[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOV":3,"homepage-market-summary":30,"stock-historical-VIOV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.604,1.7844,"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},111.25,110.61,111.3,109.89,110.86,0.39,0.35,111238.888194,121.01,90.040001,48873.82852665737,68.5,4047,{"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},77.48,51877,18934930.960191,40.95,"2025-04-28",[185,188,198,209,219,229,240,248,258,267,277,287,297,307,317,327,336,347,358,368,377,387,398,408,419,428,437,448,458,469,478,488,498,508,519,529,539,548,557,567,577,587,598,607,616,626,635,646,655,665,674,684,693,704,715,725,733,744,752,761,770,779,788,796,802,810,818,827,835,842,849,853,860,868,875,883,890,897,905,914,920,926,932,941,949,957,964,971,977,984,991,998,1004,1013,1018,1025,1032,1040,1049,1057,1064,1070,1078,1086,1093,1101,1109,1116,1123,1130,1137,1142,1148,1155,1163,1169,1177,1184,1192,1197,1203,1208,1215,1222,1226,1233,1241,1249,1258,1265,1274,1282,1288,1295,1301,1309,1315,1323,1331,1338,1346,1353,1360,1365,1370,1376,1384,1391,1397,1403,1410,1418,1425,1432,1440,1448,1454,1460,1468,1474,1481,1488,1496,1504,1511,1519,1526,1533,1539,1544,1550,1558,1565,1571,1578,1585,1591,1596,1603,1610,1618,1625,1634,1640,1646,1651,1657,1665,1674,1682,1688,1694,1700,1707,1713,1719,1726,1733,1740,1747,1752,1758,1765,1771,1777,1782,1789,1796,1803,1809,1815,1821,1825,1832,1839,1845,1850,1858,1864,1873,1881,1887,1894,1901,1909,1914,1923,1931,1935,1943,1949,1956,1964,1971,1976,1983,1990,1995,2002,2007,2012,2020,2025,2031,2037,2043,2049,2054,2062,2069,2078,2081,2086,2093,2097,2101,2108,2113,2119,2124,2129,2136,2138,2144,2151,2155,2162,2169,2175,2180,2185,2192,2197,2202,2209,2213,2221,2227,2234,2239,2244,2248,2254,2261,2268,2275,2280,2287,2295,2302,2308,2315,2322,2329,2336,2343,2349,2356,2363,2372,2378,2385,2393,2398,2405,2413,2418,2427,2434,2439,2446,2454,2460,2467,2473,2480,2486,2492,2499,2507,2513,2521,2527,2534,2539,2544,2551,2558,2565,2569,2576,2581,2589,2595,2599,2605,2610,2617,2624,2630,2636,2643,2650,2656,2663,2671,2677,2683,2691,2699,2706,2710,2714,2720,2726,2732,2739,2748,2755,2763,2771,2779,2786,2791,2797],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1878,110.7389,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",111.14,111.5,110.375,-1.26,-1.12,97192.676867,1131,110.8755,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",112.61,112.92,111.91,112.12,-0.23,-0.2,150900.2136,1173,112.5086,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":117,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",111.8,112.934,111.19,112.35,0.28,141414.728464,1458,112.287,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":176,"volume":226,"transactions":227,"vwap":228},"2026-10-02",111.9,112.72,111.83,112.04,1.11,35440.429597,943,112.1809,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",109.97,111,109.109,110.93,0.93,0.85,189020.423944,1665,110.188,{"date":241,"open":190,"high":190,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",110,-0.71,-0.64,281339.511123,2041,110.5221,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":38,"volume":255,"transactions":256,"vwap":257},"2026-09-29",111.18,111.4125,110.14,110.71,-0.52,82731.673198,1104,110.5834,{"date":259,"open":260,"high":211,"low":253,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",111.48,111.23,-0.82,-0.73,75510.686707,1196,111.2387,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":22,"volume":274,"transactions":275,"vwap":276},"2026-09-25",111.93,112.5,111.53,112.05,0.43,111445.607531,1498,111.9824,{"date":278,"open":279,"high":224,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",111.96,110.96,111.62,-0.3,-0.27,56579.323642,1013,111.4514,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",113.02,111.87,111.92,-1.68,-1.48,47721.946562,1070,112.2971,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":273,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",114.03,114.495,113.42,113.6,0.38,99941.803457,1060,113.848,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",113.67,113.9047,113.11,113.17,0.04,60557.744203,965,113.4339,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",113.44,112.64,113.13,-0.8,-0.7,47716.62446,1026,113.0082,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",115.23,113.93,-0.09,-0.08,30036.235056,713,114.469,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",115.13,115.43,113.01,114.02,-0.93,-0.81,33641.688775,989,114.5768,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",115.1,115.295,114.64,114.95,-0.14,-0.12,51266.696987,1037,115.0277,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":38,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",115.3,115.79,114.91,115.09,-0.41,48716.473982,918,115.2922,{"date":369,"open":370,"high":371,"low":329,"close":372,"change":136,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",116.11,116.17,115.56,0.51,32009.084648,688,115.651,{"date":378,"open":379,"high":380,"low":351,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",115.38,115.4566,114.97,-1,-0.86,95189.628636,794,114.9237,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",116.64,116.88,115.78,115.97,-0.88,-0.75,41636.937683,849,116.1267,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",117.88,116.76,116.85,-1.28,-1.08,35978.115742,1077,117.1688,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",116.95,118.17,116.94,118.13,0.65,0.55,16114.912334,633,117.85,{"date":420,"open":421,"high":421,"low":402,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",117.95,117.48,0.27,0.23,26620.257014,677,117.3611,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":225,"volume":434,"transactions":435,"vwap":436},"2026-09-02",116.27,117.71,117.21,1.29,41017.563374,629,117.4453,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",116.97,117.28,115.75,115.92,-1.37,-1.17,51570.343084,1024,116.4188,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":243,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",118.01,118.08,117.02,117.29,-0.6,55066.808585,1079,117.3311,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",118.63,119.105,117.899,118,-0.53,-0.45,32221.998789,702,118.5445,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":168,"percent_change":53,"volume":475,"transactions":476,"vwap":477},"2026-08-27",118.22,118.59,117.865,118.53,23757.892718,532,118.4138,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":313,"volume":485,"transactions":486,"vwap":487},"2026-08-26",118.19,118.75,117.77,118.41,0.0497,65115.422043,1203,118.3416,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",118.62,117.7,118.3603,-0.0697,-0.06,23522.727357,616,118.044,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":158,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",118.7,119.13,118.1796,118.43,-0.35,28380.205694,693,118.6083,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",118.68,118.9,118.325,118.85,0.83,0.7,31771.727527,661,118.6322,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":375,"vwap":528},"2026-08-20",118.34,118.61,117.99,118.02,-1.01,-0.85,27614.095799,118.236,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":117,"volume":536,"transactions":537,"vwap":538},"2026-08-19",119.48,120.03,118.94,119.03,0.37