[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWD":3,"homepage-market-summary":30,"stock-historical-FWD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FWD","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},"AB Disruptors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.084,0.1131,"Annual",{"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},134.71,134.38,135.2899,134.31,132.51,2.2,1.66,162385.345186,149.569,95.53,203539.282753972,72.5,887,{"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},66.29,159707,58292920.688493,100.58,"2025-04-22",[182,185,194,205,215,226,236,245,255,264,275,286,297,308,318,329,340,351,361,371,381,392,403,414,425,435,446,456,466,475,484,493,503,514,524,535,546,557,567,576,584,595,604,614,624,635,646,657,668,677,686,696,706,717,727,738,749,760,770,780,788,797,804,812,820,829,838,846,855,864,869,878,887,893,902,908,917,926,934,943,952,959,967,975,983,991,999,1008,1016,1025,1033,1040,1048,1054,1060,1069,1076,1084,1091,1100,1109,1115,1122,1129,1137,1143,1151,1156,1163,1169,1177,1185,1194,1203,1212,1220,1227,1235,1242,1251,1258,1267,1275,1284,1293,1301,1309,1318,1326,1334,1343,1352,1359,1367,1375,1383,1391,1399,1406,1414,1422,1431,1439,1448,1457,1465,1473,1481,1489,1497,1505,1513,1520,1529,1536,1544,1550,1559,1567,1574,1582,1591,1598,1606,1614,1623,1631,1637,1644,1649,1657,1664,1670,1677,1686,1693,1699,1705,1711,1719,1726,1734,1741,1747,1754,1760,1767,1775,1784,1791,1799,1805,1813,1819,1826,1832,1839,1846,1854,1862,1869,1876,1885,1890,1896,1905,1912,1918,1925,1933,1940,1948,1956,1963,1971,1980,1988,1996,2003,2011,2019,2026,2034,2040,2046,2054,2059,2068,2075,2083,2091,2100,2106,2113,2120,2127,2134,2140,2147,2155,2161,2169,2176,2183,2191,2198,2205,2211,2217,2224,2233,2241,2249,2257,2264,2271,2279,2287,2292,2298,2303,2310,2317,2324,2330,2336,2344,2351,2359,2367,2376,2383,2390,2396,2403,2411,2420,2429,2436,2444,2452,2460,2468,2475,2481,2489,2497,2503,2510,2517,2524,2531,2537,2543,2550,2558,2564,2570,2574,2581,2587,2594,2603,2611,2618,2626,2633,2640,2645,2651,2657,2663,2668,2675,2683,2689,2693,2700,2706,2712,2719,2725,2732,2739,2747,2754,2761,2768,2776,2782,2789,2795,2800,2806,2813,2820,2826,2833,2840,2847,2853,2860,2866,2873,2881,2889,2895,2902,2910,2915,2921,2929,2936,2944,2950,2958,2964,2971,2979,2987,2992,2998,3005,3014,3023],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1257,134.6179,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":66,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",132,132.89,131.302,0.68,162212.0844,1192,132.2829,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",132.4,132.43,131.525,131.61,-0.36,-0.27,120763.2159,720,131.9201,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":137,"volume":212,"transactions":213,"vwap":214},"2026-09-29",132.02,132.26,131.322,131.97,0.86,222391.191321,1072,131.822,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",131.25,131.84,130.08,131.11,-1.83,-1.38,119093.959876,1002,131.2395,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":190,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",133.12,133.39,132.25,132.94,0.51,111169.286547,1336,132.9292,{"date":237,"open":238,"high":239,"low":238,"close":208,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",131.1,132.71,-0.08,-0.06,117597.836674,1510,132.1717,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",133.14,131.67,132.34,-1.46,-1.09,146719.367635,1828,132.4884,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",132.04,133.8,1.47,1.11,248535.36596,1441,132.897,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",130.22,132.56,129.7701,132.33,3.67,2.85,182472.7567,1259,130.919,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",128.29,128.81,127.42,128.66,0.64,0.5,123326.250124,1793,128.1888,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",127.86,128.25,127.57,128.02,2.01,1.6,524075.2559,1366,127.9669,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",126.11,127.2136,124.77,126.01,0.77,0.61,123044.816979,1396,126.4837,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",125.06,125.5499,124.5497,125.24,-0.02,104578.501076,1743,125.0546,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",124.44,125.83,123.96,125.26,-2.3,-1.8,122187.854659,1191,125.3556,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",127.79,128.1599,127.355,127.56,1.25,0.99,88218.230319,1410,127.8349,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",126.51,127.28,126.04,126.31,-2.44,-1.9,110052.515059,1145,126.6444,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":201,"volume":358,"transactions":359,"vwap":360},"2026-09-09",128.79,129.41,128.14,128.75,-0.35,164944.372315,2582,128.5955,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":147,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",129.37,129.9999,128.78,129.1,0.3,155524.092463,2440,129.4354,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",127.87,128.77,128.72,1.33,1.04,115148.4164,2201,128.494,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",126.37,127.64,125.65,127.39,1.37,1.09,163449.304,1467,127.1554,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