[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTWO":3,"stock-historical-VTWO":30,"homepage-market-summary":2823},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTWO","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 Russell 2000 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3955,1.5644,"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},112.1,111.59,112.19,110.87,112.21,-0.11,-0.1,1764092.674554,123.37,92.55,2787214.4016839443,63.4,4038,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},77.12,2485293,907131914.82267,42.33,"2025-04-28",[41,44,54,65,76,87,98,108,119,130,141,152,163,174,185,194,203,214,224,234,244,254,265,275,286,296,307,318,329,339,350,360,371,382,391,401,412,423,434,444,455,466,476,486,497,507,515,526,537,546,557,566,576,587,597,607,617,627,636,646,656,664,674,683,689,698,703,712,718,724,730,736,742,748,754,761,770,775,782,791,799,808,816,824,833,839,847,856,864,871,878,885,891,898,906,915,923,931,940,949,957,962,968,975,982,989,998,1006,1012,1020,1028,1035,1043,1049,1058,1067,1074,1081,1089,1095,1101,1109,1117,1125,1134,1142,1151,1157,1166,1173,1180,1186,1193,1202,1210,1218,1227,1235,1243,1252,1261,1268,1276,1283,1290,1296,1305,1313,1321,1330,1338,1347,1353,1361,1368,1376,1382,1390,1399,1408,1416,1422,1429,1436,1444,1453,1460,1468,1475,1482,1489,1497,1503,1509,1516,1523,1530,1535,1541,1549,1557,1564,1570,1577,1585,1592,1599,1605,1611,1617,1624,1632,1640,1647,1655,1661,1665,1672,1678,1687,1692,1698,1704,1710,1717,1724,1731,1738,1746,1752,1758,1762,1769,1776,1783,1790,1798,1804,1812,1820,1829,1836,1844,1850,1858,1865,1873,1880,1888,1893,1901,1908,1916,1924,1930,1937,1943,1950,1956,1960,1964,1970,1976,1981,1988,1995,2001,2006,2012,2019,2027,2034,2043,2048,2054,2060,2065,2071,2078,2084,2091,2098,2105,2112,2116,2122,2129,2137,2143,2149,2156,2164,2170,2178,2185,2190,2197,2204,2211,2218,2224,2231,2239,2245,2254,2261,2270,2277,2283,2290,2298,2306,2315,2322,2329,2336,2343,2350,2358,2367,2374,2381,2388,2394,2402,2411,2418,2425,2431,2437,2443,2449,2456,2463,2468,2475,2481,2487,2495,2502,2510,2518,2525,2532,2539,2547,2555,2562,2569,2574,2582,2589,2597,2604,2609,2615,2622,2629,2636,2643,2649,2656,2662,2668,2677,2685,2692,2699,2708,2715,2721,2727,2734,2738,2742,2749,2757,2766,2773,2781,2788,2797,2804,2810,2817],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},19579,111.6854,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",112.4,112.69,111.845,-1.43,-1.26,2350838.191306,16692,112.2265,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-06",114.85,114.94,113.395,113.64,-0.79,-0.69,1518305.3169,12997,113.9144,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-05",113.875,114.775,113.105,114.43,0.73,0.64,1202513.989675,12780,114.1496,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-02",114.03,114.515,113.4699,113.7,1.03,0.91,1857176.449648,18988,113.842,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-10-01",112.03,113.31,111.2899,112.67,0.43,0.38,2095709.914565,21645,112.1749,{"date":99,"open":100,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-30",113.12,113.27,112.24,-0.47,-0.42,1293039.164659,13386,112.7651,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-29",113.17,113.49,112.05,112.71,-0.4,-0.35,1561209.043619,15684,112.5708,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-28",113.24,113.82,112.605,113.11,-0.77,-0.68,1393024.657066,16925,113.1352,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-25",114.05,114.49,113.3,113.88,0.1,0.09,1078235.84628,14413,113.8384,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-24",113.66,114,112.7299,113.78,-0.14,-0.12,1221376.694633,17318,113.447,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-23",115.49,115.56,113.865,113.92,-2.47,-2.12,1533974.160565,19461,114.305,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-22",116.59,117.06,115.945,116.39,0.65,0.56,1624987.101888,16974,116.4924,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-21",116.045,116.096,115.5,115.74,0.58,0.5,898662.889859,10390,115.8534,{"date":186,"open":178,"high":187,"low":188,"close":189,"change":190,"percent_change":104,"volume":191,"transactions":192,"vwap":193},"2026-09-18",115.6,114.505,115.16,-0.49,2436396.975332,19816,115.0251,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":180,"percent_change":181,"volume":200,"transactions":201,"vwap":202},"2026-09-17",116.745,116.81,115.62,115.65,1466224.937551,12202,116.2076,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-16",115.79,116.3243,113.93,115.07,-0.5,-0.43,1744928.369164,22065,115.3007,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":61,"volume":221,"transactions":222,"vwap":223},"2026-09-15",116.18,116.25,115.14,115.57,-0.8,1113955.535085,11667,115.556,{"date":225,"open":226,"high":227,"low":176,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-14",116.225,117.15,116.37,-0.39,-0.33,1309370.890407,15817,116.5306,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":166},"2026-09-11",117.52,117.79,116.74,116.76,0.42,0.36,1051313.935447,13060,{"date":245,"open":246,"high":227,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-10",116.64,116.09,116.34,-1.17,-1,1536750.389865,16942,116.542,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-09",118.65,118.91,117.385,117.51,-1.63,-1.37,1090221.378608,13993,117.8589,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":114,"volume":272,"transactions":273,"vwap":274},"2026-09-08",119.395,119.68,118.96,119.14,-0.48,883836.358714,11771,119.3206,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-04",118.74,119.7287,118.69,119.62,0.3,0.25,720844.13996,9243,119.4319,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":94,"volume":293,"transactions":294,"vwap":295},"2026-09-03",119.63,119.7363,118.6295,119.32,0.45,999046.985509,12361,119.1973,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-02",117.85,119,117.76,118.87,1.39,1.18,1867074.85449,12906,118.6127,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-01",118.021,118.44,117.24,117.48,-1.36,-1.14,1640209.144262,15286,117.7434,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-31",119.305,119.3908,118.335,118.84,-0.74,-0.62,1331595.145755,13397,118.6934,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":260,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-28",121.16,121.45,119.54,119.58,-1.34,970002.935654,13798,120.1608,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-27",120.83,121.405,120.54,121.21,0.37,0.31,1097130.584347,10926,121.1333,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":23,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-26",120.74,121.255,120.55,120.84,-0.08,699167.326915,9932,120.8303,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-25",121.12,121.2,120.46,120.94,0.47,0.39,1547318.513191,13309,120.8754,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-24",121.11,121.13,120.245,120.47,-0.78,-0.64,661124.968767,11582,120.6494,{"date":383,"open":363,"high":384,"low":354,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-21",121.4,121.25,0.89,0.74,785263.347682,11443,121.1139,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":335,"volume":398,"transactions":399,"vwap":400},"2026-08-20",121.01,121.29,120.0888,120.36,-1.64,2244363.113085,15396,120.4687,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",122.4,122.64,121.79,122,0.63,0.52,1156062.223686,13970,122.1149,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",122.335,122.55,121.33,121.37,-1.57,-1.28,1253746.39014,13297,121.7423,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",122.87,123.015,122.585,122.94,-0.37,-0.3,1642652.1987,16143,122.8566,{"date":435,"open":436,"high":25,