,31729.094972,676,119.4698,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",119.97,118.66,-1.33,-1.11,21358.693213,644,119.1701,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":244,"volume":554,"transactions":555,"vwap":556},"2026-08-17",120.51,119.89,119.99,-0.7675,40420.992797,873,120.1377,{"date":558,"open":559,"high":25,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",120.43,120.24,120.7575,0.3175,0.26,41685.322169,710,120.6687,{"date":568,"open":552,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",120.45,119.79,120.44,1.0477,0.88,42928.964181,666,120.1027,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":22,"volume":584,"transactions":585,"vwap":586},"2026-08-12",119.3,119.66,118.56,119.3923,0.4623,46524.367042,746,119.0224,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",118.8,119.5,118.49,118.93,0.349,0.29,56228.88169,1141,119.1153,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":394,"volume":604,"transactions":605,"vwap":606},"2026-08-10",119.39,118.45,118.581,-0.899,40585.945048,842,118.8002,{"date":608,"open":609,"high":610,"low":611,"close":531,"change":612,"percent_change":235,"volume":613,"transactions":614,"vwap":615},"2026-08-07",118.96,119.68,118.72,1.1,29489.745292,575,119.3897,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":263,"volume":623,"transactions":624,"vwap":625},"2026-08-06",119.45,119.6416,118.3501,118.38,-0.8677,49317.714292,642,118.9745,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",120.65,119.2477,-1.0723,-0.89,21974.072923,610,119.7834,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",119.04,120.54,118.55,120.32,1.705,1.44,56612.189189,1068,120.0967,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",117,118.615,1.875,1.61,20463.328935,706,118.2307,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",117.25,115.5,116.74,0.2,0.17,51764.864732,770,116.2986,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":331,"volume":671,"transactions":672,"vwap":673},"2026-07-30",117.37,115.4,116.54,-0.11,31807.755329,704,116.2261,{"date":675,"open":676,"high":524,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",117.65,116.5,116.65,-1.2049,-1.02,36413.179728,738,117.3506,{"date":685,"open":686,"high":524,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",117.06,117.8549,0.9249,0.79,31078.978595,632,117.7532,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",117.61,117.76,116.6068,116.93,0.2854,0.24,33833.158097,755,117.0114,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",116.77,117.605,116.445,116.6446,0.2867,0.25,18840.955613,557,116.9599,{"date":716,"open":717,"high":648,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",116.68,115.93,116.3579,-1.2618,-1.07,48479.702917,674,116.3458,{"date":726,"open":727,"high":591,"low":667,"close":728,"change":729,"percent_change":204,"volume":730,"transactions":731,"vwap":732},"2026-07-22",117.74,117.6197,-0.2663,57592.937609,599,117.6552,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",117.17,117.890462,116.92,117.886,1.216,1.04,26120.98756,641,117.6089,{"date":745,"open":491,"high":491,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",116.67,-0.905,-0.77,47197.10033,769,117.1256,{"date":753,"open":754,"high":755,"low":686,"close":756,"change":757,"percent_change":96,"volume":758,"transactions":759,"vwap":760},"2026-07-17",117.8,118.51,117.575,-0.875,66148.754137,715,117.5803,{"date":762,"open":763,"high":764,"low":763,"close":601,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",116.91,118.92,1.496,1.28,49126.254064,933,118.5595,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":136,"volume":776,"transactions":777,"vwap":778},"2026-07-15",116.52,117.57,116.954,0.684,43511.745761,646,117.059,{"date":780,"open":781,"high":782,"low":783,"close":430,"change":784,"percent_change":785,"volume":786,"transactions":565,"vwap":787},"2026-07-14",116.33,116.87,115.88,0.19,0.16,39653.293807,116.1501,{"date":789,"open":790,"high":401,"low":791,"close":792,"change":660,"percent_change":661,"volume":793,"transactions":794,"vwap":795},"2026-07-13",116.06,115.7602,116.08,38440.882793,929,116.1012,{"date":797,"open":798,"high":799,"low":800,"close":783,"change":136,"percent_change":373,"volume":801,"transactions":9,"vwap":783},"2026-07-10",115.62,116.12,115.57,27300,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",114.5,115.63,115.29,1.48,1.3,20000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":443,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",114.47,114.51,113.35,113.81,-1.19,42400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",115.98,116.42,115.17,115.18,-1.06,-0.91,30000,{"date":828,"open":829,"high":706,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",116.48,115.99,116.24,0.07,0.06,34400,{"date":836,"open":837,"high":838,"low":839,"close":371,"change":840,"percent_change":262,"volume":841,"transactions":9,"vwap":371},"2026-07-02",117.33,118.099998,115.52,-0.96,37700,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":205,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",116.98,118.46,117.13,-0.17,51600,{"date":850,"open":432,"high":851,"low":389,"close":837,"change":117,"percent_change":563,"volume":852,"transactions":9,"vwap":837},"2026-06-30",117.66,65500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":670,"volume":859,"transactions":9,"vwap":857},"2026-06-29",117.26,116.050003,117.019997,-0.13,57900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",115.8,117.64,117.15,0.77,0.66,58700,{"date":869,"open":870,"high":763,"low":361,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",115.81,116.38,1.34,1.16,45300,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",114,115.6,115.040001,0.62,0.54,34600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":282,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",113.74,114.9,114.42,-0.26,43500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":858,"percent_change":670,"volume":896,"transactions":9,"vwap":895},"2026-06-22",115.11,115.42,114.53,114.72,39400,{"date":898,"open":899,"high":823,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",114.61,114.23,114.85,1.62,1.43,45900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",115.25,115.71,112.87,113.23,-2.03,-1.76,119500,{"date":915,"open":361,"high":916,"low":917,"close":918,"change":254,"percent_change":465,"volume":919,"transactions":9,"vwap":918},"2026-06-16",116.73,114.99,115.26,25200,{"date":921,"open":698,"high":922,"low":923,"close":391,"change":924,"percent_change":364,"volume":925,"transactions":9,"vwap":391},"2026-06-15",117.41,115.55,-0.48,47600,{"date":927,"open":928,"high":412,"low":928,"close":929,"change":930,"percent_change":612,"volume":931,"transactions":9,"vwap":929},"2026-06-12",115.34,116.26,1.26,26400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",113.89,115.050003,113.089996,115,2.03,1.8,28200,{"date":942,"open":943,"high":944,"low":201,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",113.47,114.79,112.97,-0.62,-0.55,40900,{"date":950,"open":951,"high":823,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",113.51,111.98,113.59,1.02,0.91,45700,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":865,"volume":963,"transactions":9,"vwap":961},"2026-06-08",112