",125.85,126.21,125.27,126.02,0.04,0.03,175698.1487,1457,125.8158,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",127.04,127.32,125.405,125.98,-2.56,-1.99,118929.721208,1127,126.2212,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",128.41,128.59,127.75,128.54,-0.11,-0.09,126218.719531,1507,128.1837,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":250,"volume":432,"transactions":433,"vwap":434},"2026-08-28",130.23,130.28,128.394,128.65,-1.91,82661.393198,898,129.2301,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",130.69,130.88,129.95,130.56,1.22,0.94,149766.215763,1486,130.4163,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",128.22,129.54,129.34,0.56,0.43,165230.575188,1121,128.9514,{"date":457,"open":458,"high":459,"low":460,"close":365,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",128.85,129.2,128.11,1.23,0.96,92440.5523,1379,128.6918,{"date":467,"open":356,"high":356,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",126.69,127.55,-2.31,-1.78,192861.914033,1678,127.7302,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":52,"percent_change":147,"volume":481,"transactions":482,"vwap":483},"2026-08-21",130.46,130.4904,129.14,129.86,130525.021645,1177,129.7616,{"date":485,"open":486,"high":487,"low":278,"close":363,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",129.36,130.24,-0.76,-0.58,187191.276919,1703,129.4361,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",132.91,129.32,130.13,-1.62,-1.23,252446.246097,2001,130.2848,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",133.32,133.715,131.175,131.75,-4.48,-3.29,327684.702175,2524,132.2579,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":451,"volume":521,"transactions":522,"vwap":523},"2026-08-17",136.25,137.15,136.08,136.23,0.76,131718.121054,1286,136.5691,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",135.71,136.24,134.73,135.47,-0.51,-0.38,179883.982421,1850,135.291,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",135.33,136.72,135.25,135.98,0.81,0.6,107771.411928,1964,136.2277,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",135.15,135.56,134.45,135.17,2.89,2.18,182676.981331,1911,134.9833,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":152,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",132.65,133.03,131.62,132.28,0.27,133132.334943,1414,132.1757,{"date":568,"open":569,"high":570,"low":218,"close":571,"change":572,"percent_change":531,"volume":573,"transactions":574,"vwap":575},"2026-08-10",132.83,133.1799,131.93,-0.5,233284.153808,1695,132.3488,{"date":577,"open":267,"high":578,"low":579,"close":197,"change":580,"percent_change":335,"volume":581,"transactions":582,"vwap":583},"2026-08-07",132.78,130.625,1.63,444297.641354,2280,131.8986,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",129.69,132.24,128.995,130.8,-0.32,-0.24,385245.544686,2116,130.9305,{"date":596,"open":597,"high":258,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",132.76,131.12,-1.33,-1,368684.833711,2413,132.6786,{"date":605,"open":606,"high":569,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",130.21,130.06,132.45,4.45,3.48,290944.655124,2314,131.2932,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",124.64,128,123.84,2.64,2.11,338735.968327,3502,126.0303,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",127.12,127.85,124.01,125.36,1.49,1.2,639995.601129,4163,125.3188,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",121.82,124,121.31,123.87,5.52,4.66,418932.518411,2717,122.3692,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",121.17,121.92,117.86,118.35,-3.9,-3.19,525873.856512,3011,120.0852,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",122.66,122.805,120.075,122.25,-3.58,-2.85,343180.927035,2698,121.4474,{"date":669,"open":670,"high":670,"low":671,"close":321,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",128.76,123.8,-1.56,-1.22,151843.474221,1630,125.8601,{"date":678,"open":679,"high":679,"low":680,"close":386,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",129.94,126.95,-3.17,-2.43,274098.58856,2137,128.2719,{"date":687,"open":688,"high":689,"low":690,"close":440,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",129.65,131.44,129.24,-0.96,-0.73,343606.437558,2062,130.3675,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",130.49,132.54,131.52,-0.37,-0.28,176045.57445,1516,131.8209,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",130.64,132.15,130.16,131.89,4.64,3.65,154438.413432,1419,131.4526,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":240,"volume":724,"transactions":725,"vwap":726},"2026-07-20",128.86,129.59,126.965,127.25,-0.1,140165.8447,1279,128.3658,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",125.28,129,124.17,127.35,-1.95,-1.51,459309.258642,2571,126.7125,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",131.34,131.92,128.71,129.3,-4.6,-3.44,398585.09751,2780,129.9796,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",136.28,136.43,130.94,133.9,-1.68,-1.24,521154.083961,1915,133.5484,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":23,"volume":767,"transactions":768,"vwap":769},"2026-07-14",136.1,136.16,134.8012,135.58,2.21,186388.199523,1057,135.4686,{"date":771,"open":772,"high":773,"low":597,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",135.11,135.205,133.37,-4.79,-3.47,265882.677912,2028,133.9766,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":590,"volume":787,"transactions":9,"vwap":785},"2026-07-10",137.86,138.64999,136.28999,138.16,-0.45,243500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",138.57001,139.67,137.95,138.61,3.15,2.33,237800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":232,"percent_change":147,"volume":803,"transactions":9,"vwap":802},"2026-07-08",133.28999,135.575,132.57001,135.46001,563100,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",136.67999,133.059998,134.95,-5.2,-3.71,286500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",139.53,141.38,140.14999,2.6,1.89,291400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",142.60001,143.039993,135.83501,137.55,-5.36,-3.75,295500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",145.33,145.41,142.78999,142.91,-5.21,-3.52,376500,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",144.92999,148.42,148.12,3.84,2.66,173800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",141.67999,144.36501,138.935,144.28,3.49,2.48,235800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",141.34,142.14999,140.065002,140.78999,-4.04,-2.79,129400,{"date":865,"open":866,"high":866,"low":848,"close":867,"change":270,"percent_change":817,"volume":868,"transactions":9,"vwap":867},"2026-06-25",145.94,144.83,173200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",142.21001,142.87,139.588,141.16,-0.41,-0.29,239200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",140.99001,143.39,140.50999,141.57001,-7.27,-4.88,191500,{"date":888,"open":889,"high":25,"low":890,"close":891,"change":580,"percent_change":260,"volume":892,"transactions":9,"vwap":891},"2026-06-22",148.66,147.895,148.84,342100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",146.47,147.55,145.52,147.21001,4.71,3.31,146800,{"date":903,"open":840,"high":904,"low":905,"close":905,"change":906,"percent_change":876,"volume":907,"transactions":9,"vwap":905},"2026-06-17",146.080002,142.5,-0.42,241000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",145.77,146.75,142.75999,142.92,-2.22,-1.53,130300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",144.81,145.36,143.92,145.14,4.78,3.41,194000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":102,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",139.28,140.92,138.41,140.36,0.72,138000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",134.33,139.63,134.070007,139.35001,6.94,5.24,173500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",134.74001,136.62,132.14,132.41,-4.08,-2.99,303100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":600,"percent_change":692,"volume":958,"transactions":9,"vwap":957},"2026-06-09",139.7,140.38499,131.61501,136.49001,313000,{"date":960,"open":961,"high":962,"low":806,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",138.21001,138.72,137.49001,2.58,1.91,263800,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",141.089996,134.14999,134.91,-9.67,-6.69,788600,{"date":976,"open":822,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",145.22,141.66499,144.58,-1.71,-1.17,446800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":201,"volume":990,"transactions":9,"vwap":988},"2026-06-03",146.77,147.050003,144.82401,146.28999,-0.4,206700,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",144.14999,146.73,146.69,3.07,2.14,508600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",141.69,144.21001,141.515,143.62,1.4,0.98,144700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":52,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",142.32001,142.83501,140.8,142.22,0.7,139100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",140.3,142.070007,139.074997,141.52,1.62,1.16,193900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",141.67,138.66499,139.89999,-1.32,-0.93,123400,{"date":1034,"open":791,"high":815,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",139.255,141.22,4.37,3.19,259700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":442,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",136.84,137.66,136.353,136.85001,1.27,141700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":765,"change":1052,"percent_change":1005,"volume":1053,"transactions":9,"vwap":765},"2026-05-21",133.089996,135.94,1.87,148400,{"date":1055,"open":740,"high":1056,"low":740,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",133.71001,3.52,2.7,186900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",129.16,131.32899,127.67,130.19,-1.41,-1.07,534600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1066,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",134.37,129.965,131.60001,-1.06,134200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":810,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",133.64,134.020004,132.36,133.0099945,-2.71,166000,