[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOG":3,"homepage-market-summary":30,"stock-historical-VIOG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOG","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 S&P Small-Cap 600 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7406,1.0284,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},138.86,138.25,138.9801,137.47,138.95,-0.09,-0.06,40772.988121,154.43,114.18,27333.983298265874,61.3,4046,{"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":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},101.96,25223,9206363.791163,32.69,"2025-04-29",[185,188,198,207,218,228,239,249,260,269,280,291,302,313,324,334,343,354,364,374,385,395,406,415,426,436,446,457,467,478,488,498,507,516,526,537,546,555,566,576,584,594,604,615,625,634,643,653,663,671,682,692,700,708,717,726,734,745,756,766,776,785,795,804,811,818,826,834,843,852,857,866,874,881,888,896,903,911,918,927,934,943,949,957,965,973,979,987,996,1003,1010,1018,1025,1032,1040,1048,1057,1065,1071,1080,1087,1095,1103,1111,1116,1122,1130,1136,1141,1148,1155,1161,1170,1177,1183,1190,1196,1202,1209,1217,1222,1229,1237,1242,1250,1257,1263,1271,1280,1286,1295,1302,1307,1315,1323,1331,1337,1344,1352,1360,1368,1375,1384,1391,1398,1404,1411,1420,1427,1434,1443,1452,1460,1468,1473,1481,1489,1496,1501,1509,1515,1522,1528,1535,1543,1550,1557,1563,1569,1574,1579,1586,1591,1598,1606,1614,1622,1625,1633,1640,1646,1653,1659,1666,1672,1677,1684,1691,1697,1702,1709,1716,1724,1732,1738,1743,1751,1755,1759,1764,1771,1775,1780,1785,1792,1797,1801,1808,1814,1820,1825,1830,1838,1844,1850,1857,1862,1870,1876,1884,1891,1898,1902,1909,1916,1924,1930,1938,1942,1947,1954,1960,1968,1976,1982,1986,1991,1996,2003,2009,2013,2016,2020,2026,2033,2038,2044,2049,2056,2063,2070,2076,2081,2087,2093,2097,2102,2107,2111,2116,2120,2125,2131,2139,2145,2150,2153,2160,2164,2168,2175,2177,2183,2188,2193,2197,2202,2206,2211,2216,2221,2224,2227,2234,2237,2243,2248,2254,2262,2267,2273,2281,2287,2293,2299,2305,2311,2317,2324,2331,2338,2344,2348,2352,2357,2365,2372,2380,2387,2391,2396,2403,2408,2413,2417,2423,2429,2433,2438,2443,2448,2452,2456,2463,2470,2476,2484,2491,2498,2504,2509,2512,2518,2524,2532,2537,2544,2550,2556,2562,2568,2575,2581,2587,2592,2596,2603,2609,2616,2625,2633,2639,2646,2651,2655,2660,2668,2674,2682,2690,2695,2702,2711,2719,2725],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},524,138.3103,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",139.42,139.5801,138.6,-1.95,-1.38,14938.990764,472,139.1312,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":22,"percent_change":23,"volume":204,"transactions":205,"vwap":206},"2026-10-06",141.33,141.7541,140.63,140.9,337195.091341,554,141.0068,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",140.25,141.88,140.06,140.99,0.52,0.37,17006.515153,504,140.9259,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",139.97,141.2469,140.47,1.96,1.42,13453.437592,443,140.6057,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",137.64,139.145,136.81,138.51,0.56,0.41,98741.232816,562,138.2404,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",139.46,137.82,137.95,-0.88,-0.63,42227.479997,594,138.6708,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",139.52,139.74,138.0101,138.83,-0.28,-0.2,24224.915635,987,138.5822,{"date":261,"open":21,"high":251,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",138.27,139.11,-0.99,-0.71,26841.71951,535,139.0984,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",140.02,140.73,139.385,140.1,0.2616,0.19,34879.53771,528,140.102,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",139.65,139.905,138.7298,139.8384,-0.2434,-0.17,9164.856838,380,139.4829,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",140.96,141,139.93,140.0818,-1.5182,-1.07,15025.88781,452,140.3184,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",142.07,142.36,141.22,141.6,0.39,0.28,13412.68425,377,141.7722,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",141.5,141.625,140.72,141.21,0.707,0.5,42406.934386,559,141.3254,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",140.88,139.89,140.503,-0.367,-0.26,27551.624885,500,140.1513,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",142.72,140.87,0.151,0.11,14312.634088,422,141.3156,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",140.74,142.02,139.4001,140.719,0.2484,0.18,34085.524519,660,141.1482,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",141.69,140.3,140.4706,-1.2694,-0.9,119147.921737,1353,140.458,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",142.06,142.56,141.74,-1.475,-1.03,15936.541854,470,142.2139,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",144.1,144.32,143.095,143.215,0.625,0.44,8601.604283,355,143.4233,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":60,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",142.94,143.48,142.16,142.59,-0.87,59757.366707,370,143.0081,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",145.15,145.27,143.51,143.84,-1.97,-1.35,23057.316058,498,144.1232,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":112,"volume":413,"transactions":404,"vwap":414},"2026-09-08",145.77,146.34,145.635,145.81,-0.57,27580.237319,146.0409,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",145.75,146.3957,145.615,146.38,0.09,0.06,19858.705334,430,146.2282,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":311,"vwap":435},"2026-09-03",146.42,146.5852,145.33,146.29,0.93,0.64,22420.61383,146.2383,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",144.38,145.6778,145.36,1.27,0.88,34613.0883,520,145.1689,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",144.73,145.3,143.895,144.09,-1.73,-1.19,86088.5475,963,144.4912,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",146.63,145.23,145.82,-1.23,-0.84,142020.079725,1097,145.592,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",149.13,149.28,146.86,147.05,-1.8741,-1.26,47869.30739,656,147.734,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",149.11,148.4,148.9241,-0.2159,-0.14,16381.260298,381,148.7923,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":168,"volume":495,"transactions":496,"vwap":497},"2026-08-26",149.05,149.165,148.6412,149.14,0.175,15423.678037,360,148.9583,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":173,"volume":504,"transactions":505,"vwap":506},"2026-08-25",150.11,148.53,148.965,-0.045,11931.267167,374,148.8986,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":412,"percent_change":513,"volume":514,"transactions":424,"vwap":515},"2026-08-24",149.26,149.29,148.68,149.01,-0.38,17697.696143,149.0126,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",149.68,148.705,149.58,0.91,0.61,12003.080123,338,149.2208,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",149.49,149.87,148.481,148.67,-1.8,-1.2,23062.70744,565,148.9218,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",151.99,150.47,-0.1856,-0.12,16559.879176,396,151.0558,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",152.59,150.6556,-2.6244,-1.71,22331.431562,540,151.5142,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",153.24,153.5899,153,153.28,-0.23,-0.15,15259.944711,440,153.2177,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",152.45,153