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",122.58,122.41,123.31,0.62,0.51,908192.076356,11827,123.0275,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",122.891,123.28,122.38,122.69,0.33,0.27,734706.281105,9578,122.7409,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",122.56,122.63,121.66,122.36,0.69,0.57,937875.38684,12133,122.2125,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":93,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",121.64,122.06,121.5,121.67,0.35,830718.639097,10352,121.7477,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":209,"volume":483,"transactions":484,"vwap":485},"2026-08-10",121.53,121.82,120.89,121.24,-0.61,896516.923514,12496,121.3184,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",121.44,122.0573,121.18,121.85,1.32,1.1,762689.842401,14826,121.661,{"date":498,"open":362,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",121.805,120.43,120.53,-0.63,-0.52,809001.15849,12011,120.9975,{"date":508,"open":509,"high":510,"low":331,"close":331,"change":220,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",122.31,122.48,-0.66,894324.224974,14652,121.7753,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",120.28,122.21,120.14,121.96,2.24,1.87,1410484.603899,15994,121.4172,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",118.35,119.89,118.21,119.72,1.99,1.69,1117494.537439,17801,119.3526,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":209,"percent_change":104,"volume":543,"transactions":544,"vwap":545},"2026-07-31",118.66,118.76,116.35,117.73,1828953.373359,20730,117.5142,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",117.71,118.36,116.83,118.23,1.59,1.36,986868.729344,14017,117.7561,{"date":558,"open":559,"high":560,"low":561,"close":246,"change":562,"percent_change":260,"volume":563,"transactions":564,"vwap":565},"2026-07-29",118.24,118.67,116.515,-1.93,2787325.152303,34550,117.3392,{"date":567,"open":568,"high":569,"low":258,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",118.5,118.73,118.57,0.15,0.13,1152653.435846,18469,118.3525,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",118.86,119.4227,117.665,118.42,0.71,0.6,1451602.387603,19575,118.3962,{"date":588,"open":589,"high":590,"low":591,"close":548,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",118.58,118.81,117.46,-0.38,-0.32,1129378.412616,17662,118.046,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":378,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",117.58,118.45,117.3187,118.09,-0.54,1466497.310275,18590,117.9188,{"date":608,"open":609,"high":610,"low":611,"close":569,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",119.55,119.815,118.605,-1.1,-0.92,1011760.586241,13910,119.1527,{"date":618,"open":619,"high":620,"low":528,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",118.59,119.945,119.83,1.66,1.4,1925887.122191,16643,119.5662,{"date":628,"open":629,"high":288,"low":630,"close":631,"change":632,"percent_change":482,"volume":633,"transactions":634,"vwap":635},"2026-07-20",119.245,118.12,118.17,-0.72,1160770.055048,16378,118.7183,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":502,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",118.05,119.7,117.87,118.89,-0.53,7188772.181422,23527,119.0153,{"date":647,"open":648,"high":649,"low":299,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-16",119.12,120.39,119.52,-0.06,-0.05,977598.676764,15183,119.6077,{"date":657,"open":291,"high":658,"low":659,"close":334,"change":408,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-15",120.06,118.895,0.44,1016049.65322,19534,119.4882,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":366,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",119.46,119.66,118.75,119.06,0.4,1578219.874696,20568,119.1371,{"date":675,"open":676,"high":609,"low":677,"close":619,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",119.26,118.29,-1.04,-0.87,1486027.460094,22262,118.7638,{"date":684,"open":685,"high":686,"low":279,"close":288,"change":642,"percent_change":687,"volume":688,"transactions":9,"vwap":288},"2026-07-10",120.33,120.5,-0.44,1289900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",119.29,120.4,119.2,120.16,1.53,1.29,1057300,{"date":699,"open":700,"high":676,"low":312,"close":701,"change":612,"percent_change":613,"volume":702,"transactions":9,"vwap":701},"2026-07-08",118.83,118.63,1407200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",120.9,121.22,119.31,119.73,-1.06,-0.88,1312600,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":170,"percent_change":366,"volume":717,"transactions":9,"vwap":716},"2026-07-06",120.32,121.41,120.79,931900,{"date":719,"open":488,"high":720,"low":693,"close":721,"change":632,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-02",122.13,120.23,-0.6,1563200,{"date":725,"open":726,"high":727,"low":341,"close":728,"change":103,"percent_change":229,"volume":729,"transactions":9,"vwap":728},"2026-07-01",121.15,122.35,120.95,2087300,{"date":731,"open":352,"high":468,"low":732,"close":733,"change":170,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-30",120.24,121.42,0.46,1176000,{"date":737,"open":686,"high":480,"low":738,"close":739,"change":180,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-29",119.080002,120.86,0.48,2059700,{"date":743,"open":744,"high":363,"low":745,"close":517,"change":746,"percent_change":592,"volume":747,"transactions":9,"vwap":517},"2026-06-26",119.84,119.5,-0.46,2659800,{"date":749,"open":750,"high":479,"low":529,"close":352,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":352},"2026-06-25",121,0.86,0.72,2001800,{"date":755,"open":650,"high":756,"low":757,"close":758,"change":759,"percent_change":734,"volume":760,"transactions":9,"vwap":758},"2026-06-24",121.080002,119.11,119.88,0.55,1763700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",118.49,120.29,118.18,119.33,-1.13,-0.94,2335700,{"date":771,"open":772,"high":750,"low":268,"close":364,"change":493,"percent_change":773,"volume":774,"transactions":9,"vwap":364},"2026-06-22",120.07,0.92,1249800,{"date":776,"open":777,"high":778,"low":300,"close":779,"change":532,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",119.050003,119.56,119.36,1.7,2170100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",118.47,119.76,117.019997,117.37,-0.96,-0.81,3953800,{"date":792,"open":793,"high":794,"low":630,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-16",119.69,120.19,118.33,-1.01,-0.85,1682300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",120.2,120.64,119.059998,119.34,0.96,0.81,1913300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":751,"volume":815,"transactions":9,"vwap":813},"2026-06-12",117.84,119.47,117.33,118.38,1.01,2133000,{"date":817,"open":818,"high":819,"low":820,"close":787,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":787},"2026-06-11",114.89,117.61,114.8,3.42,3,3648800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",115,116.78,113.86,113.95,-1.21,-1.05,2950300,{"date":834,"open":835,"high":836,"low":837,"close":189,"change":241,"percent_change":346,"volume":838,"transactions":9,"vwap":189},"2026-06-09",116.029999,117.53,112.18,4374900,{"date":840,"open":841,"high":842,"low":843,"close":820,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":820},"2026-06-08",115.33,115.89,114.61,0.97,0.85,2099800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",116.82,116.9,113.22,113.83,-4.16,-3.53,2605300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":695,"volume":863,"transactions":9,"vwap":861},"2026-06-04",116.17,118.34,115.85,117.99,1.78,1264500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":260,