.39,113.5,112.57,0.86,27600,{"date":965,"open":966,"high":960,"low":191,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",113.07,111.71,-1.96,-1.72,36100,{"date":972,"open":973,"high":974,"low":975,"close":309,"change":642,"percent_change":766,"volume":976,"transactions":9,"vwap":309},"2026-06-04",112.62,113.9,112.59,27700,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":403,"volume":983,"transactions":9,"vwap":981},"2026-06-03",113.38,112.089996,112.23,-1.46,63600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":433,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",112.42,113.79,113.69,1.15,37800,{"date":992,"open":993,"high":986,"low":994,"close":995,"change":785,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",111.6,111.35,112.4,0.14,55800,{"date":999,"open":1000,"high":945,"low":980,"close":1001,"change":1002,"percent_change":1003,"volume":852,"transactions":9,"vwap":1001},"2026-05-29",112.73,112.24,-0.76,-0.67,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",112.47,113.26,112.13,113,0.15,0.13,30500,{"date":1014,"open":961,"high":1015,"low":961,"close":1016,"change":23,"percent_change":117,"volume":1017,"transactions":9,"vwap":1016},"2026-05-27",113.64,112.85,31700,{"date":1019,"open":1020,"high":961,"low":1021,"close":270,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":270},"2026-05-26",111.84,111.81,1.35,1.21,31500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":107,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",110.34,111.24,111.15,0.98,44600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":415,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",108.97,110.44,108.14,110.17,0.5,40200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",107.7,109.66,107.050003,109.62,2.34,2.18,36300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":721,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",107.95,108.010002,107,107.28,-1.16,103600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":881,"percent_change":1038,"volume":1063,"transactions":9,"vwap":1062},"2026-05-18",107.93,109.089996,107.9,108.44,39500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1061,"change":1068,"percent_change":66,"volume":1069,"transactions":9,"vwap":1061},"2026-05-15",108.71,107.75,-1.42,53100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":809,"transactions":9,"vwap":1075},"2026-05-14",109.17,110.099998,109.099998,109.32,0.57,0.52,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":504,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",109,109.39,108.39,108.75,-0.32,31300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1074,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1074},"2026-05-12",110.07,108.2,-1.21,-1.1,55100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":444,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-11",111.75,111.76,110.21,110.31,-1.05,32400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":260,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":260},"2026-05-08",111.38,111.65,110.83,0.82,0.74,26000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1091,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",112.029999,112.11,110.66,-0.98,80000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1096,"change":1121,"percent_change":414,"volume":1122,"transactions":9,"vwap":1096},"2026-05-06",111.66,112,111.43,0.72,119100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":433,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",110.050003,111.36,111.040001,1.18,30200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":163,"percent_change":1090,"volume":1136,"transactions":9,"vwap":1135},"2026-05-04",110.63,111.010002,109.15,109.75,46500,{"date":1138,"open":1139,"high":1103,"low":1132,"close":1140,"change":784,"percent_change":661,"volume":1141,"transactions":9,"vwap":1140},"2026-05-01",111.33,111.089996,112700,{"date":1143,"open":1144,"high":1126,"low":1145,"close":1146,"change":930,"percent_change":989,"volume":1147,"transactions":9,"vwap":1146},"2026-04-30",109.58,109.46,110.9,226400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":343,"percent_change":263,"volume":1154,"transactions":9,"vwap":1153},"2026-04-29",110.43,110.56,109.26,109.64,95200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":364,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",110.94,111.31,110.23,110.45,-0.37,34500,{"date":1164,"open":1165,"high":994,"low":1166,"close":21,"change":1167,"percent_change":303,"volume":1168,"transactions":9,"vwap":21},"2026-04-27",110.68,110.55,0.42,68900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1035,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1035},"2026-04-24",110.29,110.69,109.51,0.61,0.56,40600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":832,"percent_change":833,"volume":1183,"transactions":9,"vwap":1182},"2026-04-23",109.91,110.25,108.92,109.83,77800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",110.57,109.47,109.76,0.09,0.08,46800,{"date":1193,"open":1151,"high":213,"low":1194,"close":1195,"change":254,"percent_change":38,"volume":1196,"transactions":9,"vwap":1195},"2026-04-21",109.35,109.67,53800,{"date":1198,"open":1199,"high":1200,"low":1080,"close":1201,"change":1121,"percent_change":866,"volume":1202,"transactions":9,"vwap":1201},"2026-04-20",109.019997,110.36,110.19,29100,{"date":1204,"open":1205,"high":1180,"low":1205,"close":1187,"change":122,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1187},"2026-04-17",108.36,1.97,29400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":303,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",106.89,107.5,107.36,0.36,47300,{"date":1216,"open":1217,"high":1044,"low":1218,"close":1219,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",106.97,106.37,106.98,0,28700,{"date":1223,"open":1219,"high":1224,"low":1225,"close":1219,"change":785,"percent_change":1010,"volume":931,"transactions":9,"vwap":1219},"2026-04-14",107.33,106.42,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":433,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",105.32,106.82,105.059998,1.22,46200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":205,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",105.98,106,105.17,105.53,-0.21,34700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":866,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",104.59,106.059998,104.53,105.74,0.63,39100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",105.28,105.68,104.67,105.080002,2.28,2.22,46100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":563,"percent_change":711,"volume":1264,"transactions":9,"vwap":1263},"2026-04-07",102.2,103.21,102.17,102.8,27800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",101.88,102.73,101.58,102.54,0.41,0.4,38600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":117,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",100.66,102.58,100.42,102.13,0.3,34900,{"date":1283,"open":1279,"high":1284,"low":1285,"close":1286,"change":1190,"percent_change":1190,"volume":1287,"transactions":9,"vwap":1286},"2026-04-01",102.67,101.73,101.82,43000,{"date":1289,"open":1290,"high":1270,"low":1291,"close":1292,"change":1255,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