.525,153.51,1.1009,0.72,11722.749511,408,153.0724,{"date":577,"open":559,"high":560,"low":578,"close":579,"change":580,"percent_change":421,"volume":581,"transactions":582,"vwap":583},"2026-08-13",152.325,152.4091,0.1391,11123.117791,426,152.6791,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":381,"volume":591,"transactions":592,"vwap":593},"2026-08-12",152.65,152.99,151.595,152.27,0.66,26128.589989,415,152.4247,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":214,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",151.65,152.5118,151.28,151.61,0.24,20086.281328,479,151.9401,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",151.96,152.025,151.16,151.24,-0.91,-0.6,32231.280049,668,151.5325,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":141,"volume":622,"transactions":623,"vwap":624},"2026-08-07",152.12,152.515,151.54,152.15,1.05,23360.48349,491,152.095,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":216,"vwap":633},"2026-08-06",152.67,153.0099,151.1,-1.48,-0.97,23604.292206,152.2974,{"date":635,"open":636,"high":25,"low":637,"close":638,"change":639,"percent_change":610,"volume":640,"transactions":641,"vwap":642},"2026-08-05",154.02,152.56,152.58,-1.3997,29214.591239,582,153.4163,{"date":644,"open":539,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",154.25,151.91,153.9797,2.9897,1.98,46653.914371,970,153.2486,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",149.09,151.255,150.99,2.63,1.77,24584.420915,665,150.5161,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":158,"percent_change":255,"volume":668,"transactions":669,"vwap":670},"2026-07-31",149.42,146.88,148.36,19830.805801,595,148.4603,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",147.98,148.895,147.1149,148.78,2.5576,1.75,32988.242887,809,148.3899,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",148.59,146.2101,146.2224,-2.5976,-1.75,18713.984246,629,147.11,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":235,"percent_change":309,"volume":697,"transactions":698,"vwap":699},"2026-07-28",148.35,148.82,147.18,38686.328747,989,148.1812,{"date":701,"open":702,"high":510,"low":703,"close":704,"change":705,"percent_change":151,"volume":706,"transactions":237,"vwap":707},"2026-07-27",148.42,147.34,148.41,1.07,19364.931656,148.0186,{"date":709,"open":673,"high":710,"low":711,"close":703,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",148.495,147.15,-0.35,-0.24,22036.588288,527,147.9009,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":561,"volume":723,"transactions":724,"vwap":725},"2026-07-23",146.35,147.86,147.69,-0.34,22684.092597,532,147.1807,{"date":727,"open":684,"high":469,"low":728,"close":729,"change":730,"percent_change":610,"volume":731,"transactions":732,"vwap":733},"2026-07-22",147.82,148.03,-1.36,21841.023342,420,148.2605,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",148.73,149.4909,148.51,149.39,1.68,1.14,28350.415297,604,148.8321,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",148.83,149.65,147.55,147.71,-0.8227,-0.55,42389.775279,551,148.3702,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":265,"volume":763,"transactions":764,"vwap":765},"2026-07-17",148.11,149.32,147.2,148.5327,-1.0623,21087.740154,650,148.5056,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",148.97,150.72,149.595,0.015,0.01,30666.96999,749,150.0383,{"date":777,"open":778,"high":779,"low":780,"close":520,"change":572,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",149.35,150.23,149.16,0.48,33744.161845,574,149.6134,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":117,"volume":792,"transactions":793,"vwap":794},"2026-07-14",148.77,149.66,148.6,148.86,0.46,28094.135022,603,148.9933,{"date":796,"open":797,"high":797,"low":798,"close":481,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",149.44,147.94,-1.44,-0.96,16883.545014,625,148.6013,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":712,"volume":810,"transactions":9,"vwap":808},"2026-07-10",150.37,149.039993,149.84,-0.52,21400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":741,"volume":817,"transactions":9,"vwap":815},"2026-07-09",149.27,150.78,150.36,1.7,15200,{"date":819,"open":820,"high":739,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",149.19,147.60001,148.66,-1.84,-1.22,28900,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",151.78999,149.77,150.5,-1.59,-1.05,90800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",151.46001,152.66,151.3,152.089996,1.17,0.78,47800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",152.97,153.25999,149.96001,150.92,-1.53,-1,35200,{"date":853,"open":854,"high":855,"low":589,"close":568,"change":631,"percent_change":245,"volume":856,"transactions":9,"vwap":568},"2026-07-01",152.87,154.41,108000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",152,153.78999,151.66,153.42,1.57,1.03,130700,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",152.070007,150.53,151.85001,0.35,0.23,47100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":841,"percent_change":213,"volume":880,"transactions":9,"vwap":879},"2026-06-26",149.78,151.73,149.7,151.5,42200,{"date":882,"open":883,"high":884,"low":883,"close":769,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":769},"2026-06-25",149.63,151.50999,1.94,1.3,26800,{"date":889,"open":890,"high":891,"low":892,"close":676,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":676},"2026-06-24",147.49001,150,147.44,2.03,1.38,17600,{"date":897,"open":398,"high":898,"low":398,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",147.7,146.75,-0.64,-0.43,25000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":600,"volume":910,"transactions":9,"vwap":908},"2026-06-22",147.52,147.84,147.059998,147.39,0.36,15600,{"date":912,"open":420,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-18",147.029999,145.42999,2.96,2.05,15300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",145.52,146.87,143.97,144.070007,-1.29,-0.89,32700,{"date":928,"open":929,"high":930,"low":440,"close":440,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":440},"2026-06-16",146.67,147.48,-1.11,-0.76,17700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",147.36,147.53,146.24001,146.47,1.2,0.83,31700,{"date":944,"open":448,"high":945,"low":946,"close":398,"change":840,"percent_change":947,"volume":948,"transactions":9,"vwap":398},"2026-06-12",146.31,144.36,0.81,18800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",140.98,144.14999,144.10001,4.21,3.01,20800,{"date":958,"open":959,"high":960,"low":961,"close":327,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":327},"2026-06-10",140.53,142.62,139.78999,-1.12,-0.79,12700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":176,"volume":972,"transactions":9,"vwap":970},"2026-06-09",141.070007,142.8,137.87,141.0099945,1.39,19100,{"date":974,"open":975,"high":976,"low":251,"close":977,"change":107,"percent_change":433,"volume":978,"transactions":9,"vwap":977},"2026-06-08",139.89999,141.029999,139.62,20300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":82,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-05",140.56,140.96001,138.33,138.73,-2.08,19300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",139.95,141.82001,139.7,141.67,2,1.43,14600