1127,"close":1259,"change":1762,"percent_change":1083,"volume":2184,"transactions":9,"vwap":1259},"2025-06-30",1599300,{"date":2186,"open":2187,"high":1647,"low":1252,"close":1182,"change":2188,"percent_change":1063,"volume":2189,"transactions":9,"vwap":1182},"2025-06-27",100.97,-0.5,1485100,{"date":2191,"open":838,"high":850,"low":1128,"close":2005,"change":1190,"percent_change":1190,"volume":2192,"transactions":9,"vwap":2005},"2025-06-26",1058800,{"date":2194,"open":1216,"high":1992,"low":2094,"close":1123,"change":1046,"percent_change":1046,"volume":2195,"transactions":9,"vwap":1123},"2025-06-25",1222400,{"date":2197,"open":1996,"high":1148,"low":1996,"close":870,"change":2006,"percent_change":2006,"volume":2198,"transactions":9,"vwap":870},"2025-06-24",1508000,{"date":2200,"open":1221,"high":855,"low":1199,"close":904,"change":1087,"percent_change":1087,"volume":2201,"transactions":9,"vwap":904},"2025-06-23",1779400,{"date":2203,"open":916,"high":2155,"low":822,"close":1997,"change":2204,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1997},"2025-06-20",-0.06,1283500,{"date":2207,"open":1208,"high":1068,"low":1107,"close":2108,"change":1828,"percent_change":1828,"volume":2208,"transactions":9,"vwap":2108},"2025-06-18",2260900,{"date":2210,"open":830,"high":1241,"low":807,"close":984,"change":1019,"percent_change":2211,"volume":2212,"transactions":9,"vwap":984},"2025-06-17",0.97,1235200,{"date":2214,"open":814,"high":1195,"low":2215,"close":2215,"change":1306,"percent_change":1306,"volume":2216,"transactions":9,"vwap":2215},"2025-06-16",98.95,1612000,{"date":2218,"open":1082,"high":877,"low":2219,"close":971,"change":2220,"percent_change":2220,"volume":2221,"transactions":9,"vwap":971},"2025-06-13",99.21,-0.84,2056900,{"date":2223,"open":904,"high":1075,"low":2224,"close":1245,"change":337,"percent_change":337,"volume":2225,"transactions":9,"vwap":1245},"2025-06-12",100.050003,1644400,{"date":2227,"open":816,"high":831,"low":2228,"close":2113,"change":1595,"percent_change":1595,"volume":2229,"transactions":9,"vwap":2113},"2025-06-11",99.07,2243900,{"date":2231,"open":959,"high":830,"low":936,"close":1050,"change":1190,"percent_change":1190,"volume":2232,"transactions":9,"vwap":1050},"2025-06-10",1588700,{"date":2234,"open":795,"high":924,"low":795,"close":1007,"change":2235,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1007},"2025-06-09",0.14,1658400,{"date":2238,"open":2164,"high":2112,"low":2239,"close":2240,"change":2241,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-06",98.54,98.61,-1.13,1936200,{"date":2244,"open":884,"high":1208,"low":2245,"close":831,"change":1033,"percent_change":1033,"volume":2246,"transactions":9,"vwap":831},"2025-06-05",99.6,2353600,{"date":2248,"open":945,"high":883,"low":2228,"close":886,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":886},"2025-06-04",1.36,1.38,1851400,{"date":2253,"open":936,"high":1050,"low":1013,"close":2254,"change":191,"percent_change":191,"volume":2255,"transactions":9,"vwap":2254},"2025-06-03",98.48,2361700,{"date":2257,"open":2258,"high":945,"low":762,"close":771,"change":2259,"percent_change":2259,"volume":2260,"transactions":9,"vwap":771},"2025-06-02",98.76,-1.11,2118900,{"date":2262,"open":964,"high":1076,"low":2263,"close":911,"change":73,"percent_change":73,"volume":2264,"transactions":9,"vwap":911},"2025-05-30",99.27,2149800,{"date":2266,"open":1001,"high":2113,"low":1093,"close":832,"change":2267,"percent_change":639,"volume":2268,"transactions":9,"vwap":832},"2025-05-29",0.74,2531700