[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEXC":3,"homepage-market-summary":30,"stock-historical-VEXC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEXC","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},"Vanguard Emerging Markets Ex-China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2729,2.1708,"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},95.51,95.86,96.055,95.23,96.91,-1.4,-1.44,19379.154544,98.79,74.975,26546.627888553787,86.2,256,{"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":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26946,6898303.600027,25.08,"2025-10-02",[183,186,196,207,217,228,238,247,258,269,280,291,300,309,319,330,339,348,358,368,379,390,400,410,421,430,440,450,461,472,482,492,503,512,522,531,541,551,557,566,577,588,596,605,614,624,634,644,654,663,673,684,694,704,713,722,730,741,751,761,770,779,789,800,807,814,821,830,837,845,850,859,866,874,883,891,899,907,915,920,927,935,943,950,957,965,973,980,988,994,1001,1007,1013,1020,1026,1033,1042,1051,1057,1064,1072,1079,1087,1096,1104,1112,1118,1125,1133,1141,1149,1156,1164,1173,1180,1189,1196,1204,1210,1217,1223,1230,1237,1243,1249,1256,1263,1270,1279,1285,1291,1298,1304,1312,1320,1327,1336,1344,1353,1362,1370,1376,1385,1393,1402,1409,1417,1424,1433,1441,1447,1454,1462,1470,1479,1486,1493,1499,1507,1514,1521,1527,1533,1542,1548,1554,1561,1567,1574,1580,1587,1593,1599,1605,1614,1622,1628,1635,1643,1650,1657,1663,1671,1676,1680,1687,1692,1699,1705,1712,1718,1725,1732,1741,1747,1755,1764,1770,1778,1783,1791,1797,1804,1811,1819,1825,1831,1836,1843,1850,1856,1864,1870,1878,1886,1894,1902,1909,1916,1922,1930,1937,1943,1950,1956,1961,1968,1976,1983,1991,1997,2004,2009,2016,2022,2026,2030,2037,2043,2050,2056,2061,2067,2073,2080,2085,2089,2094,2102,2111,2115,2122,2129,2137,2144,2151],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},390,95.5205,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",96.75,97.04,96.3434,-1.2101,-1.23,23183.5008,379,96.8186,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",98.59,98.7,98.06,98.1201,-0.0399,-0.04,12802.691613,355,98.3189,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",97.1,98.31,98.16,1.8561,1.93,18628.836777,363,98.0156,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",95.97,96.35,95.84,96.3039,1.5189,1.6,28393.51019,393,96.0419,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",95,94.305,94.785,-0.425,-0.45,23634.782246,374,94.7252,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",95.57,95.21,-0.67,-0.7,25023.900792,351,95.3321,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",95.85,96.02,95.525,95.88,-0.1984,-0.21,30018.79511,273,95.8562,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",95.73,96.376,95.355,96.0784,-1.0516,-1.08,14290.474699,354,95.9559,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",96.7,97.1674,96.625,97.13,0.77,0.8,17186.036002,310,96.9104,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",96.385,96.62,95.9,96.36,-0.36,-0.37,10865.264858,300,96.1889,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":22,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",97.73,96.32,96.72,-1.43,17739.03739,334,96.8894,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":254,"percent_change":254,"volume":306,"transactions":307,"vwap":308},"2026-09-22",97.91,98.26,97.55,98.12,62315.304342,806,97.8039,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",97.95,98.33,97.395,2.0103,2.09,18097.401857,413,97.9087,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",96.12,96.34,95.89,96.3197,-0.3103,-0.32,10358.498382,283,96.0174,{"date":331,"open":332,"high":271,"low":285,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",96.47,96.63,1.42,1.49,7005.200335,187,96.559,{"date":340,"open":341,"high":342,"low":343,"close":241,"change":344,"percent_change":345,"volume":346,"transactions":29,"vwap":347},"2026-09-16",95.65,96.06,94.82,0.18,0.19,10243.853438,95.5951,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",95.3,94.87,95.03,-0.56,-0.59,13597.195969,320,95.0921,{"date":359,"open":360,"high":19,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",95.34,95.17,95.59,-1.77,-1.82,17906.3837,359,95.6139,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",97.32,97.66,97.316,97.36,0.8322,0.86,12019.422567,233,97.4822,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",96.67,97.08,96.4644,96.5278,-1.4822,-1.51,13442.44911,383,96.7462,{"date":391,"open":392,"high":393,"low":311,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",98.05,98.365,98.01,-0.4699,-0.48,12636.30157,289,98.1656,{"date":401,"open":402,"high":25,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",98.44,98.1,98.4799,0.0099,0.01,19346.603806,418,98.5742,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",97.88,98.48,97.69,98