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",117.18,115.93,116.21,-1.38,1529300,{"date":872,"open":873,"high":874,"low":875,"close":810,"change":876,"percent_change":83,"volume":877,"transactions":9,"vwap":810},"2026-06-02",116.58,117.93,116.57,1.06,1262400,{"date":879,"open":880,"high":881,"low":882,"close":827,"change":883,"percent_change":103,"volume":884,"transactions":9,"vwap":827},"2026-06-01",116.5,117.42,115.68,-0.55,1877500,{"date":886,"open":887,"high":887,"low":888,"close":812,"change":889,"percent_change":883,"volume":890,"transactions":9,"vwap":812},"2026-05-29",117.75,116.51,-0.65,1620800,{"date":892,"open":893,"high":677,"low":894,"close":895,"change":896,"percent_change":180,"volume":897,"transactions":9,"vwap":895},"2026-05-28",117.040001,116.38,117.98,0.68,1488800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":356,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-27",117.63,117.88,116.92,117.3,-0.07,1953000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",116.56,117.39,116.28,117.38,2.18,1.89,1084000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":773,"volume":922,"transactions":9,"vwap":920},"2026-05-22",114.77,115.81,114.64,115.2,1.05,1482700,{"date":924,"open":925,"high":843,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",112.63,112.040001,114.15,1.07,0.95,2540700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",111.019997,113.18,110.49,113.080002,2.76,2.5,2204900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",110.67,111.14,109.35,110.32,-1.19,-1.07,2337100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":325,"volume":956,"transactions":9,"vwap":954},"2026-05-18",112.64,112.74,110.7,111.51,-0.7,2298300,{"date":958,"open":101,"high":101,"low":926,"close":21,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":21},"2026-05-15",-2.71,-2.36,2454100,{"date":963,"open":919,"high":964,"low":965,"close":966,"change":582,"percent_change":439,"volume":967,"transactions":9,"vwap":966},"2026-05-14",115.42,113.94,114.92,1587600,{"date":969,"open":970,"high":971,"low":100,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-13",114.35,114.57,114.21,0.03,1582300,{"date":976,"open":977,"high":820,"low":978,"close":979,"change":767,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-12",114.76,112.44,114.18,-0.98,2483200,{"date":983,"open":189,"high":984,"low":985,"close":986,"change":366,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-11",115.99,115.019997,115.31,0.41,1558900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",114.78,115.13,114.2,114.84,0.8,0.7,2659200,{"date":999,"open":216,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",116.2,113.6,114.040001,-1.85,-1.6,2948100,{"date":1007,"open":1008,"high":1009,"low":133,"close":842,"change":780,"percent_change":1010,"volume":1011,"transactions":9,"vwap":842},"2026-05-06",115.29,115.98,1.49,1794800,{"date":1013,"open":851,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",114.33,113.14,114.19,1.92,1.71,1870800,{"date":1021,"open":951,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",113.47,111.58,112.27,-0.57,-0.51,3293500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":181,"percent_change":292,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",112.6,113.059998,111.78,112.84,2266100,{"date":1036,"open":1037,"high":978,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",110.39,110.14,112.34,2.38,2.16,2873500,{"date":1044,"open":942,"high":1045,"low":1046,"close":1047,"change":632,"percent_change":889,"volume":1048,"transactions":9,"vwap":1047},"2026-04-29",110.85,109.26,109.96,2097600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",111.52,111.92,110.27,110.68,-1.32,-1.18,1782800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",111.91,112.45,111.65,112,0.21,0.19,1848300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":734,"percent_change":987,"volume":1073,"transactions":9,"vwap":1072},"2026-04-24",111.84,112.39,110.83,111.79,2019400,{"date":1075,"open":1069,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":429,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",112.28,109.91,111.33,-0.41,3574300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":996,"volume":1088,"transactions":9,"vwap":1086},"2026-04-22",112.22,112.36,111.11,111.74,0.78,1704600,{"date":1090,"open":46,"high":1031,"low":1091,"close":1092,"change":1093,"percent_change":250,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",110.65,110.96,-1.12,3087600,{"date":1096,"open":933,"high":1097,"low":1098,"close":1099,"change":169,"percent_change":180,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",112.2,110.93,112.080002,1878300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1041,"volume":1108,"transactions":9,"vwap":1106},"2026-04-17",110.6,112.15,110.37,111.43,2.36,3254500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1064,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",108.88,109.24,108.32,109.07,0.23,2554000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":281,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",108.6,108.92,108.11,108.84,0.28,1454300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-14",107.97,108.86,107.59,108.54,1.44,1.34,2916700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":695,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",105.14,107.21,105.099998,107.099998,1.45,2600700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-10",106.029999,106.13,105.19,105.57,-0.24,-0.23,1512000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":180,"percent_change":759,"volume":1156,"transactions":9,"vwap":1155},"2026-04-09",104.55,106.2,105.81,1830600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",105.68,105.97,104.42,105.23,3.04,2.97,2842800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1115,"percent_change":1115,"volume":1172,"transactions":9,"vwap":1171},"2026-04-07",101.58,102.4,100.81,102.19,5059500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":660,"percent_change":93,"volume":1179,"transactions":9,"vwap":1178},"2026-04-06",101.38,102.21,101.14,101.96,2449300,{"date":1181,"open":1182,"high":1178,"low":1183,"close":1184,"change":71,"percent_change":752,"volume":1185,"transactions":9,"vwap":1184},"2026-04-02",98.96,98.95,101.52,3230100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":439,"percent_change":439,"volume":1192,"transactions":9,"vwap":1191},"2026-04-01",100.98,101.98,100.67,100.79,4011100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",98.18,100.57,97.89,100.17,3.4,3.51,6235600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-30",99.07,96.41,96.77,-1.42,-1.45,3675600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-27",99.38,99.67,97.94,98.19,-1.76,3822200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",100.53,101.74,99.85,99.95,-1.8,-1.77,3585600,{"date":1228,"open":1229,"high":1230,"low":1170,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",101.68,102.23,101.75,1.24,1.23,5161500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",99.16,101.050003,98.8,100.51,0.32,7851500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-23",100.07,101.78,99.65,100.19,2.1,2.14,8311600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",100.019997,100.22,97.36,98.089996,-2.18,-2.17,5949700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":407,"percent_change":407,"volume":1267,"transactions":9,"vwap":1266},"2026-03-19",98.42,101.24,98.26,100.27,8192900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":260,"volume":1275,"transactions":9,"vwap":1273},"2026-03-18",100.6,100.92,99.58,99.64,-1.65,4866400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":896,"percent_change":896,"volume":1282,"transactions":9,"vwap":1281},"2026-03-17",101.19,101.93,100.83,101.29,4724500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":805,"percent_change":805,"volume":1289,"transactions":9,"vwap":1288},"2026-03-16",100.94,101.63,100.38,100.61,4798400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1247,"change":592,"percent_change":592,"volume":1295,"transactions":9,"vwap":1247},"2026-03-13",100.74,101.3,99.26,9227000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",100.63,100.97,99.69,100.029999,-2.19,-2.14,6097900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-11",102.010002,102.82,101.31,102.22,-0.2,6346300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-10",102.32,104.17,102.050003,102.42,-0.09,6281400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-09",100.080002,102.93,98.81,102.51,1.11,1.09,7566600,{"date":1331,"open":1229,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-06",102.39,101.040001,101.4,-2.39,-2.3,6142200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-05",104.71,105.41,102.75,103.79,-2.02,-1.91,5706900,{"date":1348,"open":1147,"high":1349,"low":1350,"close":1155,"change":1351,"percent_change":844,"volume":1352,"transactions":9,"vwap":1155},"2026-03-04",106.28,104.61,1.02,4247600,{"date":1354,"open":1343,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-03",105.54,102.38,104.79,-1.84,-1.73,7867300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":83,"percent_change":751,"volume":1367,"transactions":9,"vwap":1366},"2026-03-02",104.24,106.83,104.22,106.63,5048800,{"date":1369,"open":1370,"high":1154,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-27",105.96,105.019997,105.72,-1.79,-1.66,4728600,{"date":1377,"open":1378,"high":1379,"low":1370,"close":1380,"change":170,"percent_change":408,"volume":1381,"transactions":9,"vwap":1380},"2026-02-26",107.11,107.61,107.51,2707100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":408,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",107.22,107.23,106.089996,106.95,0.49,2193900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",105.22,106.75,105.059998,106.43,1.14,1.08,2476500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",106.45,106.84,104.34,105.29,-1.67,-1.56,3490200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",106.22,108.019997,105.95,106.96,0.02,5495800,{"date":1417,"open":1418,"high":1413,"low":1355,"close":1419,"change":1115,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-19",106.12,106.94,0.22,4136500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":987,"percent_change":367,"volume":1428,"transactions":9,"vwap":1427},"2026-02-18",106.27,107.87,105.83,106.71,2985300,{"date":1430,"open":1431,"high":1364,"low":1432,"close":1433,"change":1434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-17",106.019997,104.7,106.3,0.04,3756900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":553,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-13",105.33,107.18,104.48,106.26,1.3,4367500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-12",107.94,108.089996,104.44,104.9,-2.21,-2.06,4413500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1378,"change":271,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1378},"2026-02-11",108.5,108.69,105.92,-0.45,4786100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1129,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1129},"2026-02-10",107.99,108.53,107.47,-0.28,-0.26,3950500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1425,"change":1473,"percent_change":752,"volume":1474,"transactions":9,"vwap":1425},"2026-02-09",107.059998,108.19,106.46,0.77,3555600,{"date":1476,"open":1477,"high":1478,"low":1449,"close":1139,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1139},"2026-02-06",104.97,107.39,3.67,3.55,3623400,{"date":1483,"open":1440,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1373,"volume":1488,"transactions":9,"vwap":1486},"2026-02-05",105.74,103.080002,103.43,-1.89,4987800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":797,"volume":1496,"transactions":9,"vwap":1494},"2026-02-04",106.77,106.92,103.92,105.32,-0.9,6521900,{"date":1498,"open":1499,"high":1139,"low":1500,"close":1410,"change":1501,"percent_change":451,"volume":1502,"transactions":9,"vwap":1410},"2026-02-03",106.29,104.49,0.29,5297900,{"date":1504,"open":1448,"high":1505,"low":1506,"close":1507,"change":814,"percent_change":805,"volume":1508,"transactions":9,"vwap":1507},"2026-02-02",106.57,104.4,105.93,4567200,{"date":1510,"open":1511,"high":1424,"low":1363,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-30",105.48,104.92,-1.48,-1.39,4652200,{"date":1517,"open":1518,"high":1139,"low":1519,"close":1520,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-29",106.69,104.83,106.4,0.01,5441800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1025,"percent_change":642,"volume":1529,"transactions":9,"vwap":1528},"2026-01-28",107.46,107.76,106.11,106.39,6857700,{"date":1531,"open":1518,"high":1532,"low":1533,"close":1413,"change":346,"percent_change":1501,"volume":1534,"transactions":9,"vwap":1413},"2026-01-27",107.029999,106.16,2929500,{"date":1536,"open":1537,"high":1526,"low":1538,"close":1539,"change":429,"percent_change":115,"volume":1540,"transactions":9,"vwap":1539},"2026-01-26",107.12,106.49,106.65,4070700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-23",108.7,106.88,107.019997,-1.98,-1.82,4675600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":71,"volume":1556,"transactions":9,"vwap":1554},"2026-01-22",109.040001,109.76,108.87,109,0.79,5112300,{"date":1558,"open":1559,"high":1130,"low":1441,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-21",106.93,108.21,2.08,1.96,6212500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1145,"change":50,"percent_change":249,"volume":1569,"transactions":9,"vwap":1145},"2026-01-20",105.56,107.13,105.53,5487200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1478,"change":137,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1478},"2026-01-16",107.43,108,107,0.08,4543800,{"date":1578,"open":1518,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-15",107.91,106.6,107.3,0.94,0.88,4245500,{"date":1586,"open":1587,"high":1472,"low":1588,"close":1589,"change":582,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-14",105.52,105.15,106.36,0.67,9119800,{"date":1593,"open":1144,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",106.25,105.26,105.65,-0.02,2676100,{"date":1600,"open":1601,"high":1484,"low":1602,"close":1603,"change":181,"percent_change":740,"volume":1604,"transactions":9,"vwap":1603},"2026-01-12",104.77,104.37,105.67,3083500,{"date":1606,"open":1449,"high":1607,"low":1608,"close":1609,"change":1473,"percent_change":387,"volume":1610,"transactions":9,"vwap":1609},"2026-01-09",105.71,104.32,105.17,4238800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1506,"change":1396,"percent_change":493,"volume":1616,"transactions":9,"vwap":1506},"2026-01-08",102.94,104.66,102.83,4407300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1148,"percent_change":1149,"volume":1623,"transactions":9,"vwap":1622},"2026-01-07",103.63,103.8,102.67,103.26,3106200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1132,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-06",101.97,103.58,101.67,103.5,1.31,3685900,{"date":1633,"open":1299,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-05",102.49,100.88,102.16,1.62,1.61,4238000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1351,"percent_change":1351,"volume":1646,"transactions":9,"vwap":1645},"2026-01-02",100.089996,100.66,