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":610,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",140.19,139.24001,139.67,-0.65,19000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":621,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-02",139.32001,140.61,140.58,0.75,57800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":809,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",139.56,139.98,138.089996,139.53,-0.73,86700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":360,"percent_change":900,"volume":1024,"transactions":9,"vwap":1023},"2026-05-29",140.97,141.10001,140,140.25999,143100,{"date":1026,"open":1020,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":995,"transactions":9,"vwap":1029},"2026-05-28",141.72,140.23,141.16,-0.31,-0.22,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":256,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",141.94,142.25,141.17,141.47,-0.29,20600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",140.2,141.89,141.75999,2.64,1.9,16400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",138.75,139.57001,138.5,139.12,1.1,0.8,25400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":53,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-21",136.89999,138.53,136.17,138.020004,0.07,30800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":649,"volume":917,"transactions":9,"vwap":1068},"2026-05-20",135.85001,137.92,135.62,2.68,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",135.64,136.14,134.7,135.24001,-1.18,-0.86,25200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":421,"percent_change":1063,"volume":1086,"transactions":9,"vwap":1085},"2026-05-18",136.77,137.23,135.86,136.42,39700,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",137.3,136.24001,136.33,-2.31,-1.67,26300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":522,"volume":1102,"transactions":9,"vwap":1100},"2026-05-14",138.53999,139.37,138.2,138.64,0.84,11600,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",138.56,136.94,137.8,-0.61,-0.44,24500,{"date":1112,"open":1005,"high":1005,"low":1113,"close":1114,"change":688,"percent_change":60,"volume":1115,"transactions":9,"vwap":1114},"2026-05-12",137,138.41,22200,{"date":1117,"open":294,"high":1021,"low":989,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",140.16,-0.25,-0.18,18100,{"date":1123,"open":1124,"high":1125,"low":1022,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",140.24001,140.92,140.41,0.68,0.49,18200,{"date":1131,"open":1132,"high":1021,"low":1051,"close":1133,"change":688,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-07",140.82001,139.73,-1.24,14000,{"date":1137,"open":1138,"high":1139,"low":357,"close":1138,"change":141,"percent_change":1128,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",141.48,141.53999,88300,{"date":1142,"open":1143,"high":294,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",139.39999,140.78999,2.31,1.67,22400,{"date":1149,"open":1150,"high":220,"low":1151,"close":1152,"change":1153,"percent_change":412,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",138.92999,137.83,138.48,-0.8,45900,{"date":1156,"open":1157,"high":1015,"low":1105,"close":1158,"change":381,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",139.39,139.28,0.32,78100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",136.58,138.96001,136.42999,138.84,3.1,2.28,185300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":610,"percent_change":1176,"volume":880,"transactions":9,"vwap":1175},"2026-04-29",136.84,136.95,135.070007,135.74001,-0.67,{"date":1178,"open":1179,"high":969,"low":1180,"close":1181,"change":1077,"percent_change":1078,"volume":1182,"transactions":9,"vwap":1181},"2026-04-28",137.7,136.11,136.64999,43700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1151,"change":1188,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1151},"2026-04-27",137.89,138.42999,137.41,0,34200,{"date":1191,"open":1192,"high":1099,"low":1193,"close":1151,"change":1194,"percent_change":572,"volume":1195,"transactions":9,"vwap":1151},"2026-04-24",137.59,136.98,0.99,64200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1172,"change":542,"percent_change":22,"volume":1201,"transactions":9,"vwap":1172},"2026-04-23",136.88,137.66,135.57001,22000,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":136,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-22",137.92999,136.56,136.96001,0.43,28100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":631,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",138.059998,138.61,136.22,136.37,-1.33,19600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1179,"change":1159,"percent_change":872,"volume":1221,"transactions":9,"vwap":1179},"2026-04-20",136.75,137.91,18900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":972,"transactions":9,"vwap":1226},"2026-04-17",135.67999,138.38,137.38,3.34,2.49,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":339,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",134.050003,134.38,133.53999,134.039993,0.15,23500,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":158,"percent_change":1030,"volume":986,"transactions":9,"vwap":1241},"2026-04-15",134.39999,133.24001,133.89,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":947,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",133.75,134.62,133.69,134.31,1.08,23100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":816,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-13",130.75,133.28999,133.23,1.29,15400,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":900,"volume":964,"transactions":9,"vwap":1261},"2026-04-10",132.49001,131.28999,131.53,-0.85,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",130.83,133.0099945,132.38,0.92,0.7,17000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",131.25,132.16,131.10001,131.46001,3.93,3.08,10900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":136,"percent_change":791,"volume":1285,"transactions":9,"vwap":1284},"2026-04-07",126.35,127.77,127.53,15000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",126.099998,127.2,125.91,126.94,0.79,0.63,11100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":433,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",123.19,126.67,126.15,0.51,14900,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":621,"percent_change":1101,"volume":817,"transactions":9,"vwap":1306},"2026-04-01",125.32,126.75,125.51,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":954,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-31",122.77,125,121.85,124.46,3.5,17500,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",122.72,119.78,120.25,-1.15,-0.95,23700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":630,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",122.52,122.66,121.019997,121.4,-1.82,23300,{"date":1332,"open":1333,"high":1334,"low":1297,"close":1335,"change":1336,"percent_change":102,"volume":1330,"transactions":9,"vwap":1335},"2026-03-26",124.099998,125.53,123.22,-2.25,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":886,"percent_change":621,"volume":1343,"transactions":9,"vwap":1342},"2026-03-25",125.7,125.78,125.010002,125.47,6600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1279,"