.47,0.7,0.72,36670.530984,778,98.1903,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":151,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",97.38,97.77,96.89,0.75,19108.470402,311,97.3806,{"date":431,"open":432,"high":433,"low":434,"close":189,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",96.87,97.075,96.725,0.2,0.21,21056.0989,272,96.9413,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":205,"vwap":449},"2026-09-01",96.86,97.499,96.785,96.84,0.54,0.56,15588.02871,97.1342,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",96.57,96.859,96.2,96.3,-0.23,-0.24,16076.796777,337,96.4421,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",97.28,97.31,96.37,96.53,-0.5921,-0.61,17470.237317,316,96.7102,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":136,"volume":479,"transactions":480,"vwap":481},"2026-08-27",96.8,97.33,96.655,97.1221,0.5721,17970.527112,295,96.9157,{"date":483,"open":484,"high":442,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",96.78,96.4646,96.55,0.0671,0.07,15905.897159,265,96.6253,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",96.025,96.49,95.91,96.4829,1.2897,1.35,14948.936817,315,96.2028,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":354,"volume":510,"transactions":356,"vwap":511},"2026-08-24",95.5,95.5009,94.9084,95.1932,-0.5668,20607.989408,95.2014,{"date":513,"open":221,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",95.899,95.49,95.76,0.97,1.02,12676.693395,331,95.728,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":289,"vwap":530},"2026-08-20",94.31,95.02,94.79,-0.1185,-0.12,10200.0416,94.7292,{"date":532,"open":533,"high":534,"low":232,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",95.16,95.45,94.9085,0.7585,0.81,25839.176092,329,95.0255,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",94.89,94.06,94.15,-1.64,-1.71,22458.8408,378,94.4197,{"date":552,"open":284,"high":285,"low":553,"close":553,"change":345,"percent_change":435,"volume":554,"transactions":555,"vwap":556},"2026-08-17",95.79,18673.481033,366,96.0501,{"date":558,"open":559,"high":252,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":388,"vwap":565},"2026-08-14",95.82,95.39,95.6,-0.55,-0.57,18061.942399,95.5569,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",96.38,96.465,96.07,96.15,0.41,0.43,34853.340579,477,96.2604,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",95.81,96.085,95.735,95.74,0.7474,0.79,18242.53284,274,95.9269,{"date":589,"open":590,"high":591,"low":232,"close":592,"change":593,"percent_change":53,"volume":594,"transactions":459,"vwap":595},"2026-08-11",95.38,95.5568,94.9926,0.0926,18509.678778,95.018,{"date":597,"open":230,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":356,"vwap":604},"2026-08-10",95.05,94.7601,94.9,-0.29,-0.3,15567.303565,94.9556,{"date":606,"open":607,"high":560,"low":608,"close":609,"change":416,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",95.35,94.955,95.19,0.74,10360.934551,282,95.1509,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",94.29,95.06,94.185,94.49,-0.06,14124.668767,302,94.6749,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",94.99,95.175,94.55,-0.1,-0.11,11560.868436,288,94.9195,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",93.85,94.8999,94.65,1.7,1.83,16003.058978,313,94.5245,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",92.04,92.96,92.95,0.55,0.6,36012.833127,462,92.3761,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":555,"vwap":662},"2026-07-31",92.86,91.7,92.4,1.14,1.25,14882.448249,92.3505,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":356,"vwap":672},"2026-07-30",90.13,91.3,90.05,91.26,2.71,3.06,12468.195467,90.9389,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",89.4,90.1099,88.39,88.55,-2.13,-2.35,29676.715772,450,88.9258,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":265,"volume":691,"transactions":692,"vwap":693},"2026-07-28",90.25,90.9699,89.85,90.68,-0.99,44020.14661,439,90.5204,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",92.18,91,91.67,0.34,0.37,18458.541987,350,91.3525,{"date":705,"open":706,"high":707,"low":666,"close":708,"change":96,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",91.81,92.15,91.33,-0.8,23008.942663,360,91.6178,{"date":714,"open":646,"high":658,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",91.675,92.07,-1.29,-1.38,18284.213254,488,91.998,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":435,"percent_change":436,"volume":727,"transactions":728,"vwap":729},"2026-07-22",92.87,93.4691,93.36,10322.932681,271,93.2568,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",92.81,93.38,92.78,93.16,2.0805,2.28,31241.760174,394,93.1947,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":562,"volume":748,"transactions":749,"vwap":750},"2026-07-20",