[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIDU":3,"homepage-market-summary":30,"stock-historical-FIDU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIDU","2026-10-02",{"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},"Fidelity MSCI Industrials Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9171,0.828,"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},90.28,90.31,90.715,89.75,89.49,0.79,0.88,113153.971844,100,78.27,113592.091291396,55.3,3254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},64.55,99169,36196626.822849,38.25,"2025-04-22",[182,185,195,203,213,224,235,245,255,265,274,283,292,301,311,321,332,343,353,364,374,384,393,404,413,423,433,441,450,459,469,480,490,500,510,521,530,539,549,559,569,579,589,600,610,620,631,641,651,660,668,677,686,694,703,713,724,733,743,753,761,768,775,783,789,796,802,810,817,823,830,837,845,851,859,866,873,882,889,897,906,913,921,929,936,943,952,959,965,971,978,985,992,1000,1008,1017,1025,1031,1038,1045,1051,1056,1062,1070,1078,1086,1091,1098,1105,1111,1118,1126,1131,1137,1144,1152,1157,1164,1170,1175,1183,1188,1194,1201,1208,1215,1223,1230,1238,1247,1255,1263,1272,1278,1285,1292,1301,1309,1314,1320,1328,1334,1341,1349,1357,1363,1369,1378,1384,1389,1394,1400,1406,1409,1415,1422,1429,1434,1439,1445,1449,1454,1461,1467,1472,1478,1486,1492,1498,1504,1510,1517,1524,1530,1535,1541,1547,1552,1559,1566,1572,1575,1583,1589,1596,1603,1609,1617,1623,1632,1639,1645,1653,1660,1666,1674,1680,1687,1696,1704,1711,1715,1721,1727,1734,1741,1748,1754,1759,1764,1771,1777,1784,1791,1799,1806,1812,1818,1825,1830,1837,1846,1853,1860,1867,1873,1880,1887,1893,1900,1905,1909,1914,1919,1924,1929,1934,1941,1947,1951,1956,1962,1970,1976,1981,1986,1994,2001,2005,2009,2013,2019,2022,2026,2031,2037,2042,2049,2055,2061,2066,2073,2078,2085,2090,2097,2103,2109,2113,2119,2128,2134,2140,2148,2155,2160,2164,2168,2172,2177,2184,2190,2194,2200,2205,2209,2214,2218,2222,2228,2235,2239,2245,2250,2253,2260,2266,2269,2273,2278,2282,2286,2291,2296,2302,2307,2311,2316,2320,2326,2330,2335,2342,2349,2355,2360,2365,2372,2380,2385,2391,2398,2405,2412,2418,2425,2433,2439,2447,2453,2459,2464,2471,2478,2484,2491,2495,2501,2506,2510,2517,2522,2529,2536,2542,2548,2552,2558,2564,2571,2577,2585,2591,2597,2604,2611,2618,2625,2631,2638,2644,2650,2657,2666,2673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1667,90.2824,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",88.58,89.69,88.18,0.91,1.03,147858.90499,1901,89.0029,{"date":196,"open":197,"high":197,"low":198,"close":187,"change":199,"percent_change":72,"volume":200,"transactions":201,"vwap":202},"2026-09-30",89.77,88.54,-0.97,619195.432588,1518,89.1551,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":107,"volume":210,"transactions":211,"vwap":212},"2026-09-29",89.63,90.285,89.23,89.55,0.05,163122.35155,1693,89.5934,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",89.8,90.14,89.04,89.5,-0.895,-0.99,229260.615972,1947,89.5189,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",90.1,90.74,89.8835,90.395,0.765,0.85,200156.471439,1135,90.3258,{"date":236,"open":237,"high":238,"low":239,"close":205,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",89.84,90.25,89.335,-0.75,-0.83,151514.880851,1283,89.6915,{"date":246,"open":216,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",90.8499,90.06,90.38,-0.11,-0.12,93523.961606,1307,90.5123,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":122,"volume":262,"transactions":263,"vwap":264},"2026-09-22",90.56,90.61,89.93,90.49,0.23,78207.846423,1291,90.2925,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":127,"volume":272,"transactions":273,"vwap":238},"2026-09-21",90.46,90.6,89.5201,90.26,0.36,76865.010498,1401,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",89.56,89.9,89.2,0.03,91051.169407,1430,89.6438,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":152,"volume":289,"transactions":290,"vwap":291},"2026-09-17",91.01,89.695,89.87,0.31,59271.686798,1126,90.0919,{"date":293,"open":294,"high":295,"low":296,"close":276,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",90.07,90.605,88.89,-0.02,154488.406287,2558,89.6672,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",90.35,89.4,89.58,-0.65,-0.72,2341258.047835,3119,89.9229,{"date":312,"open":313,"high":314,"low":218,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",89.96,90.32,90.23,-1.35,-1.47,102655.688955,1775,90.0362,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",91.62,91.82,91.36,91.58,1.04,1.15,90819.699231,1217,91.6149,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",90.8,91.25,90.2401,90.54,-0.93,-1.02,77973.749545,1382,90.5966,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":317,"volume":350,"transactions":351,"vwap":352},"2026-09-09",92.43,92.55,91.34,91.47,-1.36,59179.623865,1381,91.6975,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",93.1,93.41,92.77,92.83,-0.31,-0.33,59316.091486,1318,93.1241,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",92.49,93.1514,93.14,0.51,0.55,78600.061893,1174,92.9496,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",92.26,92.63,91.22,1.07,1.17,166315.457293,1764,92.0497,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":107,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",91.81,90.9,91.56,0.07,176043.199031,1512,91.5787,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",92.28,92.72,91.265,91.5,-1.32,-1.42,135276.596359,2208,91.6617,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":339,"volume":410,"transactions":411,"vwap":412},"2026-08-31",93.37,92.67,92.82,-0.96,119191.660045,1885,92.8492,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",95.11,93.6101,93.78,-1.13,-1.19,84309.114207,1662,93.9539,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",95.8,94.5,94.91,-0.61,-0.64,82604.151824,1556,95.0261,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":102,"percent_change":379,"volume":438,"transactions":439,"vwap":440},"2026-08-26",94.59,95.88,95.52,138019.142901,1308,95.4622,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":360,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",95.74,94.45,94.51,-0.35,216137.419285,1626,94.7785,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":241,"volume":456,"transactions":457,"vwap":458},"2026-08-24",95.48,94.55,94.84,-0.79,149604.116105,1655,94.8143,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":122,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",96.01,96.124,95.35,95.63,0.26,69882.059478,1412,95.7,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",96.03,96.515,95.26,95.38,-1.25,-1.29,101072.42768,1485,95.6605,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",97.91,96.555,96.63,-0.84,-0.86,61637.321694,1296,96.9346,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",98.52,98.53,97.47,-1.715,-1.73,53358.312247,1295,97.8139,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":251,"volume":507,"transactions":508,"vwap":509},"2026-08-17",99.25,99.73,99.071,99.185,-0.115,63831.083927,1374,99.3894,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",98.98,99.44,98.83,99.3,0.47,0.48,48780.725668,1034,99.2094,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",99.2,99.3399,98.39,-0.05,95922.415886,1361,98.7087,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",99.52,98.57,98.88,0.21,59857.