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1553,"percent_change":1553,"volume":2275,"transactions":9,"vwap":2274},"2025-05-28",98.72,98.98,98.32,98.63,2691600,{"date":2277,"open":809,"high":816,"low":2142,"close":1001,"change":337,"percent_change":2211,"volume":2278,"transactions":9,"vwap":1001},"2025-05-27",2688300,{"date":2280,"open":673,"high":1008,"low":479,"close":1037,"change":1705,"percent_change":1640,"volume":2281,"transactions":9,"vwap":1037},"2025-05-23",2697600,{"date":2283,"open":450,"high":480,"low":597,"close":2284,"change":1595,"percent_change":503,"volume":2285,"transactions":9,"vwap":2284},"2025-05-22",97.73,3645900,{"date":2287,"open":491,"high":2288,"low":664,"close":462,"change":2289,"percent_change":1671,"volume":2290,"transactions":9,"vwap":462},"2025-05-21",98.31,-1.4,4335200,{"date":2292,"open":2134,"high":953,"low":2288,"close":938,"change":38,"percent_change":38,"volume":2293,"transactions":9,"vwap":938},"2025-05-20",15352500,{"date":2295,"open":2296,"high":2297,"low":801,"close":1056,"change":223,"percent_change":223,"volume":2298,"transactions":9,"vwap":1056},"2025-05-19",98.16,99.23,2093400,{"date":2300,"open":2301,"high":1241,"low":824,"close":830,"change":425,"percent_change":425,"volume":2302,"transactions":9,"vwap":830},"2025-05-16",100.010002,1718700,{"date":2304,"open":978,"high":994,"low":748,"close":2263,"change":2305,"percent_change":1763,"volume":2306,"transactions":9,"vwap":2263},"2025-05-15",0.76,2089500,{"date":2308,"open":950,"high":2272,"low":789,"close":2309,"change":2028,"percent_change":2028,"volume":2310,"transactions":9,"vwap":2309},"2025-05-14",98.51,1631100,{"date":2312,"open":808,"high":2313,"low":788,"close":976,"change":1553,"percent_change":1553,"volume":2314,"transactions":9,"vwap":976},"2025-05-13",99.4,1544100,{"date":2316,"open":822,"high":970,"low":2317,"close":832,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":832},"2025-05-12",99.33,-0.8,928900,{"date":2321,"open":1061,"high":898,"low":1996,"close":905,"change":797,"percent_change":797,"volume":2322,"transactions":9,"vwap":905},"2025-05-09",679200,{"date":2324,"open":1280,"high":1159,"low":2301,"close":2301,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2301},"2025-05-08",-1.05,-1.04,1125300,{"date":2329,"open":1123,"high":861,"low":1123,"close":1266,"change":1546,"percent_change":1546,"volume":2330,"transactions":9,"vwap":1266},"2025-05-07",1093200,{"date":2332,"open":2224,"high":2033,"low":2117,"close":1194,"change":704,"percent_change":704,"volume":973,"transactions":9,"vwap":1194},"2025-05-06",{"date":2334,"open":1161,"high":2023,"low":1241,"close":2032,"change":1552,"percent_change":1552,"volume":2335,"transactions":9,"vwap":2032},"2025-05-05",965900,{"date":2337,"open":1260,"high":849,"low":2338,"close":2014,"change":2339,"percent_change":1234,"volume":2340,"transactions":9,"vwap":2014},"2025-05-02",100.61,-0.9,1149800,{"date":2342,"open":1304,"high":1493,"low":2078,"close":2343,"change":1770,"percent_change":810,"volume":2344,"transactions":9,"vwap":2343},"2025-05-01",101.73,1905600,{"date":2346,"open":1633,"high":1884,"low":1767,"close":1632,"change":1211,"percent_change":38,"volume":2347,"transactions":9,"vwap":1632},"2025-04-30",1805300,{"date":2349,"open":1486,"high":1734,"low":1486,"close":1734,"change":23,"percent_change":1281,"volume":2350,"transactions":9,"vwap":1734},"2025-04-29",649100,{"date":182,"open":1507,"high":2352,"low":1562,"close":2353,"change":22,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},102.5,102.4,0.65,1883200]