99.37,100.54,4299000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",100.3,100.35,99.45,99.52,-0.73,2654200,{"date":1656,"open":1657,"high":1658,"low":1255,"close":1659,"change":1653,"percent_change":632,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",101,101.099998,100.25,2060700,{"date":1662,"open":1177,"high":1286,"low":1663,"close":1188,"change":378,"percent_change":502,"volume":1664,"transactions":9,"vwap":1188},"2025-12-29",100.77,3204100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":503,"percent_change":1026,"volume":1671,"transactions":9,"vwap":1670},"2025-12-26",102.089996,102.15,101.22,101.62,1499000,{"date":1673,"open":1246,"high":1674,"low":1675,"close":1676,"change":282,"percent_change":282,"volume":1677,"transactions":9,"vwap":1676},"2025-12-24",102.2,101.5,102.14,1058100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-23",102.019997,102.33,101.65,101.89,-0.59,-0.58,2321600,{"date":1688,"open":1178,"high":1689,"low":1279,"close":1690,"change":582,"percent_change":996,"volume":1691,"transactions":9,"vwap":1690},"2025-12-22",103.099998,102.48,2326200,{"date":1693,"open":1658,"high":1694,"low":1333,"close":1695,"change":1696,"percent_change":751,"volume":1697,"transactions":9,"vwap":1695},"2025-12-19",102,101.77,0.87,2452200,{"date":1699,"open":1700,"high":1178,"low":1701,"close":1702,"change":407,"percent_change":407,"volume":1703,"transactions":9,"vwap":1702},"2025-12-18",101.49,100.7,100.9,2729800,{"date":1705,"open":1706,"high":1707,"low":1642,"close":1266,"change":612,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1266},"2025-12-17",101.56,102.29,-1.09,3891100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":103,"percent_change":746,"volume":1716,"transactions":9,"vwap":1715},"2025-12-16",101.54,102.27,100.8,101.37,4117900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":789,"percent_change":60,"volume":1723,"transactions":9,"vwap":1722},"2025-12-15",103.33,103.37,101.79,101.84,2132400,{"date":1725,"open":1726,"high":1506,"low":1634,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-12",104.3,102.65,-1.59,-1.53,2856700,{"date":1732,"open":1733,"high":1734,"low":1615,"close":1363,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1363},"2025-12-11",102.96,104.33,1.2,1.16,2236400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":302,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-10",101.44,103.73,101.32,103.040001,1.37,2812400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1682,"change":1065,"percent_change":1065,"volume":1751,"transactions":9,"vwap":1682},"2025-12-09",101.17,102.26,101.13,1472000,{"date":1753,"open":1636,"high":1754,"low":1748,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",102.18,101.46,0.07,1465200,{"date":1759,"open":1229,"high":1636,"low":1278,"close":1760,"change":687,"percent_change":210,"volume":1761,"transactions":9,"vwap":1760},"2025-12-05",101.39,1412300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":386,"percent_change":1583,"volume":1768,"transactions":9,"vwap":1767},"2025-12-04",100.68,102.17,100.5,101.83,4244400,{"date":1770,"open":1212,"high":1771,"low":1772,"close":1285,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1285},"2025-12-03",101.010002,99.27,1.81,1.83,1094000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",99.99,99.12,99.13,-0.18,1170500,{"date":1784,"open":1785,"high":1266,"low":1786,"close":1787,"change":1788,"percent_change":50,"volume":1789,"transactions":9,"vwap":1787},"2025-12-01",99.3,99.19,99.31,-1.27,1536100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-28",100.33,100.59,99.91,100.58,0.59,672500,{"date":1799,"open":1800,"high":1270,"low":1801,"close":1778,"change":386,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1778},"2025-11-26",99.099998,98.98,0.9,1415200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1800,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1800},"2025-11-25",97.32,99.29,97.050003,2.13,2.2,1824800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1773,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",95.37,97.18,95.22,96.97,1.72,1837200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-21",92.94,95.85,92.85,95.25,2.61,2.82,3040600,{"date":1830,"open":1831,"high":1832,"low":26,"close":1833,"change":1834,"percent_change":1358,"volume":1835,"transactions":9,"vwap":1833},"2025-11-20",95.9,96.65,92.64,-1.74,3591000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-19",94.41,95.55,93.99,94.38,0,1550100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1841,"change":1123,"percent_change":281,"volume":1849,"transactions":9,"vwap":1841},"2025-11-18",93.54,95.040001,93.37,3036700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1487,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-17",95.58,96.12,93.7,94.099998,-1.97,2574100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":451,"percent_change":1123,"volume":1864,"transactions":9,"vwap":1863},"2025-11-14",94.31,96.48,94.29,95.99,2981400,{"date":1866,"open":1867,"high":1257,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-13",97.76,95.34,95.72,-2.76,-2.8,3265200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1466,"percent_change":1466,"volume":1879,"transactions":9,"vwap":1878},"2025-11-12",98.97,99.6,98.35,98.48,2438600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-11",98.39,98.93,98.029999,98.74,0.11,1262900,{"date":1889,"open":1890,"high":1780,"low":1214,"close":1891,"change":929,"percent_change":844,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",99.050003,98.63,2331900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":408,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-07",96.37,97.7,95.52,97.68,0.54,3592100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1225,"percent_change":1373,"volume":1907,"transactions":9,"vwap":1906},"2025-11-06",98.75,98.94,97.019997,97.16,2677100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1883,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1883},"2025-11-05",97.81,99.34,97.69,1.43,1.47,2516400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1359,"volume":1923,"transactions":9,"vwap":1921},"2025-11-04",97.75,98.66,97.43,97.5,-1.72,2746600,{"date":1925,"open":1926,"high":1927,"low":1884,"close":1928,"change":593,"percent_change":593,"volume":1929,"transactions":9,"vwap":1928},"2025-11-03",99.51,99.53,99.22,3245300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":759,"percent_change":170,"volume":1936,"transactions":9,"vwap":1935},"2025-10-31",99.059998,99.77,98.52,99.54,3244400,{"date":1938,"open":1237,"high":1792,"low":1939,"close":1940,"change":1941,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-30",98.91,98.99,-0.82,2811600,{"date":1944,"open":1795,"high":1945,"low":1183,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-29",101.51,99.81,-0.84,-0.83,3987100,{"date":1951,"open":1952,"high":1740,"low":1953,"close":1954,"change":883,"percent_change":603,"volume":1955,"transactions":9,"vwap":1954},"2025-10-28",100.89,100.32,100.65,2262900,{"date":1957,"open":1246,"high":1626,"low":1702,"close":1958,"change":345,"percent_change":345,"volume":1959,"transactions":9,"vwap":1958},"2025-10-27",101.2,1634300,{"date":1961,"open":1188,"high":1945,"low":1643,"close":1280,"change":1962,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1280},"2025-10-24",1.22,1847600,{"date":1965,"open":1885,"high":1966,"low":1967,"close":1968,"change":1962,"percent_change":1232,"volume":1969,"transactions":9,"vwap":1968},"2025-10-23",99.9,98.51,99.61,3428500,{"date":1971,"open":1651,"high":1972,"low":1973,"close":1882,"change":1974,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