164886,1101,98.9647,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",98.3,99.5,98.67,0.62,0.63,82688.706988,1367,98.7764,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",98.73,98,98.05,-0.56,-0.57,57445.912619,1241,98.3354,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",98.89,98.01,98.61,0.44,0.45,57080.398428,1148,98.5873,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":307,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",98.94,99.66,98.04,98.17,-0.73,60792.966221,1234,98.6081,{"date":580,"open":581,"high":582,"low":583,"close":561,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",99.19,99.9399,98.855,-0.085,-0.09,69363.201337,1249,99.2391,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",98.24,99.24,97.345,98.975,1.835,1.89,83997.474473,1529,98.4182,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":478,"vwap":609},"2026-08-03",95.62,97.19,95.5116,97.14,1.92,2.02,136371.366156,96.5548,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":132,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",95.53,95.61,94.37,95.22,0.83,46065.757074,1055,95.2292,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",94.32,94.57,93.2,94.44,1.12,1.2,96230.34608,1351,93.9858,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",95.94,93.1562,93.32,-3.27,-3.39,112958.798816,1935,93.8971,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",96.77,95.95,96.59,-0.49,-0.5,176812.995362,1378,96.325,{"date":652,"open":653,"high":654,"low":436,"close":655,"change":656,"percent_change":122,"volume":657,"transactions":658,"vwap":659},"2026-07-27",97.59,97.87,97.08,0.24,98611.566776,1363,96.5335,{"date":661,"open":643,"high":662,"low":663,"close":664,"change":389,"percent_change":389,"volume":665,"transactions":666,"vwap":667},"2026-07-24",97.6399,96.6,96.84,83691.87558,1158,97.1087,{"date":669,"open":670,"high":671,"low":670,"close":643,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",95.32,97.29,1.39,1.46,56057.421756,1167,96.6432,{"date":678,"open":679,"high":680,"low":679,"close":474,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",95.08,95.8795,0.12,0.13,50654.404177,1090,95.5175,{"date":687,"open":688,"high":468,"low":453,"close":473,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",95.47,0.71,0.75,57525.408484,1016,95.2925,{"date":695,"open":696,"high":697,"low":698,"close":453,"change":699,"percent_change":409,"volume":700,"transactions":701,"vwap":702},"2026-07-20",95.9,96.275,94.38,-0.92,64016.57183,1468,94.9514,{"date":704,"open":705,"high":706,"low":707,"close":688,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",95.09,96.315,94.46,-0.4,-0.42,47103.229539,1256,95.7284,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",95.23,96.15,95.15,95.87,-0.13,-0.14,62295.279516,1072,95.5986,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":250,"percent_change":250,"volume":730,"transactions":731,"vwap":732},"2026-07-15",96.42,96.43,94.735,96,60298.928849,1280,95.6628,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":465,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",96.46,97.23,95.85,96.11,0.27,68716.89053,1171,96.3436,{"date":744,"open":745,"high":746,"low":747,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",96.45,96.86,95.665,-0.98,-1.01,61227.280679,1324,96.022,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":152,"volume":760,"transactions":9,"vwap":758},"2026-07-10",96.5,97.16,96.059998,96.83,0.34,60500,{"date":762,"open":763,"high":671,"low":764,"close":765,"change":766,"percent_change":564,"volume":767,"transactions":9,"vwap":765},"2026-07-09",97.25,96.31,96.49,0.42,66200,{"date":769,"open":770,"high":771,"low":715,"close":772,"change":339,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",96.26,96.54,96.07,-1.05,199000,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",98.93,96.21,97.089996,-1.94,-1.96,145500,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":132,"percent_change":22,"volume":788,"transactions":9,"vwap":787},"2026-07-06",98.62,99.49,99.029999,75400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":112,"percent_change":112,"volume":795,"transactions":9,"vwap":794},"2026-07-02",99.050003,99.47,97.099998,98.25,216900,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":316,"percent_change":349,"volume":801,"transactions":9,"vwap":800},"2026-07-01",99.07,99.69,98.26,96100,{"date":803,"open":804,"high":805,"low":794,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",98.43,99.68,99.61,1.41,1.44,130500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":102,"percent_change":327,"volume":816,"transactions":9,"vwap":815},"2026-06-29",97.67,98.35,97.38,98.2,94600,{"date":818,"open":794,"high":819,"low":605,"close":603,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":603},"2026-06-26",98.27,-1.81,-1.83,97600,{"date":824,"open":825,"high":25,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",98.029999,99,1.94,2,96700,{"date":831,"open":735,"high":832,"low":770,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",97.93,97.059998,0.93,0.97,76300,{"date":838,"open":765,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",97.11,95.67,96.13,-2.07,-2.11,141000,{"date":846,"open":847,"high":848,"low":849,"close":815,"change":850,"percent_change":137,"volume":829,"transactions":9,"vwap":815},"2026-06-22",97.76,98.34,97.66,0.64,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":690,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",97.97,98.28,97.15,97.56,0.77,166400,{"date":860,"open":839,"high":861,"low":862,"close":863,"change":864,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",98.37,96.53,96.81,-0.16,103400,{"date":867,"open":868,"high":812,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",96.78,96.97,0.57,0.59,370000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",96.69,97.17,96.35,96.4,1.26,1.32,66600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":271,"percent_change":147,"volume":888,"transactions":9,"vwap":887},"2026-06-12",95.25,95.49,94.52,95.14,58100,{"date":890,"open":346,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",95,92.53,94.78,3.1,3.38,80400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",94.15,94.34,91.52,91.68,-3.16,-3.33,67400,{"date":907,"open":908,"high":909,"low":910,"close":454,"change":911,"percent_change":327,"volume":912,"transactions":9,"vwap":454},"2026-06-09",94.47,95.65,92.7,0.98,58400,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",94.68,93.69,93.86,-0.25,-0.27,50300,{"date":922,"open":891,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",95.37,93.63,94.11,-1.45,-1.52,64900,{"date":930,"open":915,"high":931,"low":915,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",95.75,95.56,1.05,1.11,67600,{"date":937,"open":938,"high":939,"low":938,"close":445,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":445},"2026-06-03",94.25,95.55,-0.18,-0.19,85700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",93.9,94.83,93.72,94.69,1.16,1.24,962400,{"date":953,"open":954,"high":955,"low":346,"close":956,"change":240,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-01",93.18,93.94,93.53,-0.8,84000,{"date":960,"open":961,"high":445,"low":962,"close":963,"change":359,"percent_change":360,"volume":964,"transactions":9,"vwap":963},"2026-05-29",94.36,93.76,94.28,66100,{"date":966,"open":445,