transactions":9,"vwap":1349},"2026-03-24",122.91,124.72,122.78,124.17,0.47,0.38,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1056,"transactions":9,"vwap":1357},"2026-03-23",123.5,125.49,122.97,123.7,2.73,2.26,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",123.96,120.91,120.97,-3.03,-2.44,13000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1350,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",122,124.81,124,0.58,81200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",124.37,124.86,123.41,123.42,-1.64,-1.31,17300,{"date":1385,"open":1386,"high":1342,"low":1387,"close":1388,"change":89,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",124.8,124.49,125.059998,0.9,16700,{"date":1392,"open":1393,"high":1310,"low":1394,"close":1395,"change":1396,"percent_change":864,"volume":1397,"transactions":9,"vwap":1395},"2026-03-16",124.16,123.83,123.94,1.26,20100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":173,"volume":1094,"transactions":9,"vwap":1402},"2026-03-13",123.65,122.080002,122.68,-0.04,{"date":1405,"open":1406,"high":1407,"low":1317,"close":1317,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1317},"2026-03-12",123.75,123.88,-2.89,-2.3,42900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",125.23,125.88,124.67,125.61,-0.13,-0.1,13300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":752,"percent_change":1109,"volume":1426,"transactions":9,"vwap":1425},"2026-03-10",126.23,127.82,125.68,125.74,9900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":521,"percent_change":151,"volume":1433,"transactions":9,"vwap":1432},"2026-03-09",123.61,126.62,121.86,126.29,27500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-06",125.52,125.66,124.61,125.38,-2.72,-2.12,17400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-05",129.38,130.10001,127.029999,128.10001,-2.76,-2.11,21900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":136,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",130.50999,131.19,129.97,130.86,0.77,90400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1320,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",129.25999,130.78,127.25,130.089996,-1.51,15800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":521,"percent_change":1269,"volume":972,"transactions":9,"vwap":1472},"2026-03-02",128.81,132.17,131.60001,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":688,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",130.67,130.95,129.75999,130.69,-1.32,15500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":151,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-26",131.87,132.45,131.0099945,132.44,0.55,7700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":521,"percent_change":1269,"volume":1495,"transactions":9,"vwap":1494},"2026-02-25",131.64,131.91,130.55,131.71001,11400,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":971,"percent_change":705,"volume":1102,"transactions":9,"vwap":1500},"2026-02-24",129.39999,131.34,130.8,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",131.14,128.87,129.41,-2,-1.52,13200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":151,"percent_change":234,"volume":1514,"transactions":9,"vwap":1513},"2026-02-20",129.99001,132.39999,131.41,60900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":712,"volume":1285,"transactions":9,"vwap":1520},"2026-02-19",130.35001,130.75999,129.81,130.67999,-0.46,{"date":1523,"open":1524,"high":1486,"low":1520,"close":1503,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1503},"2026-02-18",131.24001,0.17,0.13,14400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":23,"volume":1467,"transactions":9,"vwap":1533},"2026-02-17",130.78999,131.66,130.13,130.97,-0.08,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":441,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",129.73,131.67,129.64999,131.050003,1.64,13100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1505,"change":1548,"percent_change":1549,"volume":1115,"transactions":9,"vwap":1505},"2026-02-12",132.5,132.82001,129.22,-2.03,-1.54,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1030,"volume":933,"transactions":9,"vwap":1555},"2026-02-11",132.69,132.73,130.73,131.44,-0.41,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1403,"percent_change":173,"volume":1562,"transactions":9,"vwap":1561},"2026-02-10",131.78999,132.64,131.85001,11800,{"date":1564,"open":1524,"high":1565,"low":1566,"close":1567,"change":781,"percent_change":214,"volume":1568,"transactions":9,"vwap":1567},"2026-02-09",132.37,131.12,131.89,13900,{"date":1570,"open":1571,"high":1561,"low":1571,"close":1513,"change":1572,"percent_change":1573,"volume":964,"transactions":9,"vwap":1513},"2026-02-06",129.37,3.66,2.86,{"date":1575,"open":1576,"high":1462,"low":1576,"close":1577,"change":713,"percent_change":146,"volume":1578,"transactions":9,"vwap":1577},"2026-02-05",127.16,127.75,26400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":22,"volume":1568,"transactions":9,"vwap":1584},"2026-02-04",128.75999,128.99001,126.88,127.99,-0.11,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1448,"change":1556,"percent_change":1590,"volume":1294,"transactions":9,"vwap":1448},"2026-02-03",129.080002,126.7,-0.32,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":840,"volume":1597,"transactions":9,"vwap":1595},"2026-02-02",126.47,129.11,128.50999,1.48,55100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1447,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1447},"2026-01-30",127.37,128.19,126.36,-1.45,-1.13,13800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":381,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-29",128.089996,128.56,127.51,128.48,0.34,20500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":809,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-28",129.12,129.25,127.79,128.039993,-0.4,22100,{"date":1623,"open":1462,"high":1462,"low":1624,"close":1609,"change":265,"percent_change":752,"volume":1467,"transactions":9,"vwap":1609},"2026-01-27",128.12,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":73,"volume":1632,"transactions":9,"vwap":1630},"2026-01-26",128.95,129.36,128.67,129.27,0.42,11500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1409,"percent_change":688,"volume":1639,"transactions":9,"vwap":1638},"2026-01-23",130.81,130.96001,128.46001,128.85001,18600,{"date":1641,"open":1642,"high":1643,"low":1503,"close":1644,"change":117,"percent_change":600,"volume":1645,"transactions":9,"vwap":1644},"2026-01-22",131.72,132.35001,131.14999,24400,{"date":1647,"open":1581,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1145,"volume":1652,"transactions":9,"vwap":1650},"2026-01-21",131.31,128.7,130.84,2.95,74300,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":102,"percent_change":194,"volume":1658,"transactions":9,"vwap":1657},"2026-01-20",127.52,129,127.89,20400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":421,"percent_change":1063,"volume":1665,"transactions":9,"vwap":1664},"2026-01-16",130.070007,130.14,129.44,129.67999,14100,{"date":1667,"open":1668,"high":1517,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1129,"transactions":9,"vwap":1669},"2026-01-15",128.61,129.59,1.56,1.22,{"date":1673,"open":1674,"high":1675,"low":1583,"close