1882},"2025-10-22",99.8,97.33,-1.46,4768000,{"date":1977,"open":1254,"high":1978,"low":1979,"close":1222,"change":1458,"percent_change":1458,"volume":1980,"transactions":9,"vwap":1222},"2025-10-21",100.39,99.24,1539400,{"date":1982,"open":1983,"high":1984,"low":1926,"close":1649,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1649},"2025-10-20",99.7,100.37,1.9,1.93,2110000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":61,"percent_change":955,"volume":1994,"transactions":9,"vwap":1993},"2025-10-17",98.3,99.089996,97.61,98.4,3789200,{"date":1996,"open":1700,"high":1997,"low":1998,"close":1991,"change":159,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-10-16",101.57,98.65,-2.09,4478800,{"date":2002,"open":2003,"high":1636,"low":2004,"close":2003,"change":814,"percent_change":814,"volume":2005,"transactions":9,"vwap":2003},"2025-10-15",101.21,99.87,3105900,{"date":2007,"open":2008,"high":1952,"low":1815,"close":2009,"change":2010,"percent_change":1131,"volume":2011,"transactions":9,"vwap":2009},"2025-10-14",97.52,100.2,1.42,3858600,{"date":2013,"open":1867,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":937,"volume":2018,"transactions":9,"vwap":2016},"2025-10-13",98.88,97.6,98.78,2.65,5169500,{"date":2020,"open":2021,"high":1933,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",99.36,96.050003,96.13,-2.95,-2.98,8220600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":722,"percent_change":722,"volume":2033,"transactions":9,"vwap":2032},"2025-10-09",99.55,99.93,98.64,99.080002,1610100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-08",99.15,99.82,98.56,99.68,0.98,0.99,1630900,{"date":2044,"open":1778,"high":1642,"low":2045,"close":2046,"change":947,"percent_change":947,"volume":2047,"transactions":9,"vwap":2046},"2025-10-07",98.32,98.7,2182700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1933,"change":670,"percent_change":670,"volume":2053,"transactions":9,"vwap":1933},"2025-10-06",100.12,100.43,99.46,1574600,{"date":2055,"open":1237,"high":1266,"low":2056,"close":1644,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1644},"2025-10-03",99.040001,0.75,0.76,3205500,{"date":2061,"open":2062,"high":1998,"low":1992,"close":2063,"change":1796,"percent_change":583,"volume":2064,"transactions":9,"vwap":2063},"2025-10-02",98.25,98.62,1282700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1884,"change":1064,"percent_change":1064,"volume":2070,"transactions":9,"vwap":1884},"2025-10-01",97.25,98.23,97.24,1384700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":571,"percent_change":571,"volume":2077,"transactions":9,"vwap":2076},"2025-09-30",97.48,97.86,96.78,97.82,2194800,{"date":2079,"open":1195,"high":2080,"low":2081,"close":2082,"change":136,"percent_change":136,"volume":2083,"transactions":9,"vwap":2082},"2025-09-29",98.21,97.35,97.67,1920000,{"date":2085,"open":2086,"high":1898,"low":2087,"close":2088,"change":806,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-26",96.88,96.73,97.57,0.84,1539600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1495,"percent_change":613,"volume":2097,"transactions":9,"vwap":2096},"2025-09-25",96.6,97,96.019997,96.76,2657700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":50,"percent_change":1788,"volume":2104,"transactions":9,"vwap":2103},"2025-09-24",98.58,98.87,97.64,97.66,1606300,{"date":2106,"open":2107,"high":1266,"low":2108,"close":2109,"change":2110,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-23",99.39,98.76,98.92,-0.21,1521200,{"date":2113,"open":2114,"high":1785,"low":2076,"close":1780,"change":180,"percent_change":1796,"volume":2115,"transactions":9,"vwap":1780},"2025-09-22",98.27,1226400,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":125,"percent_change":377,"volume":2121,"transactions":9,"vwap":2120},"2025-09-19",99.57,98.38,98.55,1756500,{"date":2123,"open":1896,"high":1651,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-18",97.41,99.32,2.39,2.47,2573600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":282,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-17",96.91,99.019997,96.18,96.93,0.26,2310900,{"date":2138,"open":2139,"high":2140,"low":2022,"close":2141,"change":147,"percent_change":147,"volume":2142,"transactions":9,"vwap":2141},"2025-09-16",96.74,96.94,96.68,2136700,{"date":2144,"open":2096,"high":2145,"low":2146,"close":2147,"change":987,"percent_change":93,"volume":2148,"transactions":9,"vwap":2147},"2025-09-15",97.07,96.49,96.82,2410100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1205,"change":788,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1205},"2025-09-12",97.14,97.19,96.36,-0.99,1727700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":862,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-11",95.76,97.44,95.57,97.37,1.86,2049500,{"date":2165,"open":2166,"high":2153,"low":1825,"close":2167,"change":2168,"percent_change":1149,"volume":2169,"transactions":9,"vwap":2167},"2025-09-10",95.95,95.59,-0.22,2163800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1685,"volume":2177,"transactions":9,"vwap":2175},"2025-09-09",96.22,96.34,95.23,95.81,-0.56,2179300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1895,"change":1115,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1895},"2025-09-08",96.45,96.46,95.6,0.24,1827800,{"date":2186,"open":2133,"high":2140,"low":2187,"close":2188,"change":660,"percent_change":734,"volume":2189,"transactions":9,"vwap":2188},"2025-09-05",95.050003,96.14,2800900,{"date":2191,"open":2192,"high":1869,"low":2193,"close":2194,"change":2195,"percent_change":1232,"volume":2196,"transactions":9,"vwap":2194},"2025-09-04",94.71,94.51,95.7,1.17,1268900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1319,"percent_change":23,"volume":2203,"transactions":9,"vwap":2202},"2025-09-03",94.35,95.15,94.040001,94.53,1705400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1026,"percent_change":603,"volume":2210,"transactions":9,"vwap":2209},"2025-09-02",93.84,94.8,93.64,94.62,1657300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":687,"percent_change":746,"volume":2217,"transactions":9,"vwap":2216},"2025-08-29",95.74,95.84,94.82,95.13,1402600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2160,"change":2222,"percent_change":571,"volume":2223,"transactions":9,"vwap":2160},"2025-08-28",95.83,95.2,0.14,1908400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":896,"percent_change":752,"volume":2230,"transactions":9,"vwap":2229},"2025-08-27",94.55,95.49,94.49,95.43,1275300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1473,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-26",94.17,94.98,94.11,94.75,0.82,1595300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2154,"percent_change":678,"volume":2244,"transactions":9,"vwap":2243},"2025-08-25",94.7,94.77,93.98,1761500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-22",91.93,95.21,91.9,94.97,3.57,3.91,5484400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1420,"percent_change":2183,"volume":2260,"transactions":9,"vwap":2259},"2025-08-21",90.76,91.53,90.5,91.4,2015000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-20",91.37,91.54,90.47,91.18,-0.31,-0.34,2025500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":632,"percent_change":377,"volume":2276,"transactions":9,"vwap":2275},"2025-08-19",92.23,92.59,91.28,91.49,3351200,{"date":2278,"open":2249,"high":2279,"low":2280,"close":2281,"change":241,"percent_change":367,"volume":2282,"transactions":9,"vwap":2281},"2025-08-18",92.39,91.8,92.21,1090500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1079,"percent_change":687,"volume":2289,"transactions