"high":967,"low":968,"close":435,"change":969,"percent_change":970,"volume":881,"transactions":9,"vwap":435},"2026-05-28",95.080002,93.61,-0.2,-0.21,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":209,"percent_change":209,"volume":977,"transactions":9,"vwap":976},"2026-05-27",94.94,94.97,94.27,94.79,56700,{"date":979,"open":980,"high":946,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",93.83,94.74,1.66,1.78,96900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":38,"percent_change":22,"volume":991,"transactions":9,"vwap":990},"2026-05-22",93.099998,93.59,92.33,93.080002,65100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",91.9,92.73,91.33,92.35,-0.06,66700,{"date":1001,"open":1002,"high":1003,"low":334,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",91.57,92.66,92.41,1.36,1.49,60700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",91.67,91.83,90.51,91.050003,-1.16,-1.26,53200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",92.85,91.59,92.21,-0.44,-0.47,70400,{"date":1026,"open":968,"high":968,"low":1027,"close":1028,"change":1029,"percent_change":843,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",92.46,92.65,-2,55200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":545,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",94.3,94.65,93.74,0.67,76400,{"date":1039,"open":614,"high":614,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",93.22,94.019997,-0.23,-0.24,61900,{"date":1046,"open":1047,"high":948,"low":1048,"close":938,"change":1049,"percent_change":554,"volume":1050,"transactions":9,"vwap":938},"2026-05-12",94.56,93,-0.53,67500,{"date":1052,"open":1053,"high":887,"low":1054,"close":893,"change":190,"percent_change":835,"volume":1055,"transactions":9,"vwap":893},"2026-05-11",93.96,93.7,120000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":251,"percent_change":719,"volume":1061,"transactions":9,"vwap":1060},"2026-05-08",94.7,93.77,93.87,70900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",96.19,93.85,93.99,-1.74,-1.82,92900,{"date":1071,"open":1072,"high":1073,"low":698,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",94.8,95.91,95.73,2.25,2.41,110700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":89,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-05",93.24,93.67,92.84,93.48,1.1,72700,{"date":1087,"open":635,"high":1088,"low":376,"close":1027,"change":1089,"percent_change":418,"volume":1090,"transactions":9,"vwap":1027},"2026-05-04",93.66,-1.06,104200,{"date":1092,"open":893,"high":893,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",93.5,93.52,-0.82,-0.87,99900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":900,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":900},"2026-04-30",92.42,94.43,2.67,2.91,90400,{"date":1106,"open":396,"high":396,"low":1107,"close":1010,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1010},"2026-04-29",91.32,-0.55,-0.6,59700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":199,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",92.86,91.46,92.22,-1.04,50700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":389,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",93.12,93.58,92.81,93.19,0.08,63300,{"date":1127,"open":899,"high":899,"low":1128,"close":1120,"change":485,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1120},"2026-04-24",92.89,-0.89,75800,{"date":1132,"open":1133,"high":622,"low":1134,"close":1053,"change":672,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1053},"2026-04-23",92.88,92.8,1.5,269900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":250,"percent_change":251,"volume":1143,"transactions":9,"vwap":1142},"2026-04-22",93.93,94.13,92.16,92.57,63600,{"date":1145,"open":1146,"high":426,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",94.010002,92.5,92.68,-1.31,-1.39,168900,{"date":1153,"open":1154,"high":1066,"low":1155,"close":1066,"change":766,"percent_change":565,"volume":1156,"transactions":9,"vwap":1066},"2026-04-20",93.34,93.13,69600,{"date":1158,"open":1133,"high":707,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",92.6,93.57,1.77,1.93,92000,{"date":1165,"open":1166,"high":1003,"low":325,"close":1167,"change":708,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",92.37,91.8,-0.43,89800,{"date":1171,"open":406,"high":406,"low":1020,"close":1172,"change":1014,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",92.2,-1.24,82500,{"date":1176,"open":1177,"high":916,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",93.23,92.62,93.36,0.52,0.56,101700,{"date":1184,"open":1185,"high":1133,"low":1185,"close":1082,"change":857,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1082},"2026-04-13",91.65,0.84,140600,{"date":1189,"open":1100,"high":1190,"low":1191,"close":1192,"change":918,"percent_change":919,"volume":1193,"transactions":9,"vwap":1192},"2026-04-10",92.47,91.88,92.07,60600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":102,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",90.99,92.79,92.32,0.92,154900,{"date":1202,"open":1203,"high":1191,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",90.78,91.4,3.48,3.96,156300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":864,"percent_change":940,"volume":1214,"transactions":9,"vwap":1213},"2026-04-07",87.56,88.23,87.17,87.92,74100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":127,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",87.55,88.12,87.12,88.080002,0.46,68000,{"date":1224,"open":1225,"high":187,"low":1226,"close":1227,"change":1228,"percent_change":360,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",86.45,86.15,87.68,-0.29,115500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-01",87.24,88.74,87.97,1.45,1.68,152700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",84.77,86.83,84.6,86.52,2.86,3.42,162800,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",85.82,83.38,83.66,-1.49,-1.75,97000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1015,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",85.94,86.17,85,85.15,-1.09,230900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",87.62,88.029999,86.14,86.24,-2.27,-2.56,132800,{"date":1273,"open":1274,"high":1275,"low":1213,"close":1276,"change":137,"percent_change":690,"volume":1277,"transactions":9,"vwap":1276},"2026-03-25",88.81,88.99,88.51,54400,{"date":1279,"open":1280,"high":1281,"low":1258,"close":1282,"change":689,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",86.42,88.040001,87.85,0.81,89100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":934,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",87.54,88.85,87.14,1.29,93500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",87.46,87.78,85.32,86.029999,-1.67,-1.9,88800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":428,"volume":1308,"transactions":9,"vwap":1306},"2026-03-19",87.3,88.25,86.73,87.7,-0.54,114600,{"date":1310,"open":1274,"high":304,"low":1311,"close":1312,"change":1095,"percent_change":699,"volume":1313,"transactions":9,"vwap":1312},"2026-03-18",88.16,88.24,79300,{"date":1315,"open":278,"high":1316,"low":1317,"close":1318,"change":127,"percent_change":565,"volume":1319,"transactions":9,"vwap":1318},"2026-03-17",89.48,88.45,89.059998,220600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":911,