91.52,91.7899,90.95,91.0795,-0.5005,27843.131324,338,91.453,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":296,"volume":758,"transactions":759,"vwap":760},"2026-07-17",90.53,91.82,90.39,91.58,-1.33,36099.081878,479,91.3628,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":163,"percent_change":767,"volume":768,"transactions":682,"vwap":769},"2026-07-16",93,93.08,92.58,92.91,-1.42,21557.068809,92.8449,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":700,"volume":777,"transactions":94,"vwap":778},"2026-07-15",94.2,94.39,93.375,94.25,0.35,18459.531492,93.9759,{"date":780,"open":544,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",94.07,93.73,93.9,0.25,0.27,13184.135048,294,93.8759,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",94.51,94.67,93.56,93.65,-1.87,-1.96,27033.245996,531,94.0525,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":151,"percent_change":275,"volume":806,"transactions":9,"vwap":805},"2026-07-10",94.98,95.7,94.63,95.52,26800,{"date":808,"open":809,"high":810,"low":811,"close":526,"change":812,"percent_change":650,"volume":813,"transactions":9,"vwap":526},"2026-07-09",94.44,95.040001,94.43,0.57,14500,{"date":815,"open":733,"high":816,"low":817,"close":818,"change":819,"percent_change":776,"volume":820,"transactions":9,"vwap":818},"2026-07-08",94.27,93.185,94.22,0.328,16200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",94.75,94.81,93.62,93.892,-2.378,-2.47,32600,{"date":831,"open":362,"high":832,"low":362,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",96.42,96.27,1.47,1.55,21800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",95.71,96.33,94.099998,94.8,-0.02,26400,{"date":846,"open":18,"high":18,"low":847,"close":343,"change":848,"percent_change":60,"volume":849,"transactions":9,"vwap":343},"2026-07-01",94.78,-1.2,45700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",95.089996,96.19,95.050003,96.019997,1.05,1.11,19800,{"date":860,"open":524,"high":861,"low":862,"close":863,"change":89,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-29",95.029999,93.66,94.97,1.19,27800,{"date":867,"open":868,"high":869,"low":870,"close":636,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":636},"2026-06-26",93.29,94.26,92.811,-0.38,-0.4,59400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",95.4,95.48,93.96,94.23,-0.13,-0.14,37800,{"date":884,"open":545,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",94.515,93.645,94.36,-0.71,-0.75,84300,{"date":892,"open":893,"high":894,"low":543,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",94.92,95.536,95.07,-3.27,-3.33,58400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":89,"volume":906,"transactions":9,"vwap":904},"2026-06-22",98.23,98.56,98.14,98.34,1.09,30900,{"date":908,"open":21,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",97.49,96.865,97.25,1.4,1.46,32900,{"date":916,"open":486,"high":917,"low":918,"close":249,"change":173,"percent_change":173,"volume":919,"transactions":9,"vwap":249},"2026-06-17",97.465,95.836,46400,{"date":921,"open":922,"high":923,"low":252,"close":252,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":252},"2026-06-16",96.28,96.66,-0.805,-0.83,34900,{"date":928,"open":188,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",96.96,96.64,96.685,2.475,2.63,24600,{"date":936,"open":879,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",94.57,93.5,94.21,0.62,0.66,48400,{"date":944,"open":945,"high":794,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",91.465,93.59,2.66,2.93,21600,{"date":951,"open":765,"high":765,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",90.89,90.93,-1.5,-1.62,20700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":488,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-09",93.55,93.82,90.48,92.43,0.08,26700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":857,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",92.42,92.63,92.099998,92.36,1.22,43900,{"date":974,"open":794,"high":794,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",91.135,91.25,-4.32,-4.52,34100,{"date":981,"open":982,"high":983,"low":984,"close":240,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":240},"2026-06-04",94.64,95.674,94.445,0.22,0.23,18000,{"date":989,"open":990,"high":990,"low":991,"close":607,"change":992,"percent_change":848,"volume":993,"transactions":9,"vwap":607},"2026-06-03",96.059998,95.28,-1.16,15100,{"date":995,"open":579,"high":466,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",95.8,96.51,0.68,0.71,17300,{"date":1002,"open":230,"high":1003,"low":1004,"close":1005,"change":275,"percent_change":537,"volume":1006,"transactions":9,"vwap":1005},"2026-06-01",96.31,94.91,95.83,36400,{"date":1008,"open":341,"high":1009,"low":343,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",95.66,95.059