":1675,"change":1350,"percent_change":214,"volume":1676,"transactions":9,"vwap":1675},"2026-01-14",127.35,128.029999,14700,{"date":1678,"open":1577,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1047,"transactions":9,"vwap":1681},"2026-01-13",128.2,127.28,127.56,0.26,0.2,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1207,"percent_change":1612,"volume":1690,"transactions":9,"vwap":1689},"2026-01-12",126.21,127.61,125.9,127.3,20200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1268,"percent_change":151,"volume":1442,"transactions":9,"vwap":1696},"2026-01-09",126.019997,127,125.72,126.87,{"date":1698,"open":1312,"high":1699,"low":1312,"close":1700,"change":1194,"percent_change":1292,"volume":1701,"transactions":9,"vwap":1700},"2026-01-08",125.99,125.95,24800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":360,"percent_change":1708,"volume":1701,"transactions":9,"vwap":1707},"2026-01-07",125.73,125.86,124.23,124.96,-0.72,{"date":1710,"open":1711,"high":1705,"low":1712,"close":1705,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1705},"2026-01-06",124.029999,123.68,1.8,1.45,53900,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",123.16,124.5,124.059998,1.51,1.23,24700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1396,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-02",122.07,122.58,121.62,122.55,1.04,19700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1466,"volume":1737,"transactions":9,"vwap":1735},"2025-12-31",122.8,121.29,-1.86,7200,{"date":1739,"open":1740,"high":1387,"low":1741,"close":1741,"change":832,"percent_change":1262,"volume":1742,"transactions":9,"vwap":1741},"2025-12-30",124.32,123.15,12900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1001,"volume":1750,"transactions":9,"vwap":1748},"2025-12-29",124.66,124.78,124.080002,124.2,-0.81,13600,{"date":1752,"open":1388,"high":1388,"low":1753,"close":1341,"change":772,"percent_change":772,"volume":1754,"transactions":9,"vwap":1341},"2025-12-26",124.52,7400,{"date":1756,"open":1757,"high":1310,"low":1757,"close":1310,"change":1188,"percent_change":1188,"volume":1758,"transactions":9,"vwap":1310},"2025-12-25",124.95,14247,{"date":1760,"open":1757,"high":1761,"low":1762,"close":1310,"change":168,"percent_change":53,"volume":1763,"transactions":9,"vwap":1310},"2025-12-24",125.22,124.7,14200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1556,"volume":1330,"transactions":9,"vwap":1769},"2025-12-23",124.97,125.12,124.62,124.88,-0.51,{"date":1772,"open":1377,"high":1773,"low":1377,"close":1774,"change":1255,"percent_change":1730,"volume":851,"transactions":9,"vwap":1774},"2025-12-22",125.82,125.39,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1333,"change":1300,"percent_change":235,"volume":1779,"transactions":9,"vwap":1333},"2025-12-19",123.73,124.56,27800,{"date":1781,"open":1782,"high":1310,"low":1783,"close":1783,"change":1784,"percent_change":350,"volume":1249,"transactions":9,"vwap":1783},"2025-12-18",124.65,123.59,0.22,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":265,"percent_change":412,"volume":1791,"transactions":9,"vwap":1790},"2025-12-17",124.34,125.099998,123.35,123.37,16100,{"date":1793,"open":1745,"high":1761,"low":1794,"close":1747,"change":1795,"percent_change":96,"volume":1796,"transactions":9,"vwap":1747},"2025-12-16",123.67,-0.93,21200,{"date":1798,"open":1799,"high":1799,"low":1757,"close":1341,"change":809,"percent_change":1556,"volume":1800,"transactions":9,"vwap":1341},"2025-12-15",126.34,8400,{"date":1802,"open":1803,"high":1694,"low":1804,"close":1334,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1334},"2025-12-12",126.98,125.17,-1.28,-1.01,12800,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1194,"volume":1301,"transactions":9,"vwap":1812},"2025-12-11",125.57,126.91,126.81,1.24,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1810,"change":74,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1810},"2025-12-10",123.27,125.97,1.78,34000,{"date":1821,"open":1727,"high":1822,"low":1727,"close":1823,"change":1207,"percent_change":871,"volume":1824,"transactions":9,"vwap":1823},"2025-12-09",123.91,123.38,8200,{"date":1826,"open":1822,"high":1822,"low":1827,"close":1828,"change":1590,"percent_change":330,"volume":1829,"transactions":9,"vwap":1828},"2025-12-08",122.92,122.95,21700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1816,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1816},"2025-12-05",123.77,123.82,123.13,-0.37,-0.3,8600,{"date":1839,"open":1354,"high":1740,"low":1840,"close":1841,"change":173,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-04",123,123.64,-0.02,12600,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1794,"change":1848,"percent_change":1721,"volume":1849,"transactions":9,"vwap":1794},"2025-12-03",122.019997,123.69,1.84,12500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-02",122.47,121.8,121.83,0.02,9200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":850,"percent_change":1749,"volume":1632,"transactions":9,"vwap":1861},"2025-12-01",121.42,122.54,121.81,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":22,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-28",122.74,123.17,122.59,122.81,-0.07,17100,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":234,"percent_change":791,"volume":1875,"transactions":9,"vwap":1874},"2025-11-26",122.15,123.79,122.9,16300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-25",119.4,122.64,122.34,2.98,2.5,15100,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-24",117.61,119.36,1.55,1.32,14300,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1800,"transactions":9,"vwap":1895},"2025-11-21",114.61,118.45,117.81,3.56,3.12,{"date":1899,"open":1900,"high":1900,"low":26,"close":1901,"change":849,"percent_change":1479,"volume":1285,"transactions":9,"vwap":1901},"2025-11-20",117.97,114.25,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1403,"percent_change":173,"volume":1908,"transactions":9,"vwap":1907},"2025-11-19",115.67,116.88,115.56,115.78,16200,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1784,"volume":1915,"transactions":9,"vwap":1913},"2025-11-18",114.97,116.3,115.82,0.25,21000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1366,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-17",117.59,117.92,115.31,115.57,-2.07,13400,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1120,"volume":1542,"transactions":9,"vwap":1928},"2025-11-14",116.73,118.4,118.010002,-0.21,{"date":1931,"open":1932,"high":1933,"low":1900,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-13",120.45,120.66,118.22,-2.82,-2.33,11700,{"date":1939,"open":1940,"high":1872,"low":1941,"close":1941,"change":1403,"percent_change":173,"volume":1849,"transactions":9,"vwap":1941},"2025-11-12",121.56,121.040001,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":309,"percent_change":872,"volume":1869,"transactions":9,"vwap":1946},"2025-11-11",120.54,121.5,121.080002,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":151,"volume":1301,"transactions":9,"vwap":1952},"2025-11-10",121.25,121.52,120.17,120.8,0.87,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":381,"percent_change":214,"volume":1959,"transactions":9,"vwap":1957},"2025-11-07",119.14,119.93,