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",88.75,89.33,88.28,88.66,0.86,55700,{"date":1329,"open":1288,"high":1330,"low":1331,"close":1332,"change":646,"percent_change":1108,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",89.17,87.43,87.8,95800,{"date":1335,"open":1336,"high":1336,"low":1312,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-12",89.81,88.29,-2.41,-2.66,135900,{"date":1342,"open":1343,"high":1013,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-11",90.63,89.94,90.7,-0.07,-0.08,93700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":554,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",91.26,92.14,90.72,90.77,-0.51,104300,{"date":1358,"open":1359,"high":348,"low":1360,"close":1361,"change":616,"percent_change":1199,"volume":1362,"transactions":9,"vwap":1361},"2026-03-09",89.59,88.59,91.28,123500,{"date":1364,"open":1365,"high":1196,"low":1336,"close":1366,"change":1367,"percent_change":1067,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",90.86,90.45,-1.6,131200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",93.39,93.6,90.96,92.050003,-2.04,-2.17,202500,{"date":1379,"open":1380,"high":1381,"low":1154,"close":1382,"change":288,"percent_change":1383,"volume":809,"transactions":9,"vwap":1382},"2026-03-04",94.16,94.33,94.089996,0.33,{"date":1385,"open":1139,"high":1382,"low":1386,"close":417,"change":821,"percent_change":1387,"volume":1388,"transactions":9,"vwap":417},"2026-03-03",92.029999,-1.91,413900,{"date":1390,"open":1391,"high":1392,"low":917,"close":613,"change":911,"percent_change":327,"volume":1393,"transactions":9,"vwap":613},"2026-03-02",94.24,95.83,242400,{"date":1395,"open":1396,"high":1058,"low":1397,"close":1398,"change":940,"percent_change":941,"volume":1399,"transactions":9,"vwap":1398},"2026-02-27",94.080002,93.65,94.63,82300,{"date":1401,"open":614,"high":946,"low":1402,"close":1403,"change":870,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",93.050003,94.81,0.6,78200,{"date":1407,"open":670,"high":670,"low":1160,"close":1391,"change":1355,"percent_change":1307,"volume":1408,"transactions":9,"vwap":1391},"2026-02-25",91900,{"date":1410,"open":968,"high":1411,"low":356,"close":1412,"change":1413,"percent_change":117,"volume":1414,"transactions":9,"vwap":1412},"2026-02-24",94.93,94.75,1.06,91500,{"date":1416,"open":1398,"high":1417,"low":1418,"close":916,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":916},"2026-02-23",94.76,93.31,-1.27,-1.34,160400,{"date":1423,"open":1424,"high":1425,"low":899,"close":1426,"change":739,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-20",94.53,95.41,94.96,0.29,95700,{"date":1430,"open":1060,"high":1431,"low":1432,"close":948,"change":1283,"percent_change":1326,"volume":1433,"transactions":9,"vwap":948},"2026-02-19",94.77,93.8,71400,{"date":1435,"open":1436,"high":453,"low":1093,"close":1437,"change":112,"percent_change":112,"volume":1438,"transactions":9,"vwap":1437},"2026-02-18",93.97,93.88,101600,{"date":1440,"open":1441,"high":1442,"low":1134,"close":1443,"change":369,"percent_change":370,"volume":1444,"transactions":9,"vwap":1443},"2026-02-17",93.15,94.23,93.89,129200,{"date":1446,"open":396,"high":955,"low":1142,"close":1447,"change":1326,"percent_change":834,"volume":1448,"transactions":9,"vwap":1447},"2026-02-13",93.38,85600,{"date":1450,"open":1451,"high":688,"low":997,"close":1452,"change":1173,"percent_change":399,"volume":1453,"transactions":9,"vwap":1452},"2026-02-12",94.39,92.52,125400,{"date":1455,"open":1456,"high":1457,"low":1154,"close":962,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":962},"2026-02-11",94.19,94.82,0.5,0.54,116800,{"date":1462,"open":1463,"high":1464,"low":1048,"close":1465,"change":998,"percent_change":998,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",93.3,93.82,93.26,98200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":635,"change":1221,"percent_change":1458,"volume":782,"transactions":9,"vwap":635},"2026-02-09",92.74,93.51,92.71,{"date":1473,"open":1373,"high":1474,"low":1373,"close":1113,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1113},"2026-02-06",92.93,2.82,3.13,122700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":575,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",89.91,90.68,89.64,90.040001,-0.66,94200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1345,"change":112,"percent_change":112,"volume":1491,"transactions":9,"vwap":1345},"2026-02-04",91.19,91.55,89.73,90200,{"date":1493,"open":1344,"high":1494,"low":1495,"close":1496,"change":66,"percent_change":45,"volume":1497,"transactions":9,"vwap":1496},"2026-02-03",91.16,89.37,90.71,90000,{"date":1499,"open":1500,"high":237,"low":1500,"close":1336,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1336},"2026-02-02",88.53,0.96,1.08,124100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1288,"change":446,"percent_change":1509,"volume":1055,"transactions":9,"vwap":1288},"2026-01-30",88.73,89.36,87.89,-0.39,{"date":1511,"open":1512,"high":1513,"low":1514,"close":278,"change":1036,"percent_change":1515,"volume":1516,"transactions":9,"vwap":278},"2026-01-29",89.12,89.71,88.36,0.76,1686500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1500,"change":1522,"percent_change":1168,"volume":1523,"transactions":9,"vwap":1500},"2026-01-28",88.82,88.91,88.15,-0.38,51100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1520,"change":142,"percent_change":271,"volume":1529,"transactions":9,"vwap":1520},"2026-01-27",88.64,89.07,88.31,63200,{"date":1531,"open":1532,"high":1506,"low":1533,"close":1360,"change":209,"percent_change":107,"volume":1534,"transactions":9,"vwap":1360},"2026-01-26",88.6,88.3,158900,{"date":1536,"open":1495,"high":1495,"low":1537,"close":198,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":198},"2026-01-23",88.33,-0.81,-0.91,103000,{"date":1542,"open":1344,"high":1543,"low":1544,"close":1545,"change":970,"percent_change":1042,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",90.080002,89.089996,89.35,100500,{"date":1548,"open":1549,"high":1480,"low":1537,"close":276,"change":807,"percent_change":1550,"volume":1551,"transactions":9,"vwap":276},"2026-01-21",88.52,1.6,75100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1521,"change":1253,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1521},"2026-01-20",88.55,89.19,87.91,-1.95,99100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":277,"change":850,"percent_change":1564,"volume":1565,"transactions":9,"vwap":277},"2026-01-16",89.6,90.059998,89.45,0.72,93000,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":190,"percent_change":191,"volume":1571,"transactions":9,"vwap":1570},"2026-01-15",88.72,89.42,89.26,87900,{"date":1573,"open":1266,"high":1574,"low":1294,"close":1574,"change":1427,"percent_change":1383,"volume":912,"transactions":9,"vwap":1574},"2026-01-14",88.35,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":271,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-13",88.19,88.27,87.81,88.059998,0.41,99300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1306,"change":1564,"percent_change":616,"volume":1588,"transactions":9,"vwap":1306},"2026-01-12",86.97,87.71,86.81,68700,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":949,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",86.2,87.089996,86.98,1.35,55100