{"date":1085,"open":1086,"high":1087,"low":802,"close":538,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":538},"2026-05-14",136.0099945,137,0.21,0.15,167200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",136.14,136.89,134.105,136.50999,2.515,1.88,143500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",134.69,134.88,131.070007,133.995,-2.265,-1.66,152000,{"date":1110,"open":1111,"high":946,"low":1111,"close":1112,"change":1113,"percent_change":82,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",134.14,136.25999,1.8,148200,{"date":1116,"open":774,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":795,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",134.59,133.16,134.46001,3.06,126100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1082,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",134.44,130.77,131.39999,-2.02,657200,{"date":1130,"open":1131,"high":1132,"low":218,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",132.53,134.13,134.11,3.63,2.78,169900,{"date":1138,"open":720,"high":1125,"low":354,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",130.48,2.32,1.81,464200,{"date":1144,"open":719,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",129.12,127.115,128.16,-0.25,-0.19,123300,{"date":1152,"open":1153,"high":374,"low":1154,"close":416,"change":152,"percent_change":563,"volume":1155,"transactions":9,"vwap":416},"2026-05-01",127.92,127.5,163100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":843,"percent_change":81,"volume":1162,"transactions":9,"vwap":1161},"2026-04-30",125.97,128.14999,125.3,128.059998,115200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":563,"percent_change":1168,"volume":1099,"transactions":9,"vwap":1167},"2026-04-29",124.79,123.33,124.22,0.22,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":914,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",124.31,125.029999,122.575,123.95,-2.82,221300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":357,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",127.45,127.62,125.755,126.77,-0.44,178700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",126.87,127.91,125.895,127.21,2.05,1.64,198000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",125.07,126.52,123.755,125.16,-0.22,-0.18,188100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-22",124.95,125.47,124.145,125.38,2.39,1.94,152100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":72,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",124.46,124.89,122.55,122.99,-0.87,126700,{"date":1221,"open":731,"high":1222,"low":1223,"close":1224,"change":590,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-20",124.2,123.21,124.07,-0.26,91900,{"date":1228,"open":1229,"high":1165,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",123.58,123.3,124.39,2.06,1.68,254000,{"date":1236,"open":1237,"high":1216,"low":1238,"close":1239,"change":932,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",121.88,121.367,122.33,0.59,171800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",121.58,121.68,120.46,121.61,-0.69,-0.56,134000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":630,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",121.67,122.3,120.89,1.79,312700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",118.46,120.56,118.38,120.51,1.61,1.35,184100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":190,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",119.019997,119.45,118.465,118.9,0.58,286800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",117.12,118.55,117.014999,118.22,0.63,0.54,142400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",117.43,118.068001,116.24,117.59,5.74,5.13,249700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":304,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-07",110.66,111.98,109.46,111.85,0.55,136400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":281,"volume":1308,"transactions":9,"vwap":1306},"2026-04-06",111.13,111.57,110.415,111.24,0.71,181500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",107.49,111.37,107.392,110.53,-0.33,-0.3,238300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",109.62,111.93,110.86,2.3,2.12,174100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",104.68,108.61,108.56,5.2,5.03,263300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",107.13,107.18,102.9,103.36,-2.46,-2.32,209800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",106.87,107.46,105.53,105.82,-1.65,-1.54,169800,{"date":1353,"open":1354,"high":1354,"low":1346,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",110.49,107.47,-4.65,-4.15,340100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":59,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-25",112.475,113.040001,111.65,112.12,1.07,174000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":147,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",108.96,111.97,108.95,110.93,0.34,270500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":795,"volume":1382,"transactions":9,"vwap":1380},"2026-03-23",110.2,112.267,109.7,110.55,2.52,1808600,{"