118.19,7300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1262,"volume":1967,"transactions":9,"vwap":1965},"2025-11-06",120.87,120.99,119.29,119.49,-1.02,9400,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-05",119.32,121.11,120.51,1.63,1.37,16000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":924,"percent_change":298,"volume":910,"transactions":9,"vwap":1981},"2025-11-04",118.63,119.68,118.61,118.88,{"date":1983,"open":1984,"high":1951,"low":1980,"close":1951,"change":276,"percent_change":1985,"volume":1314,"transactions":9,"vwap":1951},"2025-11-03",119.98,0.16,{"date":1987,"open":1988,"high":1984,"low":1989,"close":1984,"change":73,"percent_change":309,"volume":1990,"transactions":9,"vwap":1984},"2025-10-31",119.56,119.16,8900,{"date":1992,"open":1993,"high":1728,"low":1994,"close":1994,"change":1382,"percent_change":1995,"volume":1856,"transactions":9,"vwap":1994},"2025-10-30",120.89,119.65,-1.08,{"date":1997,"open":1998,"high":1999,"low":1944,"close":2000,"change":2001,"percent_change":2002,"volume":1562,"transactions":9,"vwap":2000},"2025-10-29",122.24,123.2,120.96,-1.93,-1.57,{"date":2004,"open":1400,"high":1400,"low":2005,"close":2006,"change":1806,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-28",122.73,122.89,-0.82,10200,{"date":2010,"open":2011,"high":2011,"low":1380,"close":2012,"change":235,"percent_change":73,"volume":1665,"transactions":9,"vwap":2012},"2025-10-27",124.53,123.9,{"date":2014,"open":1394,"high":1393,"low":2015,"close":2015,"change":947,"percent_change":590,"volume":1908,"transactions":9,"vwap":2015},"2025-10-24",123.49,{"date":2017,"open":2018,"high":1348,"low":1728,"close":1402,"change":1054,"percent_change":1389,"volume":2019,"transactions":9,"vwap":1402},"2025-10-23",121.96,11000,{"date":2021,"open":2022,"high":2023,"low":1962,"close":2024,"change":474,"percent_change":370,"volume":2025,"transactions":9,"vwap":2024},"2025-10-22",122.82,123.080002,121.58,9100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":909,"percent_change":2032,"volume":1279,"transactions":9,"vwap":2031},"2025-10-21",122.19,122.94,121.76,122.84,0.29,{"date":2034,"open":2035,"high":1879,"low":1861,"close":2036,"change":2037,"percent_change":1146,"volume":1216,"transactions":9,"vwap":2036},"2025-10-20",121.87,122.48,2.01,{"date":2039,"open":1984,"high":2040,"low":2041,"close":2042,"change":1417,"percent_change":1585,"volume":2043,"transactions":9,"vwap":2042},"2025-10-17",120.68,119.92,120.47,11300,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1549,"percent_change":474,"volume":942,"transactions":9,"vwap":2048},"2025-10-16",122.69,120.14,120.6,{"date":2050,"open":2051,"high":1309,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":933,"transactions":9,"vwap":2053},"2025-10-15",122.18,121.33,122.14,0.86,0.71,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":1888,"volume":2062,"transactions":9,"vwap":2060},"2025-10-14",117.76,121.7,121.28,1.85,5700,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":1923,"transactions":9,"vwap":2067},"2025-10-13",118.56,119.44,119.43,2.15,1.83,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1221,"transactions":9,"vwap":2073},"2025-10-10",121,117.28,-3.26,-2.7,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1944,"change":402,"percent_change":931,"volume":2080,"transactions":9,"vwap":1944},"2025-10-09",121.93,120.41,23900,{"date":2082,"open":2083,"high":2084,"low":1364,"close":2085,"change":521,"percent_change":1008,"volume":2086,"transactions":9,"vwap":2085},"2025-10-08",121.54,121.94,121.89,299800,{"date":2088,"open":1872,"high":2089,"low":2090,"close":2091,"change":474,"percent_change":370,"volume":2092,"transactions":9,"vwap":2091},"2025-10-07",122.45,120.73,120.98,10500,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1998,"change":1031,"percent_change":1120,"volume":1467,"transactions":9,"vwap":1998},"2025-10-06",123.33,122.21,{"date":2098,"open":2051,"high":2099,"low":2051,"close":2100,"change":1350,"percent_change":308,"volume":2101,"transactions":9,"vwap":2100},"2025-10-03",123.63,122.46,25800,{"date":2103,"open":1311,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":73,"volume":1147,"transactions":9,"vwap":2104},"2025-10-02",121.99,120.78,0.4,{"date":2108,"open":2109,"high":1853,"low":2090,"close":2110,"change":287,"percent_change":484,"volume":1796,"transactions":9,"vwap":2110},"2025-10-01",121.26,121.59,{"date":2112,"open":2113,"high":2030,"low":2114,"close":2030,"change":381,"percent_change":909,"volume":2115,"transactions":9,"vwap":2030},"2025-09-30",121.32,120.59,10300,{"date":2117,"open":2118,"high":2118,"low":1993,"close":2113,"change":713,"percent_change":256,"volume":2119,"transactions":9,"vwap":2113},"2025-09-29",121.84,31900,{"date":2121,"open":2122,"high":1940,"low":2123,"close":1940,"change":89,"percent_change":432,"volume":2124,"transactions":9,"vwap":1940},"2025-09-26",120.82,120.67,20900,{"date":2126,"open":2127,"high":2128,"low":2041,"close":2129,"change":2130,"percent_change":1078,"volume":1367,"transactions":9,"vwap":2129},"2025-09-25",120.27,120.62,120.44,-1.04,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":799,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-24",122.79,123.050003,121.45,121.48,-1.17,15900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1827,"change":484,"percent_change":1585,"volume":2144,"transactions":9,"vwap":1827},"2025-09-23",123.4,124.24,122.75,7000,{"date":2146,"open":2147,"high":2148,"low":1311,"close":2148,"change":136,"percent_change":781,"volume":2149,"transactions":9,"vwap":2148},"2025-09-22",122.31,123.059998,9700,{"date":2151,"open":1706,"high":1706,"low":2152,"close":1852,"change":46,"percent_change":962,"volume":1221,"transactions":9,"vwap":1852},"2025-09-19",122.28,{"date":2154,"open":2155,"high":1407,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1047,"transactions":9,"vwap":2157},"2025-09-18",121.79,121.65,123.86,3.03,2.51,{"date":2161,"open":2136,"high":1734,"low":2162,"close":2163,"change":713,"percent_change":256,"volume":902,"transactions":9,"vwap":2163},"2025-09-17",120.7,120.83,{"date":2165,"open":2166,"high":2166,"low":1984,"close":2167,"change":772,"percent_change":772,"volume":1467,"transactions":9,"vwap":2167},"2025-09-16",121.12,121.07,{"date":2169,"open":2170,"high":2171,"low":2072,"close":2172,"change":2173,"percent_change":2174,"volume":1807,"transactions":9,"vwap":2172},"2025-09-15",121.39,121.72,121.059998,0.04,0.03,{"date":2176,"open":1879,"high":1879,"low":2072,"close":1327,"change":551,"percent_change":46,"volume":910,"transactions":9,"vwap":1327},"2025-09-12",{"date":2178,"open":2179,"high":1864,"low":2179,"close":2005,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2005},"2025-09-11",120.36,2.55,2.12,6800,{"date":2184,"open":2185,"high":1327,"low":2186,"close":2187,"change":712,"percent_change":1038,"volume":1135,"transactions":9,"vwap":2187},"2025-09-10",120.85,119.94,120.18,{"date":2189,"open":2059,"high":2059,"low":2190,"close":2191,"change":1795,"percent_change":2192,"volume":1568,"transactions":9,"vwap":2191},"2025-09-09",120.010002,120.53,-0.77,{"date":2194,"open":2195,"high":2195,"low":2162,"close":2196,"change":1868,"percent_change":23,"volume":1923,"transactions":9,"vwap":2196},"2025-09-08",121.97,121.46,{