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1249,"change":1601,"percent_change":1283,"volume":1602,"transactions":9,"vwap":1249},"2026-01-08",85.65,86.3,85.61,0.69,65800,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":496,"volume":912,"transactions":9,"vwap":1607},"2026-01-07",86.78,85.019997,85.13,-1.5,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":879,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-06",85.19,86.68,84.97,86.63,1.48,293700,{"date":1618,"open":1619,"high":1249,"low":1619,"close":1620,"change":627,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",84.5,85.37,1.43,88900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-02",82.8,84.19,82.57,84.17,1.69,2.05,47700,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":240,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-31",83.3,82.43,82.48,-0.9,44300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1228,"percent_change":446,"volume":1644,"transactions":9,"vwap":1643},"2025-12-30",83.56,83.69,83.23,58500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":359,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-29",83.63,83.88,83.43,83.52,-0.37,48400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":970,"percent_change":918,"volume":1659,"transactions":9,"vwap":1658},"2025-12-26",83.97,83.99,83.62,83.83,222400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":656,"percent_change":1427,"volume":1665,"transactions":9,"vwap":1664},"2025-12-24",83.68,84.14,84.040001,26700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1347,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",83.87,83.89,83.55,83.8,-0.1,43800,{"date":1675,"open":1676,"high":1648,"low":1677,"close":1648,"change":1678,"percent_change":880,"volume":1679,"transactions":9,"vwap":1648},"2025-12-22",83.36,83.13,1.09,69500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":850,"percent_change":132,"volume":1686,"transactions":9,"vwap":1685},"2025-12-19",82.2,82.92,82.18,82.79,49800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-18",82.33,82.83,82,82.15,0.65,0.8,47300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":317,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-17",82.94,83.029999,81.4,81.5,-1.77,58700,{"date":1705,"open":1706,"high":1707,"low":1627,"close":1708,"change":708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-16",83.37,83.49,82.97,-0.48,40500,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1706,"change":998,"percent_change":1346,"volume":920,"transactions":9,"vwap":1706},"2025-12-15",84,83.28,{"date":1716,"open":1717,"high":1242,"low":1718,"close":1649,"change":1637,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1649},"2025-12-12",84.56,83.29,-1.07,41300,{"date":1722,"open":1634,"high":1723,"low":1724,"close":1725,"change":191,"percent_change":950,"volume":1726,"transactions":9,"vwap":1725},"2025-12-11",84.37,83.14,84.33,42600,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1634,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1634},"2025-12-10",81.97,83.61,1.55,1.9,38100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":306,"percent_change":455,"volume":1740,"transactions":9,"vwap":1739},"2025-12-09",82.27,82.63,81.74,81.75,25100,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":720,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",82.89,82.24,82.4,-0.17,31300,{"date":1749,"open":1683,"high":1683,"low":1750,"close":1751,"change":1752,"percent_change":1509,"volume":1753,"transactions":9,"vwap":1751},"2025-12-05",82.37,82.54,-0.32,35200,{"date":1755,"open":1744,"high":1756,"low":1744,"close":1757,"change":137,"percent_change":1694,"volume":1758,"transactions":9,"vwap":1757},"2025-12-04",83.059998,82.86,44700,{"date":1760,"open":1761,"high":1682,"low":1762,"close":1682,"change":132,"percent_change":1501,"volume":1763,"transactions":9,"vwap":1682},"2025-12-03",81.63,81.38,36900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1404,"percent_change":159,"volume":1770,"transactions":9,"vwap":1769},"2025-12-02",81.36,81.66,81.019997,81.42,79900,{"date":1772,"open":1766,"high":1773,"low":1774,"close":1774,"change":1014,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",81.69,80.82,-1.41,40000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":766,"percent_change":369,"volume":1783,"transactions":9,"vwap":1782},"2025-11-28",81.61,82.080002,81.59,81.98,22100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":370,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-26",81.16,81.96,81.56,0.68,269500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1621,"volume":1798,"transactions":9,"vwap":1796},"2025-11-25",80.029999,81.099998,79.44,81.010002,1.14,49300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1458,"percent_change":545,"volume":1805,"transactions":9,"vwap":1804},"2025-11-24",79.53,80.089996,79.25,79.87,61400,{"date":1807,"open":1808,"high":1809,"low":26,"close":1810,"change":1084,"percent_change":807,"volume":1811,"transactions":9,"vwap":1810},"2025-11-21",78.69,79.71,79.37,155800,{"date":1813,"open":1814,"high":1815,"low":26,"close":26,"change":1816,"percent_change":1817,"volume":1595,"transactions":9,"vwap":26},"2025-11-20",80.94,81.07,-1.58,-1.98,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1581,"percent_change":1180,"volume":1824,"transactions":9,"vwap":1823},"2025-11-19",79.55,80.040001,79.47,79.85,43000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1795,"change":1522,"percent_change":1709,"volume":1044,"transactions":9,"vwap":1795},"2025-11-18",79.26,79.92,78.95,{"date":1831,"open":1832,"high":1833,"low":1795,"close":1834,"change":699,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-17",80.7,80.87,79.82,-1.14,58900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-14",80.13,81.27,79.91,80.74,0.09,0.11,42400,{"date":1847,"open":1691,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":781,"volume":1852,"transactions":9,"vwap":1850},"2025-11-13",82.029999,80.54,80.65,-1.61,41900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":279,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",82.44,83,82.26,0.04,57000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":250,"percent_change":719,"volume":1866,"transactions":9,"vwap":1865},"2025-11-11",82.39,82.52,81.91,82.23,38600,{"date":1868,"open":1869,"high":1870,"low":1779,"close":1871,"change":1181,"percent_change":1789,"volume":1872,"transactions":9,"vwap":1871},"2025-11-10",82.29,82.64,82.34,53800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1581,"percent_change":1458,"volume":1879,"transactions":9,"vwap":1878},"2025-11-07",81,81.85,80.56,81.78,56900,{"date":1881,"open":1857,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":485,"volume":1886,"transactions":9,"vwap":1884},"2025-11-06",82.3,81.24,81.37,-0.69,48200,{"date":1888,"open":1769,"high":1889,"low":1769,"close":1890,"change":1891,"percent_change":517,"volume":1892,"transactions":9,"vwap":1890},"2025-11-05",82.53,82.059998,0.39,52600,{"date":1894,"open":1738,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":475,"volume":1899,"transactions":9,"vwap":1897},"2025-11-04",82.010002,81.29,81.67,-1.03,121900,{"date":1901,"open":1902,"high":1643,"low":1903,"close":1904,"change":709,"percent_change":1355,"volume":1444,"transactions":9,"vwap":1904},"2025-11-03",83.12,82.099998,82.7,{"date":1906,"open":1683,"