998,0.02,43600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":810,"change":602,"percent_change":1018,"volume":1019,"transactions":9,"vwap":810},"2026-05-28",94.54,95.27,94.014999,-0.31,43400,{"date":1021,"open":996,"high":1022,"low":1023,"close":360,"change":584,"percent_change":1024,"volume":1025,"transactions":9,"vwap":360},"2026-05-27",96,95.080002,0.84,27200,{"date":1027,"open":1028,"high":1029,"low":772,"close":628,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":628},"2026-05-26",94.37,94.575,2.22,2.4,29500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",92.2,92.74,91.97,92.33,0.88,0.96,16100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",90.65,91.72,90.575,91.45,0.45,0.49,12600,{"date":1052,"open":688,"high":1053,"low":1054,"close":697,"change":1055,"percent_change":213,"volume":1056,"transactions":9,"vwap":697},"2026-05-20",91.010002,89.84,1.72,42300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":296,"percent_change":1063,"volume":1041,"transactions":9,"vwap":1062},"2026-05-19",88.89,89.83,88.74,89.28,-1.58,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":345,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",91.18,91.19,89.99,90.71,0.17,61400,{"date":1073,"open":697,"high":697,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",90.33,90.54,-2.55,-2.74,12800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",92.25,93.18,93.089996,1.07,1.16,23700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",91.54,92.28,91.51,92.019997,0.44,0.48,17900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":756,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":756},"2026-05-12",91.66,91.83,90.79,-1.98,-2.12,17000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":793,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":793},"2026-05-11",93.75,93.83,93.465,-0.65,-0.69,34600,{"date":1113,"open":1114,"high":1115,"low":1114,"close":939,"change":136,"percent_change":1116,"volume":1117,"transactions":9,"vwap":939},"2026-05-08",93.84,94.38,0.63,23600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":825,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":825},"2026-05-07",94.62,93.45,-0.72,-0.76,133500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",93.68,94.53,94.34,2.17,2.35,18500,{"date":1134,"open":969,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",92.39,91.91,92.17,1.32,1.45,19100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":601,"volume":1148,"transactions":9,"vwap":1146},"2026-05-04",91.34,91.76,90.72,90.85,-0.262,35400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":173,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",90.97,91.99,91.112,-0.028,19500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-30",90.3,91.14,89.92,1.58,1.76,13400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",89.82,90.099998,89.42,89.56,-0.94,-1.04,16000,{"date":1174,"open":1175,"high":1176,"low":1054,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",90.15,90.5,-0.747,-0.82,19600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",91.44,91.5,91.050003,91.247,0.039,0.04,36000,{"date":1190,"open":1075,"high":1182,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",90.495,91.208,2.078,2.33,19400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":992,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",89.48,89.849,88.46,89.13,-1.28,18900,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1139,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",89.86,90.29,1.29,7700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",90.57,89,-0.95,-1.06,15900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1219,"change":243,"percent_change":1222,"volume":1148,"transactions":9,"vwap":1219},"2026-04-20",89.95,90.07,89.63,-0.77,{"date":1224,"open":1225,"high":668,"low":1226,"close":1044,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1044},"2026-04-17",90.61,90.55,1.68,1.89,30100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":872,"percent_change":234,"volume":1236,"transactions":9,"vwap":1235},"2026-04-16",88.99,89.25,88.82,88.97,49700,{"date":1238,"open":1221,"high":1239,"low":1235,"close":1240,"change":785,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-15",89.67,89.37,0.3,50200,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1162,"volume":1132,"transactions":9,"vwap":1247},"2026-04-14",88.5,89.119,89.099998,1.54,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":650,"percent_change":141,"volume":1255,"transactions":9,"vwap":1254},"2026-04-13",86.51,87.71,86.501,87.56,13500,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":537,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",86.28,87.455,86.96,0.699,10600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":881,"volume":1000,"transactions":9,"vwap