"date":2198,"open":2199,"high":2199,"low":1932,"close":2200,"change":2201,"percent_change":2173,"volume":964,"transactions":9,"vwap":2200},"2025-09-05",122.3,121.53,0.05,{"date":2203,"open":2204,"high":2136,"low":2204,"close":2136,"change":2205,"percent_change":1671,"volume":1800,"transactions":9,"vwap":2136},"2025-09-04",120.040001,1.46,{"date":2207,"open":2208,"high":2209,"low":2067,"close":2210,"change":330,"percent_change":1031,"volume":1800,"transactions":9,"vwap":2210},"2025-09-03",120.13,120.56,120.019997,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2192,"percent_change":900,"volume":1419,"transactions":9,"vwap":2214},"2025-09-02",119.82,120.28,119.45,{"date":2217,"open":2035,"high":2035,"low":2218,"close":2219,"change":2007,"percent_change":1176,"volume":2220,"transactions":9,"vwap":2219},"2025-08-29",120.76,121.050003,10400,{"date":2222,"open":2223,"high":2223,"low":2135,"close":2035,"change":287,"percent_change":484,"volume":1419,"transactions":9,"vwap":2035},"2025-08-28",122.43,{"date":2225,"open":2219,"high":2226,"low":1941,"close":2226,"change":1101,"percent_change":141,"volume":1314,"transactions":9,"vwap":2226},"2025-08-27",122.040001,{"date":2228,"open":2229,"high":2170,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2019,"transactions":9,"vwap":2231},"2025-08-26",120.63,120.5,121.2,0.54,0.45,{"date":2235,"open":2236,"high":1728,"low":2114,"close":1933,"change":1134,"percent_change":1966,"volume":1568,"transactions":9,"vwap":1933},"2025-08-25",121.36,{"date":2238,"open":2239,"high":2053,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1442,"transactions":9,"vwap":2240},"2025-08-22",118.5,121.9,4.09,3.47,{"date":2244,"open":2245,"high":2246,"low":2245,"close":1895,"change":2247,"percent_change":2247,"volume":1967,"transactions":9,"vwap":1895},"2025-08-21",117.050003,117.84,-0.01,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":158,"percent_change":2253,"volume":1632,"transactions":9,"vwap":2252},"2025-08-20",117.94,117.019997,117.82,-0.36,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":484,"volume":2261,"transactions":9,"vwap":2259},"2025-08-19",118.71,119.12,117.9,118.24,-0.16,17200,{"date":2263,"open":2264,"high":2265,"low":2264,"close":1927,"change":2232,"percent_change":791,"volume":2266,"transactions":9,"vwap":1927},"2025-08-18",117.87,118.54,13500,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":1321,"percent_change":1153,"volume":2272,"transactions":9,"vwap":2271},"2025-08-15",118.97,117.55,117.86,7900,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-14",119.19,118.029999,118.81,-1.7,-1.41,22700,{"date":2282,"open":2283,"high":2048,"low":2284,"close":1972,"change":2285,"percent_change":740,"volume":2286,"transactions":9,"vwap":1972},"2025-08-13",119.15,119.019997,1.99,16500,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2158,"volume":917,"transactions":9,"vwap":2291},"2025-08-12",115.79,118.67,118.52,3.48,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":67,"percent_change":1403,"volume":2124,"transactions":9,"vwap":2298},"2025-08-11",115.18,115.5,115,115.040001,{"date":2300,"open":1906,"high":2301,"low":2302,"close":2303,"change":1612,"percent_change":2304,"volume":1322,"transactions":9,"vwap":2303},"2025-08-08",115.75,114.57,115.089996,0.3,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1708,"percent_change":2310,"volume":1270,"transactions":9,"vwap":2309},"2025-08-07",116.16,114.34,114.75,-0.62,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":339,"percent_change":53,"volume":2316,"transactions":9,"vwap":2315},"2025-08-06",115.9,115.099998,115.47,10100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2233,"percent_change":308,"volume":2323,"transactions":9,"vwap":2322},"2025-08-05",115.12,115.61,114.44,115.36,14500,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":1621,"transactions":9,"vwap":2328},"2025-08-04",113.47,115.019997,114.91,1.69,1.49,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":849,"volume":2337,"transactions":9,"vwap":2335},"2025-08-01",113.81,111.66,113.22,-1.76,60600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1479,"percent_change":1604,"volume":1883,"transactions":9,"vwap":2343},"2025-07-31",115.59,116.099998,114.69,114.98,{"date":2345,"open":2346,"high":2347,"low":2301,"close":1912,"change":1929,"percent_change":1120,"volume":1301,"transactions":9,"vwap":1912},"2025-07-30",116.74,117.85,{"date":2349,"open":2350,"high":2350,"low":1912,"close":2351,"change":1929,"percent_change":1120,"volume":1959,"transactions":9,"vwap":2351},"2025-07-29",117.27,116.51,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2173,"percent_change":2174,"volume":2043,"transactions":9,"vwap":2356},"2025-07-28",117.11,116.56,116.72,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":791,"volume":2364,"transactions":9,"vwap":2362},"2025-07-25",116.27,116.75,115.95,116.68,0.53,6700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":1479,"volume":2371,"transactions":9,"vwap":2369},"2025-07-24",117.089996,117.15,116.15,-1.55,23800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1054,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-23",117.080002,117.8,117,117.7,0.94,14800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":151,"percent_change":1293,"volume":2386,"transactions":9,"vwap":2385},"2025-07-22",116.080002,116.93,115.91,116.6,12000,{"date":2388,"open":2354,"high":2354,"low":2389,"close":2389,"change":38,"percent_change":1620,"volume":2390,"transactions":9,"vwap":2389},"2025-07-21",115.87,18500,{"date":2392,"open":2375,"high":2375,"low":2393,"close":2394,"change":850,"percent_change":1262,"volume":2395,"transactions":9,"vwap":2394},"2025-07-18",116.24,116.34,11200,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":2402,"volume":1849,"transactions":9,"vwap":2400},"2025-07-17",115.88,117.73,117.34,1.19,1.02,{"date":2404,"open":2405,"high":2406,"low":2319,"close":2369,"change":2407,"percent_change":442,"volume":2390,"transactions":9,"vwap":2369},"2025-07-16",115.71,116.17,1.01,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":1506,"volume":956,"transactions":9,"vwap":2411},"2025-07-15",118.059998,115.14,-2.35,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":151,"percent_change":1293,"volume":917,"transactions":9,"vwap":2416},"2025-07-14",116.53,117.49,{"date":2418,"open":2400,"high":2419,"low":2420,"close":2420,"change":1320,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-11",117.48,116.76,-0.98,8500,{"date":2424,"open":2367,"high":2425,"low":2374,"close":2426,"change":2427,"percent_change":1269,"volume":2428,"transactions":9,"vwap":2426},"2025-07-10",118.55,117.91,0.82,39900,{"date":2430,"open":2431,"high":2367,"low":2432,"close":2367,"change":886,"percent_change":89,"volume":1426,"transactions":9,"vwap":2367},"2025-07-09",116.4,115.6,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2289,"change":2233,"percent_change":308,"volume":1639,"transactions":9,"vwap":2289},"2025-07-08",115.74,116.42,115.58,{"date":2439,"open":2440,"high":2441,"low":2298,"close":2442,"change":1441,"percent_change":532,"volume":1791,"transactions":9,"vwap":2442},"2025-07-07",116.46,116.91,115.34,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":151,"volume":2115,"transactions":9,"vwap":2446},"2025-07