high":1250,"low":1907,"close":1902,"change":1891,"percent_change":516,"volume":1908,"transactions":9,"vwap":1902},"2025-10-31",82.61,27600,{"date":1910,"open":1743,"high":1911,"low":1912,"close":1912,"change":1509,"percent_change":1023,"volume":1913,"transactions":9,"vwap":1912},"2025-10-30",84.07,82.73,53700,{"date":1915,"open":1699,"high":1916,"low":1917,"close":1902,"change":1918,"percent_change":739,"volume":1044,"transactions":9,"vwap":1902},"2025-10-29",83.9,82.9,0.22,{"date":1920,"open":1706,"high":1730,"low":1921,"close":1917,"change":554,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1917},"2025-10-28",82.87,-0.67,47000,{"date":1925,"open":1926,"high":1926,"low":1902,"close":1927,"change":147,"percent_change":1221,"volume":1928,"transactions":9,"vwap":1927},"2025-10-27",83.81,83.46,65900,{"date":1930,"open":1647,"high":1647,"low":1931,"close":1932,"change":1383,"percent_change":127,"volume":1933,"transactions":9,"vwap":1932},"2025-10-24",83.040001,83.080002,39800,{"date":1935,"open":1936,"high":1921,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-23",81.77,82.75,1.33,1.63,68400,{"date":1942,"open":1943,"high":1856,"low":1944,"close":1769,"change":1945,"percent_change":1851,"volume":1946,"transactions":9,"vwap":1769},"2025-10-22",82.91,81.28,-1.33,46400,{"date":1948,"open":1949,"high":1931,"low":1780,"close":1937,"change":1693,"percent_change":22,"volume":1950,"transactions":9,"vwap":1937},"2025-10-21",82.19,89300,{"date":1952,"open":1953,"high":1744,"low":1953,"close":1903,"change":102,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1903},"2025-10-20",81.64,1.25,48100,{"date":1957,"open":1958,"high":1959,"low":1850,"close":1960,"change":297,"percent_change":297,"volume":1961,"transactions":9,"vwap":1960},"2025-10-17",80.95,81.41,81.089996,44600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":241,"volume":1969,"transactions":9,"vwap":1967},"2025-10-16",82.07,82.22,80.84,81.11,-0.68,46500,{"date":1971,"open":1972,"high":1625,"low":1973,"close":1974,"change":941,"percent_change":1042,"volume":1975,"transactions":9,"vwap":1974},"2025-10-15",82.56,80.98,81.79,66500,{"date":1977,"open":1978,"high":1862,"low":1979,"close":1782,"change":1199,"percent_change":117,"volume":1980,"transactions":9,"vwap":1782},"2025-10-14",80.33,80.050003,64800,{"date":1982,"open":1983,"high":1766,"low":1984,"close":1985,"change":1413,"percent_change":1938,"volume":801,"transactions":9,"vwap":1985},"2025-10-13",80.75,80.72,81.059998,{"date":1987,"open":1988,"high":1745,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-10",82.17,79.96,80,-1.84,-2.25,77600,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":317,"volume":2000,"transactions":9,"vwap":1998},"2025-10-09",83.17,81.68,81.84,-1.22,42800,{"date":2002,"open":2003,"high":1724,"low":1692,"close":1756,"change":2004,"percent_change":45,"volume":1763,"transactions":9,"vwap":1756},"2025-10-08",82.51,0.82,{"date":2006,"open":2007,"high":1756,"low":1864,"close":1744,"change":2008,"percent_change":554,"volume":1805,"transactions":9,"vwap":1744},"2025-10-07",82.99,-0.46,{"date":2010,"open":1870,"high":2011,"low":1882,"close":1904,"change":1383,"percent_change":127,"volume":2012,"transactions":9,"vwap":1904},"2025-10-06",82.93,42300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1750,"change":535,"percent_change":465,"volume":2018,"transactions":9,"vwap":1750},"2025-10-03",82.31,82.84,82.16,72300,{"date":2020,"open":1848,"high":1689,"low":1897,"close":2017,"change":656,"percent_change":1427,"volume":2021,"transactions":9,"vwap":2017},"2025-10-02",38300,{"date":2023,"open":1762,"high":1691,"low":1762,"close":2024,"change":297,"percent_change":297,"volume":2025,"transactions":9,"vwap":2024},"2025-10-01",81.92,771000,{"date":2027,"open":1794,"high":1782,"low":1794,"close":2028,"change":857,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-30",81.94,0.95,33200,{"date":2032,"open":1788,"high":1788,"low":1875,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-29",81.17,0.15,0.19,32500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1768,"change":159,"percent_change":1199,"volume":2041,"transactions":9,"vwap":1768},"2025-09-26",80.59,81.23,52300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1049,"percent_change":1484,"volume":2048,"transactions":9,"vwap":2047},"2025-09-25",80.4,80.45,79.88,80.28,62800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":554,"percent_change":1885,"volume":2054,"transactions":9,"vwap":2053},"2025-09-24",81.54,81.65,80.81,38800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1884,"change":719,"percent_change":864,"volume":2060,"transactions":9,"vwap":1884},"2025-09-23",81.73,82.14,81.040001,49400,{"date":2062,"open":1842,"high":1781,"low":2063,"close":1701,"change":516,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1701},"2025-09-22",80.66,0.58,94300,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1651,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",81.33,80.57,81.029999,-0.3,30300,{"date":2074,"open":2075,"high":2076,"low":1849,"close":2068,"change":1502,"percent_change":1594,"volume":2077,"transactions":9,"vwap":2068},"2025-09-18",80.58,81.49,208500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1168,"percent_change":1049,"volume":2084,"transactions":9,"vwap":2083},"2025-09-17",80.79,81.25,79.9,80.25,91100,{"date":2086,"open":1875,"high":2033,"low":2087,"close":2088,"change":720,"percent_change":1746,"volume":2089,"transactions":9,"vwap":2088},"2025-09-16",80.38,80.68,31200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1774,"change":152,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1774},"2025-09-15",80.62,81.050003,80.6,0.43,46800,{"date":2098,"open":1815,"high":2099,"low":2100,"close":2101,"change":307,"percent_change":1129,"volume":2102,"transactions":9,"vwap":2101},"2025-09-12",81.14,80.43,80.47,27000,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":190,"percent_change":117,"volume":2108,"transactions":9,"vwap":2107},"2025-09-11",80.39,81.32,81.19,35500,{"date":2110,"open":2111,"high":2092,"low":2111,"close":2047,"change":545,"percent_change":22,"volume":2112,"transactions":9,"vwap":2047},"2025-09-10",79.93,60400,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":429,"percent_change":957,"volume":2118,"transactions":9,"vwap":2117},"2025-09-09",80.12,79.16,79.65,78100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-08",80.32,80.46,79.8,80.29,0.14,0.17,33900,{"date":2129,"open":1850,"high":1850,"low":2130,"close":2131,"change":919,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",79.35,80.15,-0.34,146000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":102,"percent_change":2139,"volume":2054,"transactions":9,"vwap":2137},"2025-09-04",79.62,80.42,79.39,1.27,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":446,"volume":2147,"transactions":9,"vwap":2145},"2025-09-03",79.77,79.83,79.07,79.41,-0.28,76200,{"date":2149,"open":2150,"high":1823,"low":2151,"close":2152,"change":2153,"percent_change":1089,"volume":2154,"transactions":9,"vwap":2152},"2025-09-02",79.7,79.21,79.69,-0.85,116400,{"date":2156,"open":2157,"high":2157,"low":2158,"close":1849,"change":1095,"percent_change":749,"volume":2159,"transactions":9,"vwap":1849},"2025-08-29",81.34,80.27,34000,{"date":2161,"open":1788,"high":1788,"low":1815,"close":1766,"change":682,