",100.45,100.18,101.74,2.29,68600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":38,"percent_change":38,"volume":1273,"transactions":9,"vwap":1300},"2026-03-30",100.74,100.86,99.25,99.46,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":969,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",101.080002,101.31,99.84,99.93,-1.69,80200,{"date":1310,"open":1311,"high":1263,"low":1311,"close":1312,"change":1313,"percent_change":947,"volume":1314,"transactions":9,"vwap":1312},"2026-03-26",101.37,101.65,-0.56,46400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":954,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-25",102.080002,102.26,100.99,102.21,1.01,86600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",99.68,101.75,99.24,101.19,0.68,38300,{"date":1332,"open":1278,"high":1333,"low":1306,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",102.16,100.51,1.74,1.76,86300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",100.050003,100.28,98.29,98.77,-1.35,33000,{"date":1347,"open":1348,"high":1349,"low":1343,"close":1350,"change":1351,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",99,100.75,100.12,0.34,23600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":544,"percent_change":1091,"volume":1359,"transactions":9,"vwap":1358},"2026-03-18",100.54,100.68,99.76,99.78,16000,{"date":1361,"open":1355,"high":1362,"low":1355,"close":1363,"change":1106,"percent_change":1106,"volume":1364,"transactions":9,"vwap":1363},"2026-03-17",101.53,100.89,26800,{"date":1366,"open":1367,"high":1303,"low":1368,"close":1368,"change":1213,"percent_change":1213,"volume":1369,"transactions":9,"vwap":1368},"2026-03-16",100.78,100.07,24200,{"date":1371,"open":1372,"high":1349,"low":1373,"close":1374,"change":1375,"percent_change":1375,"volume":841,"transactions":9,"vwap":1374},"2026-03-13",100.43,99.43,99.71,-0.22,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1306,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1306},"2026-03-12",100.2,100.73,99.7,-1.57,-1.55,66700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":847,"percent_change":847,"volume":1390,"transactions":9,"vwap":1389},"2026-03-11",101.16,101.64,100.48,101.5,56900,{"date":1392,"open":1393,"high":1394,"low":1328,"close":1395,"change":1396,"percent_change":1161,"volume":925,"transactions":9,"vwap":1395},"2026-03-10",101.81,103.16,101.67,-0.38,{"date":1398,"open":1399,"high":1400,"low":1343,"close":1401,"change":332,"percent_change":332,"volume":1402,"transactions":9,"vwap":1401},"2026-03-09",100.6,102.31,102.050003,84800,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1279,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1279},"2026-03-06",102.96,101.32,-2.24,-2.15,45500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1012,"transactions":9,"vwap":1415},"2026-03-05",105.24,105.38,103.72,104.37,-1.54,-1.45,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1107,"percent_change":515,"volume":1424,"transactions":9,"vwap":1423},"2026-03-04",105.84,106.32,104.98,105.91,58600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1237,"change":840,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1237},"2026-03-03",103.86,105.78,102.75,-0.9,77700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1247,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-02",104.19,106.48,104.019997,106.13,0.6,59500,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",105.9,104.75,105.5,-1.62,-1.51,33400,{"date":1449,"open":1450,"high":1451,"low":1244,"close":1452,"change":515,"percent_change":866,"volume":1453,"transactions":9,"vwap":1452},"2026-02-26",106.35,107.21,107.12,40500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1225,"change":1458,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1225},"2026-02-25",106.9,105.31,0.03,34000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":176,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",105.63,106.8,105.37,106.39,1.05,38700,{"date":1469,"open":1067,"high":1067,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":904,"transactions":9,"vwap":1471},"2026-02-23",104.85,105.34,-2.68,-2.48,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1272,"percent_change":535,"volume":1480,"transactions":9,"vwap":1479},"2026-02-20",107.37,108.4,106.94,108.019997,88100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":204,"percent_change":1239,"volume":1487,"transactions":9,"vwap":1486},"2026-02-19",107.47,107.65,106.91,107.62,51900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":515,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",107.38,108.56,107.32,107.85,0.75,39000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":364,"volume":1503,"transactions":9,"vwap":1501},"2026-02-17",107.41,108.089996,106.07,107.099998,-0.44,53000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":808,"percent_change":1231,"volume":1510,"transactions":9,"vwap":1509},"2026-02-13",106.68,107.84,106.11,107.54,21500,{"date":1512,"open":1513,"high":1081,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",109.2,105.22,106.24,-2.13,-1.97,51400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":282,"percent_change":1525,"volume":841,"transactions":9,"vwap":1524},"2026-02-11",109.48,109.94,108.25,108.37,-0.28,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":53,"volume":1532,"transactions":9,"vwap":1530},"2026-02-10",108.49,109.54,108.67,0.11,98600,{"date":1534,"open":1535,"high":1536,"low":1507,"close":1491,"change":1161,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1491},"2026-02-09",108.8,108.91,-0.34,92300,{"date":1540,"open":1451,"high":1074,"low":1451,"close":1541,"change":1542,"percent_change":1543,"volume":1168,"transactions":9,"vwap":1541},"2026-02-06",108.93,2.48,2.33,{"date":1545,"open":1219,"high":1476,"low":1546,"close":1547,"change":1548,"percent_change":1430,"volume":1549,"transactions":9,"vwap":1547},"2026-02-05",105.8,106.45,-0.97,106000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-04",106.16,107.97,107.42,1.96,1.86,48000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1011,"percent_change":168,"volume":1564,"transactions":9,"vwap":1563},"2026-02-03",105.33,106.58,104.35,105.46,43800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1560,"change":176,"percent_change":1570,"volume":1453,"transactions":9,"vwap":1560},"2026-02-02",104.089996,105.65,104.050003,0.96,{"date":1572,"open":1573,"high":1245,"low":1574,"close":1575,"change":1576,"percent_change":1525,"volume":1577,"transactions":9,"vwap":1575},"2026-01-30",104.26,103.28,104.33,-0.29,26300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":612,"volume":1467,"transactions":9,"vwap":1583},"2026-01-29",103.88,104.82,103.050003,104.62,1.14,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":383,"percent_change":262,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",104.43,104.86,103.48,55300,{"date":1592,"open":1593,"high":1594,"low":1414,"close":1595,"change":331,"percent_change":331,"volume":1495,"transactions":9,"vwap":1595},"2026-01-27",104.5,104.51,104.34,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1587,"change":146,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2026-01-26",104.89,105.25,103.97,-0.18,50500,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