-03",116.85,117.46,0.85,{"date":2449,"open":2450,"high":2451,"low":2297,"close":2451,"change":1889,"percent_change":741,"volume":986,"transactions":9,"vwap":2451},"2025-07-02",115.51,116.61,{"date":2453,"open":2454,"high":2436,"low":2454,"close":2455,"change":2054,"percent_change":1008,"volume":972,"transactions":9,"vwap":2455},"2025-07-01",113.71,115.29,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1842,"percent_change":1842,"volume":2462,"transactions":9,"vwap":2461},"2025-06-30",114.62,114.82,114.029999,114.43,21600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1631,"percent_change":214,"volume":2469,"transactions":9,"vwap":2468},"2025-06-27",114.52,115.16,113.78,114.45,16600,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2460,"change":2474,"percent_change":2475,"volume":1039,"transactions":9,"vwap":2460},"2025-06-26",112.67,114.32,1.47,1.31,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2130,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-25",113.52,113.55,112.28,112.56,-0.92,18700,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":886,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-24",113.07,113.84,113.6,1.16,27200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2474,"percent_change":2497,"volume":1605,"transactions":9,"vwap":2496},"2025-06-23",110.66,112.44,109.99,112.3,1.33,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":146,"percent_change":287,"volume":2503,"transactions":9,"vwap":2502},"2025-06-20",112.019997,110.73,110.83,9300,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":909,"percent_change":73,"volume":1129,"transactions":9,"vwap":2508},"2025-06-18",110.74,112.12,111.019997,{"date":2510,"open":2502,"high":2334,"low":2493,"close":2493,"change":1749,"percent_change":1016,"volume":2511,"transactions":9,"vwap":2493},"2025-06-17",9600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":1300,"volume":1314,"transactions":9,"vwap":2516},"2025-06-16",111.54,112.27,111.47,0.57,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2278,"percent_change":1466,"volume":1621,"transactions":9,"vwap":2523},"2025-06-13",111.57,112.16,110.37,110.9,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1079,"transactions":9,"vwap":2529},"2025-06-12",112.8,112.86,112.33,112.6,-0.75,-0.66,{"date":2533,"open":2534,"high":2535,"low":2335,"close":2536,"change":1708,"percent_change":245,"volume":1632,"transactions":9,"vwap":2536},"2025-06-11",114.33,114.5,113.35,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1631,"percent_change":214,"volume":2543,"transactions":9,"vwap":2542},"2025-06-10",113.86,114.3,113.73,114.07,21300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":107,"percent_change":1292,"volume":2019,"transactions":9,"vwap":2549},"2025-06-09",113.54,114.23,113.14,113.65,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":441,"percent_change":741,"volume":1397,"transactions":9,"vwap":2555},"2025-06-06",112.92,113.040001,112.41,112.76,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":772,"percent_change":772,"volume":1807,"transactions":9,"vwap":2561},"2025-06-05",111.3,111.76,110.85,111.49,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":484,"percent_change":1417,"volume":1791,"transactions":9,"vwap":2567},"2025-06-04",111.61,111.77,111.2,111.48,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1721,"percent_change":1974,"volume":2574,"transactions":9,"vwap":2573},"2025-06-03",110.099998,111.93,109.93,111.62,38300,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":1585,"percent_change":1418,"volume":2580,"transactions":9,"vwap":2579},"2025-06-02",110.24,108.63,110.11,27600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1120,"percent_change":2260,"volume":1285,"transactions":9,"vwap":2586},"2025-05-30",109.91,110.76,109.46,110.22,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":871,"percent_change":1159,"volume":2019,"transactions":9,"vwap":2591},"2025-05-29",110.91,109.79,110.4,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":1215,"percent_change":453,"volume":1742,"transactions":9,"vwap":2595},"2025-05-28",111.55,110.050003,{"date":2597,"open":2598,"high":2567,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":978,"transactions":9,"vwap":2600},"2025-05-27",110.45,110,111.38,2.57,2.36,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1770,"percent_change":38,"volume":2092,"transactions":9,"vwap":2608},"2025-05-23",108.5,109.31,108.44,108.81,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1109,"percent_change":1620,"volume":2615,"transactions":9,"vwap":2614},"2025-05-22",109.48,109.97,108.88,109.32,37800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-21",111.19,111.65,109.36,109.76,-2.41,-2.15,10800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":901,"volume":2632,"transactions":9,"vwap":2630},"2025-05-20",112.24,112.64,112.040001,112.17,-0.49,16800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":561,"percent_change":256,"volume":2638,"transactions":9,"vwap":2636},"2025-05-19",111.28,112.66,110.86,10700,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":1671,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-16",111.8,113.029999,112.89,1.09,158000,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2032,"percent_change":1682,"volume":1742,"transactions":9,"vwap":2650},"2025-05-15",110.92,111.87,111.67,{"date":2652,"open":2653,"high":2654,"low":2558,"close":2600,"change":962,"percent_change":850,"volume":2043,"transactions":9,"vwap":2600},"2025-05-14",112.059998,112.2,{"date":2656,"open":2494,"high":2657,"low":2658,"close":2659,"change":521,"percent_change":2427,"volume":956,"transactions":9,"vwap":2659},"2025-05-13",112.81,111.9,112.5,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1167,"volume":2667,"transactions":9,"vwap":2665},"2025-05-12",112.32,112.63,110.95,111.59,3.36,22800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1188,"percent_change":1188,"volume":1890,"transactions":9,"vwap":2673},"2025-05-09",108.47,108.75,107.79,108.23,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2673,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2673},"2025-05-08",107.72,108.7,106.75,1.76,1.65,12100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1683,"volume":2689,"transactions":9,"vwap":2687},"2025-05-07",106.87,107.099998,105.88,106.47,0.21,12200,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":1153,"percent_change":2530,"volume":1937,"transactions":9,"vwap":2694},"2025-05-06",105.71,106.68,106.26,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2700,"percent_change":2701,"volume":2138,"transactions":9,"vwap":2699},"2025-05-05",106.45,107.63,107.059998,-0.54,-0.5,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-02",106.23,107.87,106.22,107.6,2.59,2.47,19200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":741,"volume":2718,"transactions":9,"vwap":2716},"2025-05-01",104.54,105.63,103.91,105.010002,1.18,36400,{"date":2720,"open":2721,"high":2722,"low":179,"close":2723,"change":2007,"percent_change":2724,"volume":1314,"transactions":9,"vwap":2723},"2025-04-30",102.96,104.24,103.83,-0.78,{"date":183,"open":2726,"high":2727,"low":2728,"close":2729,"change":1255,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},103.36,104.91,103.34,104.65,1.25,17800]