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1766},"2025-08-28",0.16,57400,{"date":2165,"open":2081,"high":2166,"low":1960,"close":2040,"change":297,"percent_change":297,"volume":2167,"transactions":9,"vwap":2040},"2025-08-27",81.39,44500,{"date":2169,"open":2137,"high":2170,"low":2137,"close":2081,"change":22,"percent_change":911,"volume":2171,"transactions":9,"vwap":2081},"2025-08-26",81.31,40700,{"date":2173,"open":2174,"high":2175,"low":2137,"close":2122,"change":1922,"percent_change":241,"volume":2176,"transactions":9,"vwap":2122},"2025-08-25",81.080002,81.22,62400,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1732,"volume":2183,"transactions":9,"vwap":2181},"2025-08-22",80.07,81.72,81.13,1.51,44000,{"date":2185,"open":2136,"high":2186,"low":2187,"close":2136,"change":2188,"percent_change":360,"volume":2189,"transactions":9,"vwap":2136},"2025-08-21",80.019997,79.51,-0.26,23900,{"date":2191,"open":1828,"high":1793,"low":2192,"close":2046,"change":1042,"percent_change":1228,"volume":2193,"transactions":9,"vwap":2046},"2025-08-20",79.38,39500,{"date":2195,"open":2196,"high":2092,"low":2123,"close":2197,"change":2162,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-19",80.17,80.11,0.2,31700,{"date":2201,"open":2152,"high":2186,"low":2202,"close":2203,"change":152,"percent_change":564,"volume":2204,"transactions":9,"vwap":2203},"2025-08-18",79.64,79.95,36200,{"date":2206,"open":2083,"high":2083,"low":2207,"close":2208,"change":1049,"percent_change":1484,"volume":942,"transactions":9,"vwap":2208},"2025-08-15",79.58,79.6,{"date":2210,"open":2211,"high":2039,"low":2203,"close":1839,"change":1637,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1839},"2025-08-14",80.49,-1.11,53400,{"date":2215,"open":2216,"high":2093,"low":1793,"close":2070,"change":2095,"percent_change":2217,"volume":905,"transactions":9,"vwap":2070},"2025-08-13",80.89,0.53,{"date":2219,"open":2150,"high":2094,"low":2220,"close":2094,"change":1797,"percent_change":1621,"volume":2221,"transactions":9,"vwap":2094},"2025-08-12",79.68,79100,{"date":2223,"open":2224,"high":2225,"low":1803,"close":2226,"change":2188,"percent_change":360,"volume":2227,"transactions":9,"vwap":2226},"2025-08-11",79.61,79.75,79.46,44100,{"date":2229,"open":2230,"high":2231,"low":2187,"close":2232,"change":2233,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-08",79.97,80.23,79.72,0,35700,{"date":2236,"open":2083,"high":2083,"low":2237,"close":2232,"change":585,"percent_change":250,"volume":2238,"transactions":9,"vwap":2232},"2025-08-07",79.27,65500,{"date":2240,"open":2241,"high":2111,"low":2242,"close":2243,"change":998,"percent_change":1347,"volume":2244,"transactions":9,"vwap":2243},"2025-08-06",79.89,79.28,79.81,39100,{"date":2246,"open":2247,"high":2248,"low":2242,"close":1804,"change":998,"percent_change":1347,"volume":2249,"transactions":9,"vwap":1804},"2025-08-05",79.79,80.099998,115800,{"date":2251,"open":1795,"high":2111,"low":1795,"close":2111,"change":132,"percent_change":2252,"volume":1485,"transactions":9,"vwap":2111},"2025-08-04",0.99,{"date":2254,"open":2255,"high":1810,"low":2256,"close":2257,"change":1015,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-01",79.31,78.16,79.15,-1.57,63500,{"date":2261,"open":2083,"high":2262,"low":2263,"close":2264,"change":112,"percent_change":112,"volume":2265,"transactions":9,"vwap":2264},"2025-07-31",80.96,80.16,80.41,45300,{"date":2267,"open":1774,"high":1814,"low":2179,"close":2137,"change":360,"percent_change":2268,"volume":1923,"transactions":9,"vwap":2137},"2025-07-30",-0.41,{"date":2270,"open":2271,"high":2271,"low":1877,"close":1983,"change":455,"percent_change":199,"volume":2272,"transactions":9,"vwap":1983},"2025-07-29",81.62,51000,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2051,"change":1752,"percent_change":1509,"volume":2277,"transactions":9,"vwap":2051},"2025-07-28",81.93,81.3,84604,{"date":2279,"open":2081,"high":2280,"low":1794,"close":2280,"change":1501,"percent_change":59,"volume":2281,"transactions":9,"vwap":2280},"2025-07-25",81.86,91600,{"date":2283,"open":1833,"high":1762,"low":2284,"close":2285,"change":1672,"percent_change":251,"volume":2096,"transactions":9,"vwap":2285},"2025-07-24",80.8,80.9,{"date":2287,"open":2288,"high":1875,"low":2288,"close":1875,"change":1235,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1875},"2025-07-23",80.19,1.82,52900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1820,"change":271,"percent_change":565,"volume":2183,"transactions":9,"vwap":1820},"2025-07-22",79,79.67,78.81,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1355,"percent_change":429,"volume":2301,"transactions":9,"vwap":2300},"2025-07-21",80.059998,79.17,79.19,46100,{"date":2303,"open":2087,"high":2087,"low":2304,"close":2150,"change":1228,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2150},"2025-07-18",79.36,-0.36,71900,{"date":2308,"open":2192,"high":2186,"low":2192,"close":2309,"change":1326,"percent_change":1678,"volume":2310,"transactions":9,"vwap":2309},"2025-07-17",79.99,56400,{"date":2312,"open":2293,"high":2313,"low":2314,"close":2313,"change":759,"percent_change":2095,"volume":2315,"transactions":9,"vwap":2313},"2025-07-16",79.13,77.94,39700,{"date":2317,"open":2152,"high":2152,"low":2318,"close":2318,"change":1484,"percent_change":241,"volume":2319,"transactions":9,"vwap":2318},"2025-07-15",78.79,95600,{"date":2321,"open":2322,"high":2226,"low":2323,"close":2324,"change":147,"percent_change":517,"volume":2325,"transactions":9,"vwap":2324},"2025-07-14",79.050003,78.91,79.45,53300,{"date":2327,"open":2293,"high":2328,"low":2329,"close":2144,"change":2188,"percent_change":360,"volume":1955,"transactions":9,"vwap":2144},"2025-07-11",79.22,78.82,{"date":2331,"open":2332,"high":2220,"low":2322,"close":2333,"change":122,"percent_change":142,"volume":2334,"transactions":9,"vwap":2333},"2025-07-10",79.24,79.33,45200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1181,"percent_change":689,"volume":2341,"transactions":9,"vwap":2340},"2025-07-09",78.89,79.089996,78.44,79.080002,102200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1124,"percent_change":2348,"volume":1143,"transactions":9,"vwap":2347},"2025-07-08",78.61,78.76,78.18,78.52,0.1,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2339,"change":1752,"percent_change":2268,"volume":2354,"transactions":9,"vwap":2339},"2025-07-07",78.67,79.010002,77.98,87700,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2345,"change":545,"percent_change":1283,"volume":2359,"transactions":9,"vwap":2345},"2025-07-03",78.36,78.92,38000,{"date":2361,"open":2362,"high":2256,"low":2363,"close":2364,"change":535,"percent_change":739,"volume":1438,"transactions":9,"vwap":2364},"2025-07-02",77.9,77.66,78.13,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1891,"percent_change":1458,"volume":2371,"transactions":9,"vwap":2370},"2025-07-01",77.31,78.17,77.27,77.92,256700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1918,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-30",77.46,77.71,77.18,77.53,0.28,79500,{"date":2381,"open":2382,"high":2363,"low":2383,"close":2367,"change":2384,"percent_change":190,"volume":1845,"transactions":9,"vwap":2367},"2025-06-27",76.87,76.76,0.7,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":66,"percent_change":59,"volume":2390,"transactions":9,"vwap":2389},"2025-06-26",76,76.66,76.61,58300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":1922,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-25",76.46,75.6,75.71,-0.88,42700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1694,"percent_change":1413,"volume":2404,"transactions":9,"vwap":2403},"2025-06-24",76.21,76.47,75.62,76.38,36300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":933,"percent_change":807,"volume":2411,"transactions":9,"vwap":2410},"2025-06-23",74.59,75.65,74.29,75.58,46900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2188,"percent_change":446,"volume":1631,"transactions":9,"vwap":2417},"2025-06-20",74.98,75.22,74.41,74.53,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":251,"percent_change":864,"volume":2424,"transactions":9,"vwap":2423},"2025-06-18",74.9,75.5,74.74,74.79,60300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1049,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-17",75.21,75.42,74.8,74.91,-0.7,83100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1181,"percent_change":690,"volume":2108,"transactions":9,"vwap":2438},"2025-06-16",75.47,75.9,75.36,75.44,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1898,"volume":2446,"transactions":9,"vwap":2444},"2025-06-13",75.089996,75.63,74.73,74.88,-0.78,57800,{"date":2448,"open":2449,"high":2395,"low":2450,"close":2451,"change":1672,"percent_change":719,"volume":2452,"transactions":9,"vwap":2451},"2025-06-12",75.25,75.2,75.66,29000,{"date":2454,"open":2455,"high":2456,"low":2449,"close":2457,"change":279,"percent_change":1858,"volume":2458,"transactions":9,"vwap":2457},"2025-06-11",75.88,76.11,75.76,155200,{"date":2460,"open":2456,"high":2461,"low":2421,"close":2462,"change":2071,"percent_change":1509,"volume":2463,"transactions":9,"vwap":2462},"2025-06-10",76.14,75.73,33700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":112,"percent_change":112,"volume":2470,"transactions":9,"vwap":2469},"2025-06-09",76.29,76.41,75.93,76.029999,31000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":38,"percent_change":835,"volume":2477,"transactions":9,"vwap":2476},"2025-06-06",76.010002,76.37,75.82,76.040001,84900,{"date":2479,"open":2480,"high":2402,"low":2481,"close":2482,"change":585,"percent_change":251,"volume":2483,"transactions":9,"vwap":2482},"2025-06-05",75.56,75.029999,75.31,37400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1858,"percent_change":209,"volume":2490,"transactions":9,"vwap":2489},"2025-06-04",75.55,75.77,75.39,75.4,37300,{"date":2492,"open":2493,"high":2489,"low":2493,"close":2437,"change":231,"percent_change":1797,"volume":2494,"transactions":9,"vwap":2437},"2025-06-03",74.61,50800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":941,"percent_change":918,"volume":2301,"transactions":9,"vwap":2500},"2025-06-02",74.6,74.67,73.65,74.51,{"date":2502,"open":2503,"high":2444,"low":2504,"close":2505,"change":279,"percent_change":1858,"volume":2171,"transactions":9,"vwap":2505},"2025-05-30",74.65,74.089996,74.7,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2498,"change":279,"percent_change":1858,"volume":920,"transactions":9,"vwap":2498},"2025-05-29",75.14,74.28,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1109,"volume":2516,"transactions":9,"vwap":2514},"2025-05-28",75.27,74.57,74.64,-0.45,32800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2441,"change":1621,"percent_change":827,"volume":2000,"transactions":9,"vwap":2441},"2025-05-27",74.49,75.11,74.18,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2071,"volume":2528,"transactions":9,"vwap":2526},"2025-05-23",73.010002,73.94,73.66,-0.22,24600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":585,"percent_change":251,"volume":2535,"transactions":9,"vwap":2534},"2025-05-22",73.71,74.36,73.54,73.88,51200,{"date":2537,"open":2538,"high":2481,"low":2539,"close":2540,"change":1150,"percent_change":1991,"volume":2541,"transactions":9,"vwap":2540},"2025-05-21",74.97,73.85,73.97,72000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2437,"change":2188,"percent_change":2132,"volume":2547,"transactions":9,"vwap":2437},"2025-05-20",75.38,75.75,75.12,66800,{"date":2549,"open":2498,"high":2550,"low":2498,"close":2402,"change":656,"percent_change":142,"volume":2551,"transactions":9,"vwap":2402},"2025-05-19",75.68,39200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2544,"change":1601,"percent_change":1199,"volume":2557,"transactions":9,"vwap":2544},"2025-05-16",74.92,75.45,74.56,56300,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":22,"percent_change":379,"volume":2563,"transactions":9,"vwap":2562},"2025-05-15",73.99,74.72,74.69,100900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1228,"percent_change":1509,"volume":2570,"transactions":9,"vwap":2569},"2025-05-14",74.22,74.31,73.78,73.9,87000,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":517,"percent_change":1693,"volume":2576,"transactions":9,"vwap":2575},"2025-05-13",73.87,74.71,74.19,172000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2531,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2531},"2025-05-12",73.56,73.72,72.94,2.32,3.25,126800,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":389,"percent_change":2348,"volume":2590,"transactions":9,"vwap":2589},"2025-05-09",71.6,70.9,71.39,36400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":327,"percent_change":1615,"volume":2171,"transactions":9,"vwap":2596},"2025-05-08",70.83,72,70.79,71.32,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2095,"volume":2127,"transactions":9,"vwap":2602},"2025-05-07",70.2,70.56,69.96,70.28,0.3,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":485,"volume":1726,"transactions":9,"vwap":2609},"2025-05-06",69.92,70.36,69.66,69.98,-0.59,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":297,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-05",70.050003,70.95,70.57,-0.03,34500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":82,"percent_change":827,"volume":2624,"transactions":9,"vwap":2623},"2025-05-02",70.17,70.81,70.12,70.59,61300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1180,"percent_change":1515,"volume":2290,"transactions":9,"vwap":2630},"2025-05-01",69.040001,69.76,68.75,69.25,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":766,"percent_change":2637,"volume":2590,"transactions":9,"vwap":2636},"2025-04-30",67.75,68.83,66.95,68.73,0.61,{"date":2639,"open":2633,"high":2640,"low":2641,"close":2642,"change":127,"percent_change":871,"volume":2643,"transactions":9,"vwap":2642},"2025-04-29",68.43,67.57,68.31,59100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2034,"percent_change":1918,"volume":865,"transactions":9,"vwap":2649},"2025-04-28",67.88,68.28,67.27,67.91,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":112,"percent_change":112,"volume":2656,"transactions":9,"vwap":2655},"2025-04-25",67.61,67.85,67.35,67.76,78300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-04-24",66.22,67.84,66.019997,67.77,1.59,2.4,53500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":23,"percent_change":1594,"volume":2672,"transactions":9,"vwap":2671},"2025-04-23",67.22,67.66,66,66.18,66000,{"date":180,"open":2674,"high":2675,"low":176,"close":2676,"change":1693,"percent_change":102,"volume":1955,"transactions":9,"vwap":2676},64.65,65.58,65.3]