date":1384,"open":1385,"high":1386,"low":1337,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",111.43,111.52,108.029999,-3.72,-3.33,170400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1088,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-19",109.43,112.35,108.63,111.75,0.19,194900,{"date":1400,"open":1401,"high":1402,"low":1386,"close":1403,"change":1248,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",112.16,113.050003,111.54,-0.61,231000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1088,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",112.25,112.5,111.48,112.23,0.23,99900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":817,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-16",111.46,112.545,111.335,112,2.38,418100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",111.019997,111.81,109.145,109.4,-0.85,-0.77,145300,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",112.080002,109.867,110.25,-3.03,-2.67,219900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",113.059998,113.694,112.64,113.28,0.33,0.29,140300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",112.69,114.804,112.63,112.95,0.18,0.16,264100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1460},"2026-03-09",107.79,112.77,107.57,3.58,3.28,379000,{"date":1466,"open":1467,"high":1468,"low":1369,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",109.99,111.27,109.19,-3.24,-2.88,113200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1082,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",113.52,114.38,110.575,112.43,-2.35,187000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1264,"volume":1488,"transactions":9,"vwap":1486},"2026-03-04",114.24,116.27,113.39,115.14,1.82,166200,{"date":1490,"open":1452,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",113.86,110.54,113.32,-4.43,-3.76,193100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":232,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",115.16,117.94,115.080002,117.75,0.44,314300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1225,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",116.18,117.358,116.050003,117.24,-0.31,105000,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":251,"volume":1519,"transactions":9,"vwap":1517},"2026-02-26",119.15,115.56,117.55,-1.29,205300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",118.51,119.13,118.33,118.84,1.69,1.44,116000,{"date":1530,"open":1531,"high":1286,"low":1532,"close":1533,"change":1534,"percent_change":630,"volume":1535,"transactions":9,"vwap":1533},"2026-02-24",116.059998,115.15,117.15,1.72,140100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1067,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-23",116.029999,116.33,114.783,115.43,-0.92,72000,{"date":1545,"open":1546,"high":1533,"low":1547,"close":1548,"change":211,"percent_change":159,"volume":1549,"transactions":9,"vwap":1548},"2026-02-20",115.019997,114.945,116.5,201800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",114.62,115.67,113.91,115.64,0.36,0.31,319500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":102,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",114.64,116.022003,114.099998,115.28,0.88,132200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1200,"percent_change":1149,"volume":1573,"transactions":9,"vwap":1572},"2026-02-17",113.25,114.715,112.019997,114.27,189300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":260,"volume":1581,"transactions":9,"vwap":1579},"2026-02-13",113.56,115.18,112.29,114.49,1.26,395400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-12",115.83,116.4,112.8,113.23,-2.09,-1.81,242000,{"date":1592,"open":1516,"high":1593,"low":1594,"close":1595,"change":1141,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-11",115.82,113.089996,115.32,1.59,267700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":845,"transactions":9,"vwap":1603},"2026-02-10",114.72,114.78,113.279,113.51,-0.6,-0.53,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":965,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-09",112.029999,114.689,111.9,114.11,1.7,167300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",109.84,112.328,109.69,112.2,4.38,4.06,135800,{"date":1624,"open":1625,"high":1320,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-05",107.77,106.98,107.82,-1.39,-1.27,270900,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1495,"percent_change":1389,"volume":1636,"transactions":9,"vwap":1635},"2026-02-04",113.11,107.55,109.21,442700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":421,"percent_change":240,"volume":1643,"transactions":9,"vwap":1642},"2026-02-03",114.33,114.77,111.044998,112.97,183100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1441,"change":1557,"percent_change":563,"volume":1648,"transactions":9,"vwap":1441},"2026-02-02",111.66,113.62,136300,{"date":1650,"open":1651,"high":1652,"low":1619,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",114.97,115.91,112.75,-2.7,-2.34,160600,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1067,"volume":1663,"transactions":9,"vwap":1661