1583,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1583},"2026-01-23",106.41,104.29,-1.95,-1.83,78400,{"date":1611,"open":1612,"high":1484,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",106.88,106.36,106.57,0.47,0.44,42700,{"date":1619,"open":1620,"high":1605,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",103.98,106.099998,2.87,2.78,40400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",103.42,103.91,102.9,103.23,-1.66,-1.58,46300,{"date":1635,"open":1563,"high":1563,"low":1636,"close":1598,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1598},"2026-01-16",104.7,-0.49,-0.46,30700,{"date":1641,"open":1434,"high":1642,"low":1643,"close":1413,"change":902,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1413},"2026-01-15",105.57,103.92,1.56,63300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":515,"percent_change":1329,"volume":1364,"transactions":9,"vwap":1650},"2026-01-14",102.83,103.99,103.76,{"date":1652,"open":1653,"high":1654,"low":1629,"close":1655,"change":283,"percent_change":888,"volume":1656,"transactions":9,"vwap":1655},"2026-01-13",103.68,103.79,103.059998,55500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":204,"volume":1664,"transactions":9,"vwap":1662},"2026-01-12",103.07,103.66,102.37,103.33,-0.24,61700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-09",103.15,103.67,102.27,103.57,0.97,0.95,63400,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",100.15,103.22,102.6,2,1.99,32100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1399,"change":544,"percent_change":1687,"volume":1273,"transactions":9,"vwap":1399},"2026-01-07",101.71,101.76,100.41,-1.09,{"date":1689,"open":1690,"high":1285,"low":1691,"close":1684,"change":1692,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1684},"2026-01-06",99.94,99.54,1.9,60400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":766,"percent_change":808,"volume":1699,"transactions":9,"vwap":1698},"2026-01-05",98.83,100.69,99.81,62700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":865,"percent_change":689,"volume":1706,"transactions":9,"vwap":1705},"2026-01-02",98.3,98.94,97.37,98.53,66600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":342,"percent_change":1712,"volume":1693,"transactions":9,"vwap":1711},"2025-12-31",98.88,97.73,97.76,-0.94,{"date":1714,"open":1715,"high":1299,"low":1716,"close":1716,"change":1717,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-30",99.15,98.69,-0.43,47200,{"date":1720,"open":1721,"high":1380,"low":1722,"close":1723,"change":1724,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-29",99.22,98.86,99.12,-0.36,36600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":832,"percent_change":832,"volume":1732,"transactions":9,"vwap":1731},"2025-12-26",99.47,99.59,99.010002,99.48,52700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":117,"percent_change":117,"volume":1739,"transactions":9,"vwap":1738},"2025-12-24",99.050003,99.57,98.87,99.41,60300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":464,"percent_change":464,"volume":1746,"transactions":9,"vwap":1745},"2025-12-23",99.44,99.55,98.89,99.099998,38500,{"date":1748,"open":1736,"high":1368,"low":1749,"close":1750,"change":67,"percent_change":67,"volume":1751,"transactions":9,"vwap":1750},"2025-12-22",99.4,99.63,56200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1325,"change":146,"percent_change":146,"volume":1757,"transactions":9,"vwap":1325},"2025-12-19",99.82,100.16,99.51,22800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":594,"percent_change":594,"volume":1764,"transactions":9,"vwap":1763},"2025-12-18",100.5,100.59,99.73,99.87,20700,{"date":1766,"open":1767,"high":1768,"low":1738,"close":1769,"change":67,"percent_change":67,"volume":1770,"transactions":9,"vwap":1769},"2025-12-17",100,100.83,99.58,37100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1750,"change":393,"percent_change":393,"volume":1776,"transactions":9,"vwap":1750},"2025-12-16",100.13,100.57,99.49,17600,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1334,"change":1239,"percent_change":1239,"volume":1781,"transactions":9,"vwap":1334},"2025-12-15",101.45,100.089996,35400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1548,"percent_change":1788,"volume":1100,"transactions":9,"vwap":1787},"2025-12-12",101.89,102.040001,100.53,100.72,-0.95,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":176,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-11",100.7,101.87,101.69,0.99,34200,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1697,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1697},"2025-12-10",98.36,101.18,2.26,2.3,75000,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":881,"volume":1639,"transactions":9,"vwap":1807},"2025-12-09",97.87,99.07,98.43,0.53,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1313,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-08",98.73,97.9,-0.57,62900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1010,"percent_change":1010,"volume":1693,"transactions":9,"vwap":1820},"2025-12-05",98.44,99.080002,98.26,98.46,{"date":1822,"open":1716,"high":1722,"low":1702,"close":1823,"change":1717,"percent_change":1502,"volume":1824,"transactions":9,"vwap":1823},"2025-12-04",98.31,34100,{"date":1826,"open":1827,"high":1744,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-03",97.61,98.74,1.38,1.42,24400,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-02",97.98,96.85,97.36,0.01,42900,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1844,"volume":1129,"transactions":9,"vwap":1843},"2025-12-01",96.7,97.8,97.35,-0.02,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1704,"change":331,"percent_change":331,"volume":1849,"transactions":9,"vwap":1704},"2025-11-28",97.62,97.25,17000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":866,"volume":1857,"transactions":9,"vwap":1855},"2025-11-26",96.92,98.42,96.82,97.46,0.64,49800,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1854,"change":1862,"percent_change":1863,"volume":1287,"transactions":9,"vwap":1854},"2025-11-25",94.78,97.15,2.67,2.84,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",93.17,94.42,93,94.15,1.23,1.32,46600,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-21",90.67,93.49,92.92,2.88,3.2,33900,{"date":1882,"open":1883,"high":1884,"low":26,"close":26,"change":1885,"percent_change":1407,"volume":1886,"transactions":9,"vwap":26},"2025-11-20",93.3,93.46,-2.06,182000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":283,"percent_change":1576,"volume":1893,"transactions":9,"vwap":1892},"2025-11-19",92.65,93.19,91.78,92.099998,22700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1601,"percent_change":146,"volume":1900,"transactions":9,"vwap":1899},"2025-11-18",92,92.95,91.46,92.37,39300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1407,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-17",94.37,95,92.38,92.55,-2.36,37900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1189,"percent_change":53,"volume":1900,"transactions":9,"vwap":1913},"2025-11-14",93.57,95.089996,94.79,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-13",96.39,96.58,94.34,94.7,-2.1,-2.17,31200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-12",96.84,97