":1268},"2026-04-09",85.8,86.61,85.5,86.261,-0.119,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",87.059998,87.15,85.915,86.38,4.05,4.92,55200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":572,"percent_change":1284,"volume":1086,"transactions":9,"vwap":1282},"2026-04-07",81.88,82.33,81.050003,0.5,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":649,"percent_change":998,"volume":1290,"transactions":9,"vwap":1289},"2026-04-06",81.76,82.23,81.92,19000,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1122,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",80.19,81.71,81.37,-0.88,27000,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":416,"percent_change":375,"volume":1303,"transactions":9,"vwap":1302},"2026-04-01",81.81,82.66,82.089996,30500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",79.4,81.58,81.39,2.57,3.26,41400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":158,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",79.53,79.71,78.33,78.82,-0.33,29100,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1215,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",79.94,78.97,79.15,-0.85,25200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",81,81.42,79.95,80,-2.05,-2.5,11500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",81.6,82.43,82.050003,1.65,2.05,21000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-24",79.93,80.735,79.87,80.4,-1.01,-1.24,18700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-23",80.95,81.94,80.795,81.41,2.16,2.73,22100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",80.86,78.93,79.25,-2.41,-2.95,42000,{"date":1371,"open":1349,"high":1372,"low":1373,"close":1374,"change":457,"percent_change":601,"volume":1375,"transactions":9,"vwap":1374},"2026-03-19",81.97,80.24,81.66,38100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",82.88,83.040001,81.847,81.9,-1.437,-1.72,45000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":517,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",83.2,83.72,83.15,83.337,0.797,69800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",82.28,83,82.185,82.54,1.59,1.96,25000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1355,"change":1178,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1355},"2026-03-13",82.3,82.565,80.834,-1,28000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",83.18,81.645,81.77,-2.2,-2.62,25900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":843,"percent_change":843,"volume":1423,"transactions":9,"vwap":1422},"2026-03-11",84.07,84.48,83.78,83.97,11600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",83.88,84.954,83.52,83.99,0.32,0.38,20000,{"date":1434,"open":1435,"high":1388,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",81.73,81.23,83.67,1.06,1.28,54900,{"date":1442,"open":1443,"high":1444,"low":1395,"close":1445,"change":23,"percent_change":547,"volume":1446,"transactions":9,"vwap":1445},"2026-03-06",82.62,83.22,82.61,48000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1296,"percent_change":1171,"volume":1453,"transactions":9,"vwap":1452},"2026-03-05",84.8,84.82,82.945,84.050003,35600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":447,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",84.72,85.32,84.5,84.93,0.47,59800,{"date":1463,"open":1419,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-03",84.71,82.5,84.46,-3.12,-3.56,66000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-02",87.099998,87.92,86.74,87.58,-1.35,-1.52,58700,{"date":1480,"open":1481,"high":1247,"low":1482,"close":1483,"change":468,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-27",88.52,88.38,88.93,-0.68,46300,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1214,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",90.41,88.87,89.54,-0.86,41000,{"date":1494,"open":1495,"high":753,"low":1219,"close":1496,"change":107,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",90.31,90.4,0.99,37200,{"date":1500,"open":1501,"high":1166,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-24",88.85,88.76,89.51,1.38,1.57,56200,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1178,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-23",88.68,87.94,88.13,-0.92,58100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1056,"transactions":9,"vwap":1517},"2026-02-20",87.43,88.95,87.41,1.56,1.79,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":468,"percent_change":1110,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",87.27,87.39,86.83,44000,{"date":1528,"open":1529,"high":1530,"low":1252,"close":1531,"change":985,"percent_change":784,"volume":1532,"transactions":9,"vwap":1531},"2026-02-18",88.11,88.48,88,39000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",87.51,87.86,86.77,87.78,-0.08,-0.09,44300,{"date":1543