":9,"vwap":2288},"2025-08-15",92.46,92.5,91.42,91.85,2122900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1055,"volume":2297,"transactions":9,"vwap":2295},"2025-08-14",92.38,92.51,91.46,92.26,-1.23,1728600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1562,"volume":2305,"transactions":9,"vwap":2303},"2025-08-13",92.32,93.58,92.14,93.49,1.8,4096800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-12",89.64,91.77,89.41,91.69,2.62,2.94,1227800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1597,"percent_change":1597,"volume":2321,"transactions":9,"vwap":2320},"2025-08-11",89.25,89.61,88.88,89.07,1614700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1065,"percent_change":1064,"volume":2328,"transactions":9,"vwap":2327},"2025-08-08",89.4,89.57,88.86,89.089996,1001700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1465,"percent_change":2267,"volume":2335,"transactions":9,"vwap":2334},"2025-08-07",89.99,90.099998,88.38,88.9,1079700,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":148,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-06",89.33,88.72,89.18,-0.13,988400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1388,"percent_change":759,"volume":2349,"transactions":9,"vwap":2348},"2025-08-05",89.16,89.43,88.26,89.3,1913700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":913,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-04",87.53,88.82,87.38,88.81,2.17,1357100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-01",87.42,87.56,85.88,86.92,-1.81,-2.04,2080200,{"date":2368,"open":2345,"high":2369,"low":2370,"close":2371,"change":679,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-31",89.75,88.52,88.73,-0.97,2403000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":210,"percent_change":271,"volume":2380,"transactions":9,"vwap":2379},"2025-07-30",90.4,90.95,89.010002,89.6,2742400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":722,"percent_change":511,"volume":2387,"transactions":9,"vwap":2386},"2025-07-29",91.23,91.25,89.79,90.029999,1372900,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":23,"percent_change":22,"volume":2393,"transactions":9,"vwap":2392},"2025-07-28",91.12,90.35,90.63,1113200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":94,"volume":2401,"transactions":9,"vwap":2399},"2025-07-25",90.75,90.8,89.98,90.73,0.34,1185500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-24",91.21,91.32,90.36,90.39,-1.29,-1.41,1199300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":1913,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-23",90.9,91.68,90.61,1.58,1906600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":752,"percent_change":995,"volume":2424,"transactions":9,"vwap":2423},"2025-07-22",89.59,90.48,89.23,90.25,3113300,{"date":2426,"open":2427,"high":2399,"low":2428,"close":2429,"change":230,"percent_change":429,"volume":2430,"transactions":9,"vwap":2429},"2025-07-21",90.38,89.47,89.53,1458000,{"date":2432,"open":2433,"high":2434,"low":2369,"close":2435,"change":511,"percent_change":1653,"volume":2436,"transactions":9,"vwap":2435},"2025-07-18",91.089996,91.11,89.86,4160300,{"date":2438,"open":2439,"high":2392,"low":2440,"close":2441,"change":303,"percent_change":492,"volume":2442,"transactions":9,"vwap":2441},"2025-07-17",89.34,89.24,90.52,5605700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2439,"change":845,"percent_change":805,"volume":2448,"transactions":9,"vwap":2439},"2025-07-16",89.029999,89.49,87.72,2843900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1922,"percent_change":1345,"volume":2455,"transactions":9,"vwap":2454},"2025-07-15",90.58,90.64,88.46,88.49,1445200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":439,"percent_change":461,"volume":2462,"transactions":9,"vwap":2461},"2025-07-14",89.45,90.27,89.36,90.21,1432100,{"date":2464,"open":2465,"high":2391,"low":2466,"close":2420,"change":50,"percent_change":1514,"volume":2467,"transactions":9,"vwap":2420},"2025-07-11",90.18,89.55,1851100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":366,"percent_change":408,"volume":2474,"transactions":9,"vwap":2473},"2025-07-10",90.32,91.36,90.080002,90.85,3117100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2427,"change":1582,"percent_change":921,"volume":2480,"transactions":9,"vwap":2427},"2025-07-09",89.96,90.41,89.38,2557100,{"date":2482,"open":2483,"high":2435,"low":2327,"close":2484,"change":2485,"percent_change":461,"volume":2486,"transactions":9,"vwap":2484},"2025-07-08",89.15,89.44,0.61,2831200,{"date":2488,"open":2466,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-07",90.07,88.3,88.83,-1.35,-1.5,2058600,{"date":2496,"open":2369,"high":2497,"low":2498,"close":2465,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2465},"2025-07-03",90.28,89.66,0.83,0.93,1742100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1962,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-02",88.28,89.37,87.9,89.35,1.38,5288400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":83,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-01",86.74,89.11,86.58,88.13,1.04,2644900,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2222,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-30",87.54,87.059998,87.22,0.16,2464700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":973,"percent_change":973,"volume":2531,"transactions":9,"vwap":2530},"2025-06-27",87.31,87.82,86.52,87.080002,1420300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":553,"percent_change":552,"volume":2538,"transactions":9,"vwap":2537},"2025-06-26",86,87.099998,85.95,87.050003,1362800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":788,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-25",86.76,86.77,85.64,85.69,-1.11,1356500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1328,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-24",86.21,86.85,85.81,86.65,1.27,1311300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":1351,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-23",84.26,85.56,83.59,1.21,1601100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":229,"percent_change":746,"volume":2568,"transactions":9,"vwap":2567},"2025-06-20",85.3,85.35,84.24,84.54,1101900,{"date":2570,"open":2571,"high":2543,"low":2566,"close":2572,"change":987,"percent_change":1388,"volume":2573,"transactions":9,"vwap":2572},"2025-06-18",84.47,84.93,1770400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":679,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-17",84.71,85.29,84.46,84.52,-1.02,1134400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":805,"percent_change":1396,"volume":2588,"transactions":9,"vwap":2587},"2025-06-16",85.27,85.89,84.96,85.39,1738800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":418,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-13",84.8,85.45,84.17,84.43,-1.83,1914800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2534,"change":2602,"percent_change":104,"volume":2603,"transactions":9,"vwap":2534},"2025-06-12",85.76,86.18,85.54,-0.36,1231700,{"date":2605,"open":2530,"high":2606,"low":2549,"close":2607,"change":230,"percent_change":592,"volume":2608,"transactions":9,"vwap":2607},"2025-06-11",87.26,86.36,1456800,{"date":2610,"open":2611,"high":2521,"low":2612,"close":2611,"change":734,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-06-10",86.69,86.42,0.53,2271200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":583,"percent_change":996,"volume":2621,"transactions":9,"vwap":2620},"2025-06-09",86.44,86.6,85.91,86.23,979800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":553,"percent_change":1638,"volume":2628,"transactions":9,"vwap":2627},"2025-06-06",85.48,85.71,85.13,85.63,1033100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":973,"percent_change":1434,"volume":2635,"transactions":9,"vwap":2634},"2025-06-05",84.35,84.81,83.68,84.27,1007700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2566,"change":2641,"percent_change":430,"volume":2642,"transactions":9,"vwap":2566},"2025-06-04",84.56,84.88,84.15,-0.25,776400,{"date":2644,"open":2645,"high":2576,"low":2646,"close":2647,"change":1132,"percent_change":1638,"volume":2648,"transactions":9,"vwap":2647},"2025-06-03",83.44,83.099998,84.49,1694100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2523,"percent_change":1065,"volume":2655,"transactions":9,"vwap":2654},"2025-06-02",82.99,83.18,81.94,83.15,2440100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2651,"change":593,"percent_change":592,"volume":2661,"transactions":9,"vwap":2651},"2025-05-30",82.91,83.36,82.28,3312900,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2135,"percent_change":346,"volume":2667,"transactions":9,"vwap":2666},"2025-05-29",83.63,82.64,83.31,1798100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-28",83.93,84.080002,82.92,83.050003,-0.91,-1.08,1604800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2680},"2025-05-27",83.17,83.96,82.51,2.09,2.55,1034700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1466,"percent_change":593,"volume":2691,"transactions":9,"vwap":2690},"2025-05-23",80.74,82.15,80.71,81.87,1488300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1521,"percent_change":1521,"volume":2698,"transactions":9,"vwap":2697},"2025-05-22",81.73,82.58,81.48,82.13,1544600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-21",83.51,83.9,81.99,82.12,-2.37,-2.81,1465800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2647,"change":1434,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2647},"2025-05-20",84.32,84.76,84.050003,0.05,823500,{"date":2716,"open":2559,"high":2717,"low":2718,"close":2719,"change":229,"percent_change":746,"volume":2720,"transactions":9,"vwap":2719},"2025-05-19",84.5,83.37,84.45,877400,{"date":2722,"open":2557,"high":2723,"low":2724,"close":2725,"change":2057,"percent_change":386,"volume":2726,"transactions":9,"vwap":2725},"2025-05-16",84.92,83.97,84.84,831000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":181,"percent_change":583,"volume":2733,"transactions":9,"vwap":2732},"2025-05-15",83.49,84.14,83.010002,84.089996,923200,{"date":2735,"open":2671,"high":2557,"low":2736,"close":2559,"change":1653,"percent_change":679,"volume":2737,"transactions":9,"vwap":2559},"2025-05-14",83.48,994300,{"date":2739,"open":2571,"high":2576,"low":2740,"close":2710,"change":1123,"percent_change":450,"volume":2741,"transactions":9,"vwap":2710},"2025-05-13",84.040001,756100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2740,"change":2747,"percent_change":1480,"volume":2748,"transactions":9,"vwap":2740},"2025-05-12",84.38,84.73,83.19,2.88,1021800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1311,"volume":2756,"transactions":9,"vwap":2754},"2025-05-09",81.45,81.75,80.83,81.16,-0.16,641700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-08",80.78,81.91,80.16,81.32,1.55,1.94,1013500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1115,"percent_change":1501,"volume":2772,"transactions":9,"vwap":2771},"2025-05-07",80.029999,80.23,79.22,79.77,960500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2545,"volume":2780,"transactions":9,"vwap":2778},"2025-05-06",79.43,80.25,79.089996,79.54,-0.89,954500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1025,"percent_change":955,"volume":2787,"transactions":9,"vwap":2786},"2025-05-05",80.26,81.029999,80.14,80.43,710700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-02",80.17,81.31,80.080002,81,1.76,2.22,1156000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1388,"percent_change":439,"volume":2803,"transactions":9,"vwap":2802},"2025-05-01",79.029999,79.88,78.32,79.24,1027900,{"date":2805,"open":2806,"high":2807,"low":35,"close":2808,"change":209,"percent_change":502,"volume":2809,"transactions":9,"vwap":2808},"2025-04-30",78.07,79,78.75,1567300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1388,"percent_change":439,"volume":2816,"transactions":9,"vwap":2815},"2025-04-29",78.57,79.56,78.029999,79.25,937600,{"date":39,"open":2818,"high":2819,"low":2820,"close":2821,"change":571,"percent_change":1065,"volume":2822,"transactions":9,"vwap":2821},78.61,79.27,77.84,78.76,2338300,{"status":2824,"indices":2825,"watchlist":2864,"sectors":2884,"benchmarks":2931},"success",[2826,2833,2839,2845,2852,2858],{"symbol":2827,"name":2828,"price":2829,"change":2830,"pct_change":103,"is_up":2831,"sparkline":2832,"date":5},"SPX","S&P 500",7765.36,-36.41,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":2834,"name":2835,"price":2836,"change":2837,"pct_change":1514,"is_up":2831,"sparkline":2838,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"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":2840,"name":2841,"price":2842,"change":2843,"pct_change":136,"is_up":11,"sparkline":2844,"date":5},"DJI","DOW JONES",51232,52,"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":2846,"name":2847,"price":2848,"change":2849,"pct_change":2850,"is_up":2831,"sparkline":2851,"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":2853,"name":2854,"price":2855,"change":2856,"pct_change":652,"is_up":2831,"sparkline":2857,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2859,"name":2860,"price":2861,"change":450,"pct_change":2862,"is_up":11,"sparkline":2863,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2865,2872,2879],{"symbol":2866,"name":2867,"price":2868,"change":2869,"pct_change":2870,"is_up":2831,"sparkline":2871,"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":2873,"name":2874,"price":2875,"change":2876,"pct_change":2877,"is_up":11,"sparkline":2878,"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":2880,"name":2881,"price":2882,"change":2706,"pct_change":324,"is_up":2831,"sparkline":2883,"date":5},"TSLA","Tesla Inc",375,"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",[2885,2889,2893,2897,2901,2906,2910,2914,2918,2922,2927],{"name":2886,"etf":2887,"change":1373,"price":2888,"is_up":2831},"Technology","XLK",197.78,{"name":2890,"etf":2891,"change":386,"price":2892,"is_up":11},"Financials","XLF",54.23,{"name":2894,"etf":2895,"change":229,"price":2896,"is_up":2831},"Healthcare","XLV",168.16,{"name":2898,"etf":2899,"change":346,"price":2900,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2902,"etf":2903,"change":2904,"price":2905,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2907,"etf":2908,"change":1164,"price":2909,"is_up":11},"Energy","XLE",65.24,{"name":2911,"etf":2912,"change":450,"price":2913,"is_up":11},"Industrials","XLI",168.4,{"name":2915,"etf":2916,"change":1796,"price":2917,"is_up":11},"Materials","XLB",49.27,{"name":2919,"etf":2920,"change":461,"price":2921,"is_up":11},"Real Estate","XLRE",40.85,{"name":2923,"etf":2924,"change":2925,"price":2926,"is_up":2831},"Utilities","XLU",-0.19,41.07,{"name":2928,"etf":2929,"change":71,"price":2930,"is_up":11},"Comm Services","XLC",112.07,[2932,2936,2940,2945],{"ticker":2933,"name":2934,"price":2935,"change":104,"is_up":2831},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2937,"name":2938,"price":2939,"change":335,"is_up":2831},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2941,"name":2942,"price":2943,"change":2944,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":2946,"name":2947,"price":2948,"change":2949,"is_up":2831},"IWM","iShares Russell 2000",277.63,-0.03]