.78,96.8,0.21,0.22,26600,{"date":1932,"open":1933,"high":1835,"low":1933,"close":1934,"change":1272,"percent_change":1167,"volume":1577,"transactions":9,"vwap":1934},"2025-11-11",95.96,96.59,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":225,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-10",96.36,96.67,95.57,96.19,1.17,37500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1871,"volume":1129,"transactions":9,"vwap":1946},"2025-11-07",93.38,95.080002,93.32,1.24,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":912,"percent_change":1955,"volume":882,"transactions":9,"vwap":1954},"2025-11-06",95.4,95.55,93.81,93.84,-1.84,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1673,"transactions":9,"vwap":1961},"2025-11-05",94.24,96,94.23,95.6,1.71,1.82,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1687,"volume":1880,"transactions":9,"vwap":1969},"2025-11-04",93.55,94.47,93.52,93.89,-1.03,{"date":1972,"open":1904,"high":1904,"low":1911,"close":1973,"change":1974,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-03",94.92,-0.07,28900,{"date":1977,"open":1978,"high":1904,"low":1979,"close":1980,"change":1280,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",94.59,94.019997,94.99,0.32,26500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1687,"percent_change":1989,"volume":963,"transactions":9,"vwap":1988},"2025-10-30",95.21,95.78,94.57,94.69,-1.14,{"date":1991,"open":1992,"high":1993,"low":1973,"close":1986,"change":1994,"percent_change":680,"volume":1085,"transactions":9,"vwap":1986},"2025-10-29",96.77,97.24,-0.99,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1992,"change":464,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1992},"2025-10-28",96.97,97.14,96.25,-0.54,19600,{"date":2003,"open":1834,"high":2004,"low":2005,"close":2006,"change":67,"percent_change":67,"volume":1207,"transactions":9,"vwap":2006},"2025-10-27",98.050003,96.91,97.3,{"date":2008,"open":1855,"high":2009,"low":1843,"close":1843,"change":151,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1843},"2025-10-24",98,0.76,23000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-23",95.36,96.71,96.62,1.25,1.31,17900,{"date":2021,"open":2022,"high":2023,"low":1988,"close":2024,"change":1502,"percent_change":1638,"volume":1264,"transactions":9,"vwap":2024},"2025-10-22",95.79,96.019997,95.37,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1928,"percent_change":1929,"volume":1824,"transactions":9,"vwap":2030},"2025-10-21",95.32,96.22,95.14,95.81,{"date":2032,"open":1919,"high":2033,"low":1919,"close":1961,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1961},"2025-10-20",95.75,1.58,1.68,33500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1979,"change":1239,"percent_change":1375,"volume":2042,"transactions":9,"vwap":1979},"2025-10-17",93.98,94.18,93.56,22500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1960,"change":1055,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1960},"2025-10-16",95.54,93.86,-1.22,50000,{"date":2050,"open":2014,"high":2051,"low":1973,"close":2052,"change":1329,"percent_change":1121,"volume":2053,"transactions":9,"vwap":2052},"2025-10-15",96.23,95.39,43700,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-14",91.94,95.15,94.71,1.41,1.51,31100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1883,"change":2067,"percent_change":1293,"volume":2068,"transactions":9,"vwap":1883},"2025-10-13",92.53,93.5,92.34,2.09,24900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-10",94.66,94.82,91.11,91.21,-3.33,-3.52,43100,{"date":2079,"open":1961,"high":1961,"low":1918,"close":2080,"change":824,"percent_change":544,"volume":1770,"transactions":9,"vwap":2080},"2025-10-09",94.54,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1961,"change":962,"percent_change":955,"volume":1624,"transactions":9,"vwap":1961},"2025-10-08",95.18,95.65,94.95,{"date":2087,"open":2088,"high":2089,"low":1919,"close":2090,"change":1382,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-07",96.26,96.31,94.74,-1.61,73500,{"date":2094,"open":2095,"high":2095,"low":2051,"close":2096,"change":464,"percent_change":947,"volume":1039,"transactions":9,"vwap":2096},"2025-10-06",97.48,96.29,{"date":2098,"open":2099,"high":2100,"low":2099,"close":1854,"change":1107,"percent_change":865,"volume":1922,"transactions":9,"vwap":1854},"2025-10-03",96.33,97.72,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1010,"percent_change":785,"volume":2107,"transactions":9,"vwap":2106},"2025-10-02",95.82,96.099998,95.27,96.080002,49500,{"date":2109,"open":2071,"high":2110,"low":2071,"close":2111,"change":2112,"percent_change":1494,"volume":1424,"transactions":9,"vwap":2111},"2025-10-01",96.07,95.93,0.71,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":711,"percent_change":563,"volume":2118,"transactions":9,"vwap":2116},"2025-09-30",94.75,95.22,94.14,42600,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1010,"percent_change":785,"volume":1975,"transactions":9,"vwap":2123},"2025-09-29",95.53,94.5,94.97,{"date":2125,"open":2126,"high":1973,"low":2127,"close":2072,"change":1466,"percent_change":89,"volume":2128,"transactions":9,"vwap":2072},"2025-09-26",94.040001,94.029999,41200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":342,"percent_change":1114,"volume":2135,"transactions":9,"vwap":2134},"2025-09-25",93.91,94.099998,93.45,93.77,100200,{"date":2137,"open":2014,"high":1939,"low":1987,"close":1919,"change":1970,"percent_change":404,"volume":809,"transactions":9,"vwap":1919},"2025-09-24",{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1525,"percent_change":1576,"volume":1221,"transactions":9,"vwap":2143},"2025-09-23",96.35,97.28,95.71,95.73,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1010,"percent_change":785,"volume":2150,"transactions":9,"vwap":2149},"2025-09-22",95.86,96.2,95.5,96.010002,47400,{"date":2152,"open":2153,"high":2153,"low":1986,"close":2146,"change":444,"percent_change":1090,"volume":2154,"transactions":9,"vwap":2146},"2025-09-19",97.32,96200,{"date":2156,"open":1933,"high":1993,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-18",95.64,97.029999,1.92,2.02,38900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1011,"percent_change":996,"volume":2168,"transactions":9,"vwap":2167},"2025-09-17",95.38,97.33,95.059998,95.11,53500,{"date":2170,"open":2171,"high":2164,"low":2172,"close":2173,"change":1396,"percent_change":2174,"volume":841,"transactions":9,"vwap":2173},"2025-09-16",95.28,94.52,94.98,-0.4,{"date":2176,"open":2177,"high":2178,"low":2083,"close":2014,"change":1928,"percent_change":1929,"volume":2179,"transactions":9,"vwap":2014},"2025-09-15",95.52,95.74,36800,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2057,"change":403,"percent_change":543,"volume":2184,"transactions":9,"vwap":2057},"2025-09-12",96.21,95.13,45100,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-11",94.64,96.43,1.95,2.06,49000,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1601,"percent_change":146,"volume":1693,"transactions":9,"vwap":2196},"2025-09-10",94.84,94.050003,94.48,{"date":2198,"open":2171,"high":2171,"low":2199,"close":2071,"change":2200,"percent_change":840,"volume":2201,"transactions":9,"vwap":2071},"2025-09-09",94.35,-0.92,69300,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":888,"volume":2208,"transactions":9,"vwap":2206},"2025-09-08",96.040001,94.55,95.58,-0.25,228200,{"date":2210,"open":2143,"high":1917,"low":1973,"close":2211,"change":136,"percent_change":880,"volume":2212,"transactions":9,"vwap":2211},"2025-09-05",95.83,58000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2216},"2025-09-04",93.99,95.24,93.76,1.64,1.75,87600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1844,"percent_change":1844,"volume":1617,"transactions":9,"vwap":2226},"2025-09-03",93.41,93.92,93.010002,93.6,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":323,"percent_change":96,"volume":2233,"transactions":9,"vwap":2232},"2025-09-02",93.26,93.65,92.85,93.62,54400,{"date":2235,"open":1860,"high":2236,"low":1869,"close":2237,"change":1601,"percent_change":146,"volume":2238,"transactions":9,"vwap":2237},"2025-08-29",95.33,94.32,192800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2122,"change":158,"percent_change":1502,"volume":2243,"transactions":9,"vwap":2122},"2025-08-28",95.010002,94,38000,{"date":2245,"open":2246,"high":1973,"low":2246,"close":1973,"change":2247,"percent_change":1584,"volume":896,"transactions":9,"vwap":1973},"2025-08-27",93.95,1.07,{"date":2249,"open":2250,"high":2251,"low":2134,"close":2252,"change":173,"percent_change":173,"volume":2253,"transactions":9,"vwap":2252},"2025-08-26",93.9,94.38,93.85,18800,{"date":2255,"open":2256,"high":1958,"low":2257,"close":2258,"change":2259,"percent_change":1002,"volume":2260,"transactions":9,"vwap":2258},"2025-08-25",94.13,93.8,93.88,-0.72,31600,{"date":2262,"open":2263,"high":1860,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-22",91.16,94.6,3.87,4.27,41900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":847,"percent_change":146,"volume":2274,"transactions":9,"vwap":2273},"2025-08-21",90.42,90.9,90.12,90.73,26200,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2271,"change":1003,"percent_change":263,"volume":2279,"transactions":9,"vwap":2271},"2025-08-20",91.48,90.56,92900,{"date":2281,"open":2282,"high":2283,"low":2073,"close":2284,"change":1167,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-19",91.27,92.26,91.57,0.46,25100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-18",91,91.32,90.78,91.15,0.02,28000,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":454,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-15",91.7,90.72,91.13,-0.65,23500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":1970,"percent_change":544,"volume":2307,"transactions":9,"vwap":2305},"2025-08-14",91.53,91.73,90.81,54300,{"date":2309,"open":2310,"high":1877,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-13",90.76,92.76,2.44,2.7,83400,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":127,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-12",87.99,90.37,90.32,3.4,24800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":283,"percent_change":2328,"volume":1757,"transactions":9,"vwap":2327},"2025-08-11",88,88.19,87.19,87.35,-0.31,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1077,"volume":1681,"transactions":9,"vwap":2334},"2025-08-08",87.64,87.98,87.32,87.62,0.45,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1375,"percent_change":2207,"volume":2342,"transactions":9,"vwap":2341},"2025-08-07",88.010002,88.26,86.75,87.17,37600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1011,"percent_change":1010,"volume":2168,"transactions":9,"vwap":2348},"2025-08-06",87.41,87.42,87.059998,87.39,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":881,"percent_change":880,"volume":2355,"transactions":9,"vwap":2354},"2025-08-05",87.040001,87.37,86.019997,87.26,68300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2059,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-04",85.89,86.72,85.55,1.65,31400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-01",85.66,85.81,84.58,85.31,-1.5,-1.73,30900,{"date":2373,"open":2374,"high":2352,"low":2375,"close":2376,"change":1788,"percent_change":404,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",87.29,86.56,86.81,88600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":444,"percent_change":2384,"volume":2243,"transactions":9,"vwap":2383},"2025-07-30",89.019997,89.24,87.16,87.76,-1.32,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1313,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-29",89.65,89.72,88.7,88.93,-0.63,26900,{"date":2394,"open":2395,"high":2395,"low":2380,"close":2396,"change":354,"percent_change":858,"volume":2397,"transactions":9,"vwap":2396},"2025-07-28",89.92,89.49,33800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":415,"volume":2404,"transactions":9,"vwap":2401},"2025-07-25",89.25,89.61,88.79,0.49,20900,{"date":2406,"open":2407,"high":2408,"low":2380,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-24",90.18,90.19,89.12,-1.63,-1.8,111600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":989,"percent_change":766,"volume":2128,"transactions":9,"vwap":2416},"2025-07-23",90.089996,90.75,89.79,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-22",88.51,89.81,88.3,89.6,1.5,1.7,95300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1458,"percent_change":1458,"volume":2433,"transactions":9,"vwap":2432},"2025-07-21",88.56,89.13,88.089996,88.099998,40000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2259,"percent_change":343,"volume":2161,"transactions":9,"vwap":2438},"2025-07-18",89.23,87.91,88.07,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2402,"change":2444,"percent_change":1466,"volume":2445,"transactions":9,"vwap":2402},"2025-07-17",87.92,88.95,87.7,0.92,47100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":866,"volume":2453,"transactions":9,"vwap":2451},"2025-07-16",87.73,87.93,86.6,87.87,0.58,22100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2374,"change":968,"percent_change":2459,"volume":2161,"transactions":9,"vwap":2374},"2025-07-15",89.42,89.78,87.28,-2.2,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2400,"change":353,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2400},"2025-07-14",89.089996,89.29,88.61,-0.16,29000,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":824,"percent_change":444,"volume":2472,"transactions":9,"vwap":2471},"2025-07-11",89.63,89.07,89.39,27000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":955,"percent_change":954,"volume":2479,"transactions":9,"vwap":2478},"2025-07-10",89.55,90.84,89.4,90.45,43600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":1121,"percent_change":2485,"volume":1459,"transactions":9,"vwap":2483},"2025-07-09",89.010002,89.54,88.35,0.81,{"date":2487,"open":2449,"high":2488,"low":2449,"close":2489,"change":1466,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-08",89.3,88.82,1.2,25600,{"date":2493,"open":2494,"high":2396,"low":2495,"close":2496,"change":1307,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-07",88.88,87.57,87.77,-1.89,42100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":273,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-03",89.28,89.64,89.18,89.46,0.48,17400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":1231,"percent_change":2512,"volume":2498,"transactions":9,"vwap":2510},"2025-07-02",87.94