,"open":1544,"high":1510,"low":1545,"close":1536,"change":620,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2026-02-13",87.54,86.92,-0.07,34200,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1473,"change":1222,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1473},"2026-02-12",89.38,87.785,-0.87,74300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":375,"percent_change":1560,"volume":898,"transactions":9,"vwap":1559},"2026-02-11",88.33,88.78,88.010002,88.69,0.98,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1116,"percent_change":417,"volume":1566,"transactions":9,"vwap":1564},"2026-02-10",87.76,87.83,87.46,61700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":610,"percent_change":375,"volume":1573,"transactions":9,"vwap":1572},"2026-02-09",86.54,87.329,86.42,87.2,57500,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1030,"volume":1579,"transactions":9,"vwap":1577},"2026-02-06",85.54,86.46,1.88,31900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":354,"percent_change":1110,"volume":1586,"transactions":9,"vwap":1585},"2026-02-05",84.67,85,84.29,84.58,32300,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":286,"percent_change":158,"volume":1592,"transactions":9,"vwap":1591},"2026-02-04",86.080002,84.725,85.17,45200,{"date":1594,"open":1595,"high":28,"low":1596,"close":1597,"change":986,"percent_change":785,"volume":1598,"transactions":9,"vwap":1597},"2026-02-03",86.18,84.88,85.53,67300,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":659,"percent_change":499,"volume":1604,"transactions":9,"vwap":1603},"2026-02-02",83.95,85.388,85.3,94800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-30",84.85,85.11,83.815,84.16,-1.555,-1.81,57300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":96,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",86.12,86.529,84.615,85.715,-0.635,77400,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1049,"volume":1461,"transactions":9,"vwap":1626},"2026-01-28",86.69,85.905,86.35,0.42,{"date":1629,"open":1630,"high":1631,"low":1457,"close":1632,"change":1633,"percent_change":1139,"volume":1634,"transactions":9,"vwap":1632},"2026-01-27",85.42,86.029999,85.93,1.23,69700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":699,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",84.76,84.98,84.56,84.7,0.4,42900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1460,"percent_change":447,"volume":1649,"transactions":9,"vwap":1648},"2026-01-23",83.83,84.4,83.595,84.36,33200,{"date":1651,"open":1652,"high":1584,"low":1653,"close":1654,"change":175,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",84.099998,83.639,83.89,1.21,44700,{"date":1658,"open":1443,"high":1659,"low":1443,"close":1660,"change":649,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-21",83.205,82.89,0.67,49400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1109,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",82.7,82.77,82.275,82.34,-0.54,52700,{"date":1672,"open":1673,"high":1674,"low":1665,"close":1378,"change":528,"percent_change":881,"volume":1675,"transactions":9,"vwap":1378},"2026-01-16",82.98,83.088997,37000,{"date":1677,"open":1678,"high":1437,"low":1679,"close":1396,"change":1049,"percent_change":136,"volume":914,"transactions":9,"vwap":1396},"2026-01-15",82.97,82.875,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1431,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-14",82.31,82.51,82.145,0.46,11300,{"date":1688,"open":1465,"high":1689,"low":1690,"close":1690,"change":602,"percent_change":286,"volume":1691,"transactions":9,"vwap":1690},"2026-01-13",82.56,82.13,27900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1339,"change":1697,"percent_change":1698,"volume":906,"transactions":9,"vwap":1339},"2026-01-12",81.86,82.59,81.85,0.76,0.93,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":985,"percent_change":785,"volume":1704,"transactions":9,"vwap":1702},"2026-01-09",81.34,81.67,81.29,20600,{"date":1706,"open":1307,"high":1707,"low":1708,"close":1709,"change":880,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",81.63,81.28,81.45,-0.16,32400,{"date":1713,"open":1381,"high":1714,"low":1307,"close":1307,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1307},"2026-01-07",81.91,-0.52,-0.63,23400,{"date":1719,"open":1381,"high":1720,"low":1721,"close":1722,"change":1661,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-06",82.347,81.7,82.099998,0.82,48600,{"date":1726,"open":1709,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":426,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",81.575,80.982,81.43,0.607,37600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-02",80.8,80.84,80.52,80.823,1.148,1.44,23800,{"date":1742,"open":1332,"high":1332,"low":1743,"close":1744,"change":1745,"percent_change":700,"volume":1746,"transactions":9,"vwap":1744},"2025-12-31",79.48,79.675,0.295,12200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":985,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-30",79.445,79.59,79.345,79.38,0.28,32800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-29",79.12,79.19,78.816,79.16,-0.27,-0.34,22800,{"date":1765,"open":1758,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1753,"volume":1769,"transactions":9,"vwap":1766},"2025-12-26",79.43,79.065002,0.225,10700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":173,"volume":1777,"transactions":9,"vwap":1775},"2025-12-24",79.23,79.26,79,79.205,-0.025,8000,{"date":1779,"open":1780,"high":1773,"low":1781,"close":1772,"change":136,"percent_change":426,"volume":1782,"transactions":9,"vwap":1772},"2025-12-23",78.76,78.69,12700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":435,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",78.65,78.68,78.475,78.64,0.16,12100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":610,"volume":1796,"transactions":9,"vwap":1794},"2025-12-19",77.97,78.48,0.58,13800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":151,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-18",77.76,78.19,77.9,0.95,6200,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":354,"volume":1810,"transactions":9,"vwap":1808},"2025-12-17",77.66,77.050003,77.17,-0.459,19300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1203,"transactions":9,"vwap":1816},"2025-12-16",77.74,77.875,77.53,77.629,-0.471,-0.6,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1187,"volume":1041,"transactions":9,"vwap":1823},"2025-12-15",78.51,78.58,78.099998,0.03,{"date":1826,"open":1774,"high":1774,"low":1827,"close":1828,"change":1170,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-12",77.91,78.07,-1.19,9400,{"date":1832,"open":1833,"high":1773,"low":1822,"close":1834,"change":254,"percent_change":1761,"volume":1835,"transactions":9,"vwap":1834},"2025-12-11",78.71,79.010002,8500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":518,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",78.55,79.28,79.22,1.3,39300,{"date":1844,"open":1845,"high":1316,"low":1846,"close":1847,"change":53,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-09",77.94,77.885,78.2,0.13,6100,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1823,"change":1854,"percent_change":406,"volume":1855,"transactions":9,"vwap":1823},"2025-12-08",78.38,77.79,0.011,9100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":436,"volume":1863,"transactions":9,"vwap":1861},"2025-12-05",78.585,78.79,78.063004,78.088997,0.161,11800,{"date":1865,"open":1823,"high":1823,"low":1866,"close":1867,"change":1868,"percent_change":168,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",77.85,77.928,0.093,10300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":488,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-03",77.56,77.84,77.49,77.835,0.09,3300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1011,"volume":1885,"transactions":9,"vwap":1883},"2025-12-02",77.65,77.78,77.61,77.765,0.015,7600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1888,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1888},"2025-12-01",77.75,77.93,77.575,-0.337,-0.43,11700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":436,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",77.96,78.089996,77.815,78.086998,0.167,5900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1802,"percent_change":1633,"volume":1908,"transactions":9,"vwap":1907},"2025-11-26",77.6,78.010002,77.436,77.92,22700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":435,"volume":1915,"transactions":9,"vwap":1912},"2025-11-25",76.48,76.97,76.263,0.15,15700,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":573,"percent_change":447,"volume":1921,"transactions":9,"vwap":1920},"2025-11-24",76.33,76.83,76.82,9600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":601,"volume":1929,"transactions":9,"vwap":1927},"2025-11-21",76.050003,76.58,75.68,76.39,-0.22,10800,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-20",78.16,76.61,-0.79,-1.02,15300,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":488,"percent_change":1876,"volume":1942,"transactions":9,"vwap":1941},"2025-11-19",77.21,77.72,77.4,6400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1761,"volume":1835,"transactions":9,"vwap":1948},"2025-11-18",77.11,77.51,76.935,77.33,-0.206,{"date":1951,"open":1897,"high":1897,"low":1952,"close":1953,"change":1954,"percent_change":1935,"volume":1955,"transactions":9,"vwap":1953},"2025-11-17",77.375,77.536,-0.802,6900,{"date":1957,"open":1940,"high":1958,"low":1940,"close":1959,"change":1960,"percent_change":812,"volume":1885,"transactions":9,"vwap":1959},"2025-11