,89.029999,87.6,1.39,{"date":2514,"open":2515,"high":2489,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-01",85.17,85.099998,87.81,2.24,2.62,126000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":888,"percent_change":282,"volume":2526,"transactions":9,"vwap":2525},"2025-06-30",86.4,85.39,85.57,79800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2293,"percent_change":2293,"volume":2533,"transactions":9,"vwap":2532},"2025-06-27",85.97,86.41,85.13,85.83,178300,{"date":2535,"open":2536,"high":2366,"low":2537,"close":2366,"change":1672,"percent_change":89,"volume":2538,"transactions":9,"vwap":2366},"2025-06-26",84.97,84.79,48400,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":263,"percent_change":526,"volume":882,"transactions":9,"vwap":2543},"2025-06-25",85.53,84.69,84.86,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":176,"percent_change":1128,"volume":2550,"transactions":9,"vwap":2549},"2025-06-24",85.32,85.75,85.059998,85.59,29300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":740,"volume":1549,"transactions":9,"vwap":2556},"2025-06-23",83.48,84.6,82.89,84.59,0.87,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":313,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-20",84.37,83.45,83.72,0.05,97400,{"date":2566,"open":2567,"high":2367,"low":2567,"close":2568,"change":563,"percent_change":117,"volume":1880,"transactions":9,"vwap":2568},"2025-06-18",83.36,83.68,{"date":2570,"open":2571,"high":2572,"low":2573,"close":123,"change":1788,"percent_change":2574,"volume":2575,"transactions":9,"vwap":123},"2025-06-17",83.82,84.19,83.25,-1.13,35000,{"date":2577,"open":2578,"high":2579,"low":2571,"close":2560,"change":236,"percent_change":954,"volume":2580,"transactions":9,"vwap":2560},"2025-06-16",84.17,84.78,21600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2042,"transactions":9,"vwap":2586},"2025-06-13",84.07,84.42,83.07,83.52,-1.7,-1.99,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2328,"percent_change":1724,"volume":1617,"transactions":9,"vwap":2594},"2025-06-12",84.94,85.37,84.46,85.22,{"date":2596,"open":2597,"high":2597,"low":2368,"close":2541,"change":1637,"percent_change":1813,"volume":2598,"transactions":9,"vwap":2541},"2025-06-11",86.52,29500,{"date":2600,"open":2601,"high":2523,"low":2602,"close":2353,"change":1121,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2353},"2025-06-10",85.58,85.48,0.84,62100,{"date":2606,"open":2607,"high":2608,"low":2556,"close":2609,"change":1023,"percent_change":642,"volume":1232,"transactions":9,"vwap":2609},"2025-06-09",84.62,85.68,85.3,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":740,"percent_change":2017,"volume":2616,"transactions":9,"vwap":2615},"2025-06-06",83.97,84.32,83.63,84.089996,43400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":858,"percent_change":2465,"volume":2623,"transactions":9,"vwap":2622},"2025-06-05",83.16,83.51,82.54,83.050003,36200,{"date":2625,"open":2626,"high":2614,"low":2627,"close":2628,"change":2207,"percent_change":282,"volume":2629,"transactions":9,"vwap":2628},"2025-06-04",83.47,83.089996,83.18,40100,{"date":2631,"open":2632,"high":2586,"low":2633,"close":2634,"change":2361,"percent_change":2160,"volume":2635,"transactions":9,"vwap":2634},"2025-06-03",81.86,81.59,83.43,66500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":947,"percent_change":1003,"volume":2642,"transactions":9,"vwap":2641},"2025-06-02",82.16,82.33,81.050003,81.78,63900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2639,"change":2648,"percent_change":323,"volume":2649,"transactions":9,"vwap":2639},"2025-05-30",82.32,82.74,82.040001,-0.58,42200,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":881,"percent_change":866,"volume":2655,"transactions":9,"vwap":2654},"2025-05-29",83.059998,82.07,82.91,53900,{"date":2657,"open":2658,"high":2659,"low":2645,"close":2660,"change":2661,"percent_change":60,"volume":2662,"transactions":9,"vwap":2660},"2025-05-28",83.4,83.46,82.37,-1.04,68000,{"date":2664,"open":2665,"high":2561,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-27",82.42,81.97,83.41,2.32,2.86,166200,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":323,"percent_change":383,"volume":2676,"transactions":9,"vwap":2675},"2025-05-23",80.27,81.39,81.089996,51700,{"date":2678,"open":2679,"high":2680,"low":2640,"close":2681,"change":1011,"percent_change":785,"volume":2682,"transactions":9,"vwap":2681},"2025-05-22",81.32,82.11,81.79,133100,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-21",83.53,81.53,81.66,-2.79,-3.3,80600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":67,"volume":2698,"transactions":9,"vwap":2696},"2025-05-20",84.33,84.85,84.2,84.45,-0.04,60000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":244,"percent_change":394,"volume":2705,"transactions":9,"vwap":2704},"2025-05-19",83.86,84.64,83.84,84.49,60800,{"date":2707,"open":2607,"high":2546,"low":2708,"close":2531,"change":711,"percent_change":594,"volume":2709,"transactions":9,"vwap":2531},"2025-05-16",84.52,195500,{"date":2711,"open":2712,"high":2713,"low":2568,"close":2713,"change":235,"percent_change":225,"volume":1487,"transactions":9,"vwap":2713},"2025-05-15",83.92,84.88,{"date":2715,"open":2716,"high":2717,"low":2712,"close":2718,"change":1788,"percent_change":194,"volume":2719,"transactions":9,"vwap":2718},"2025-05-14",84.66,84.83,83.95,64400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":215,"percent_change":73,"volume":1031,"transactions":9,"vwap":2725},"2025-05-13",85.010002,85.33,84.75,84.9,{"date":2727,"open":2554,"high":2360,"low":2728,"close":2607,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2607},"2025-05-12",84.080002,3.27,4.02,54800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1974,"percent_change":331,"volume":2738,"transactions":9,"vwap":2737},"2025-05-09",81.5,81.75,80.97,81.35,55200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-08",80.24,81.85,80.19,81.42,2.05,2.58,35300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":332,"percent_change":2754,"volume":2048,"transactions":9,"vwap":2753},"2025-05-07",79.75,79.93,78.93,79.37,-0.1,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1637,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-06",79.36,79.85,78.84,79.45,-0.61,81700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2661,"volume":2770,"transactions":9,"vwap":2768},"2025-05-05",80.07,80.7,79.87,79.94,-0.84,63500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2218,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-02",80.17,81,79.83,80.78,2.07,42300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":785,"percent_change":660,"volume":2785,"transactions":9,"vwap":2784},"2025-05-01",79.099998,79.97,78.81,79.14,368700,{"date":2787,"open":2788,"high":2789,"low":179,"close":2790,"change":364,"percent_change":254,"volume":1176,"transactions":9,"vwap":2790},"2025-04-30",78.24,79.089996,78.98,{"date":2792,"open":2793,"high":2794,"low":2788,"close":2795,"change":2285,"percent_change":2452,"volume":2796,"transactions":9,"vwap":2795},"2025-04-29",78.75,79.74,79.39,40700,{"date":183,"open":2798,"high":2799,"low":2800,"close":2752,"change":1271,"percent_change":1077,"volume":1390,"transactions":9,"vwap":2752},78.52,79.41,78.080002]