-14",78.515,78.338,0.445,{"date":1962,"open":1786,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-13",78.83,77.893,-1.032,-1.31,21400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":881,"volume":1975,"transactions":9,"vwap":1973},"2025-11-12",78.92,78.969,78.87,78.925,-0.107,9000,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1685,"volume":1982,"transactions":9,"vwap":1980},"2025-11-11",78.6,79.089996,79.031998,0.36,3400,{"date":1984,"open":1985,"high":1986,"low":1316,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-10",78.5,78.72,78.672,0.982,1.26,8300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":-6,"volume":1777,"transactions":9,"vwap":1994},"2025-11-07",77.27,77.69,77.115,-0.002,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1214,"volume":2003,"transactions":9,"vwap":2001},"2025-11-06",78.26,77.5,77.692,-0.749,17800,{"date":2005,"open":1845,"high":1821,"low":1845,"close":2006,"change":2007,"percent_change":375,"volume":2008,"transactions":9,"vwap":2006},"2025-11-05",78.441,0.669,7800,{"date":2010,"open":2011,"high":1999,"low":2012,"close":2013,"change":2014,"percent_change":23,"volume":2015,"transactions":9,"vwap":2013},"2025-11-04",78.15,77.77,77.772,-1.138,7300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1431,"percent_change":1094,"volume":1975,"transactions":9,"vwap":2021},"2025-11-03",78.75,78.98,78.656,78.91,{"date":2023,"open":1785,"high":1785,"low":2024,"close":2025,"change":146,"percent_change":457,"volume":1855,"transactions":9,"vwap":2025},"2025-10-31",78.28,78.53,{"date":2027,"open":2028,"high":2029,"low":1986,"close":1986,"change":396,"percent_change":468,"volume":1140,"transactions":9,"vwap":1986},"2025-10-30",78.8,78.99,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1876,"volume":2036,"transactions":9,"vwap":2034},"2025-10-29",79.8,79.099998,79.2,0.074,16400,{"date":2038,"open":2028,"high":1366,"low":2039,"close":2040,"change":2041,"percent_change":620,"volume":2042,"transactions":9,"vwap":2040},"2025-10-28",78.735,79.126,-0.046,8400,{"date":2044,"open":1979,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1408,"transactions":9,"vwap":2047},"2025-10-27",79.18,78.875,79.172,0.652,0.83,{"date":2051,"open":1785,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":73,"volume":2055,"transactions":9,"vwap":2053},"2025-10-24",78.66,78.52,0.26,6500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1999,"change":117,"percent_change":1641,"volume":2060,"transactions":9,"vwap":1999},"2025-10-23",78.111,78.35,8100,{"date":2062,"open":2063,"high":2063,"low":1994,"close":2064,"change":2065,"percent_change":406,"volume":2066,"transactions":9,"vwap":2064},"2025-10-22",78.27,77.95,0.009,5500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":1222,"volume":2072,"transactions":9,"vwap":2070},"2025-10-21",78.21,77.941,-0.607,12900,{"date":2074,"open":2075,"high":1781,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-20",78.36,78.548,0.876,1.13,15000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":203,"percent_change":67,"volume":1262,"transactions":9,"vwap":2084},"2025-10-17",77.485,77.839,77.672,{"date":2086,"open":1801,"high":1932,"low":1946,"close":2087,"change":2088,"percent_change":985,"volume":1830,"transactions":9,"vwap":2087},"2025-10-16",77.712,0.172,{"date":2090,"open":2091,"high":2092,"low":1808,"close":2091,"change":2093,"percent_change":1519,"volume":2055,"transactions":9,"vwap":2091},"2025-10-15",77.54,77.73,1.188,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":709,"volume":2101,"transactions":9,"vwap":2099},"2025-10-14",75.97,76.71,75.83,76.352,-0.613,3500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-13",76.73,77.080002,76.503,76.965,1.99,2.65,7500,{"date":2112,"open":1945,"high":1945,"low":26,"close":26,"change":2113,"percent_change":2114,"volume":1352,"transactions":9,"vwap":26},"2025-10-10",-1.95,-2.53,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":353,"volume":2121,"transactions":9,"vwap":2119},"2025-10-09",77.47,76.6,76.925,-0.434,35000,{"date":2123,"open":2104,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":940,"volume":2128,"transactions":9,"vwap":2126},"2025-10-08",77.36,76.57,77.359,0.474,152000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":963,"volume":2136,"transactions":9,"vwap":2134},"2025-10-07",77.43,77.44,76.855,76.885,0.058,32000,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":785,"volume":2143,"transactions":9,"vwap":2141},"2025-10-06",77,76.785,76.827,0.207,29400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":699,"volume":2036,"transactions":9,"vwap":2149},"2025-10-03",76.679,76.79,76.535,76.62,0.259,{"date":181,"open":1925,"high":1925,"low":2152,"close":2153,"change":2154,"percent_change":601,"volume":2155,"transactions":9,"vwap":2153},76.221,76.361,-0.219,5300]