},"2026-01-29",116.97,112.946,115.45,-1.25,117300,{"date":1665,"open":1666,"high":1667,"low":1652,"close":1668,"change":303,"percent_change":137,"volume":1669,"transactions":9,"vwap":1668},"2026-01-28",116.59,116.98,116.7,168500,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1420,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-27",114.7,116.040001,115.93,2.1,64700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-26",113.5,114.080002,112.98,113.55,0.005,0,56800,{"date":1687,"open":1688,"high":1491,"low":1689,"close":1690,"change":1691,"percent_change":701,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",113.64,112.87,113.545,-0.425,88200,{"date":1694,"open":1651,"high":1651,"low":1695,"close":1696,"change":1697,"percent_change":127,"volume":1698,"transactions":9,"vwap":1696},"2026-01-22",113.27,113.97,0.45,105400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1475,"change":1256,"percent_change":293,"volume":1704,"transactions":9,"vwap":1475},"2026-01-21",112.82,114.15,111.74,149100,{"date":1706,"open":1386,"high":1441,"low":1707,"close":1708,"change":1709,"percent_change":1589,"volume":1710,"transactions":9,"vwap":1708},"2026-01-20",111.42,111.73,-2.06,89800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1299,"volume":1718,"transactions":9,"vwap":1716},"2026-01-16",114.16,114.4,113.34,113.79,0.62,52900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":260,"percent_change":336,"volume":1725,"transactions":9,"vwap":1724},"2026-01-15",113.37,113.975,112.94,113.17,100600,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",112.52,111.095001,112.059998,-0.75,-0.66,118000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":367,"percent_change":563,"volume":1740,"transactions":9,"vwap":1739},"2026-01-13",112.91,113.16,112.13,112.81,327800,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1014,"percent_change":1281,"volume":1746,"transactions":9,"vwap":1745},"2026-01-12",111.15,112.72,112.51,67500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1425,"change":620,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1425},"2026-01-09",110.61,111.83,110.495,1.92,68500,{"date":1755,"open":1756,"high":1756,"low":1427,"close":1379,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1379},"2026-01-08",111.155,-1.1,-0.99,99700,{"date":1761,"open":1762,"high":1312,"low":1763,"close":1764,"change":1765,"percent_change":1605,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",110.9,110.52,110.8,-0.59,267800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1770},"2026-01-06",109.39,111.39,109.13,2.36,2.16,105500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-05",108.48,109.105,108.2,109.029999,2.23,2.09,73200,{"date":1785,"open":1786,"high":1626,"low":1787,"close":1788,"change":1209,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-02",106.019997,105.87,106.8,2.29,52700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1757,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",105.55,105.6,104.4,104.41,-1.16,39300,{"date":1800,"open":1786,"high":1801,"low":1802,"close":1803,"change":531,"percent_change":200,"volume":1804,"transactions":9,"vwap":1803},"2025-12-30",106.035004,105.485,105.57,101800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":530,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",105.7,106.29,105.515,105.95,-0.48,55900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":421,"percent_change":240,"volume":1818,"transactions":9,"vwap":1817},"2025-12-26",106.9,106.059998,106.46,85200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1088,"percent_change":1825,"volume":1718,"transactions":9,"vwap":1824},"2025-12-24",106.45,106.65,106.192,106.55,0.2,{"date":1827,"open":1816,"high":1828,"low":1829,"close":1830,"change":147,"percent_change":1556,"volume":1831,"transactions":9,"vwap":1830},"2025-12-23",106.39,105.548,106.34,49600,{"date":1833,"open":1834,"high":1835,"low":1347,"close":1836,"change":1837,"percent_change":388,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",105.88,106.16,105.96,1.145,79000,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1210,"volume":1845,"transactions":9,"vwap":1843},"2025-12-19",103.45,105.050003,104.815,1.995,63400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1141,"volume":1853,"transactions":9,"vwap":1851},"2025-12-18",102.86,103.522,102.435,102.82,1.83,83000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1479,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-17",103.56,103.8,100.93,100.99,-2.27,127200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1864,"change":1249,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1864},"2025-12-16",103.34,103.879,102.621,-0.54,106200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":200,"percent_change":357,"volume":1875,"transactions":9,"vwap":1874},"2025-12-15",105.040001,105.2,103.82,103.9,123100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-12",107.059998,107.12,103.87,104.26,-3.62,-3.36,215500,{"date":1886,"open":1887,"high":1888,"low":1347,"close":1888,"change":1397,"percent_change":1454,"volume":1889,"transactions":9,"vwap":1888},"2025-12-11",106.88,107.88,249100,{"date":1891,"open":1892,"high":1893,"low":1836,"close":1894,"change":82,"percent_change":1580,"volume":1895,"transactions":9,"vwap":1894},"2025-12-10",106.242,108.089996,107.69,189400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-09",105.9,106.78,105.86,106.35,0.12,0.11,57000,{"date":1906,"open":1824,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":452,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",106.61,105.745,106.23,0.46,74200,{"date":1913,"open":1914,"high":1830,"low":1915,"close":1916,"change":1445,"percent_change":1557,"volume":1917,"transactions":9,"vwap":1916},"2025-12-05",105.83,105.48,105.77,105100,{"date":1919,"open":1920,"high":1921,"low":1796,"close":1922,"change":1923,"percent_change":281,"volume":1924,"transactions":9,"vwap":1922},"2025-12-04",104.92,105.56,105.44,0.67,99100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":137,"volume":1932,"transactions":9,"vwap":1930},"2025-12-03",103.63,104.84,103.050003,104.77,0.69,103700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":102,"percent_change":1006,"volume":1939,"transactions":9,"vwap":1938},"2025-12-02",104.14,104.89,103.49,104.080002,111100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":72,"volume":1947,"transactions":9,"vwap":1945},"2025-12-01",102.98,103.79,102.655,103.07,-1.126,103300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1565,"volume":1955,"transactions":9,"vwap":1953},"2025-11-28",103.65,104.2,103.47,104.196,0.906,20700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":335,"percent_change":461,"volume":1962,"transactions":9,"vwap":1961},"2025-11-26",102.67,103.7,102.46,103.29,171500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":462,"volume":1970,"transactions":9,"vwap":1968},"2025-11-25",100.53,102.14,99.64,102.040001,0.97,212000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-24",98.74,101.125,98.68,101.07,2.99,3.05,362600,{"date":1981,"open":1982,"high":1983,"low":26,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",97.68,98.94,98.080002,0.47,0.48,681600,{"date":1989,"open":1990,"high":1959,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",103.55,97.44,97.61,-3.46,-3.42,500600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1976,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1976},"2025-11-19",100.16,101.96,100.089996,0.85,104300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":250,"volume":2010,"transactions":9,"vwap":2008},"2025-11-18",100.33,101.014999,99.17,100.22,-1.48,345000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1031,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-17",102.13,103.37,100.85,101.7,-0.91,215400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1903,"percent_change":1903,"volume":2025,"transactions":9,"vwap":2024},"2025-11-14",100.17,103.75,100.059998,102.63,147000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-13",105.61,102.059998,102.52,-3.94,-3.7,140700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1817,"change":112,"percent_change":112,"volume":2039,"transactions":9,"vwap":1817},"2025-11-12",107.19,107.21,106.105,86900,{"date":2041,"open":1879,"high":1879,"low":2042,"close":2043,"change":2044,"percent_change":1030,"volume":2045,"transactions":9,"vwap":2043},"2025-11-11",105.926,106.47,-1.42,71400,{"date":2047,"open":2048,"high":2049,"low":1822,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-10",107.22,108.149,107.89,2.81,2.67,142200,{"date":2055,"open":1873,"high":2056,"low":2057,"close":2058,"change":201,"percent_change":1225,"volume":1656,"transactions":9,"vwap":2058},"2025-11-07",105.135,102.058998,105.080002,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-06",107.43,107.71,104.91,105.35,-2.21,-2.05,192700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":631,"percent_change":117,"volume":2074,"transactions":9,"vwap":2073},"2025-11-05",106.089996,108.18,106.07,107.56,96200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":663,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-04",106.94,108.39,106.275,106.36,-3.26,115400,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-03",110.7,109.24,109.94,0.41,0.37,92100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-31",110.28,110.41,108.627,109.53,0.87,0.8,98600,{"date":2101,"open":1618,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":1709,"volume":2105,"transactions":9,"vwap":2103},"2025-10-30",110.37,108.66,-2.28,63500,{"date":2107,"open":2108,"high":1770,"low":2109,"close":2110,"change":2111,"percent_change":1612,"volume":2112,"transactions":9,"vwap":2110},"2025-10-29",110.26,109.861,110.94,1.85,194800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2098,"percent_change":159,"volume":2119,"transactions":9,"vwap":2118},"2025-10-28",108.83,109.35,108.35,109.089996,82100,{"date":2121,"open":2122,"high":1777,"low":2050,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-27",108.27,108.29,1.55,1.45,38400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1113,"percent_change":1534,"volume":2133,"transactions":9,"vwap":2132},"2025-10-24",106.775,107.057999,106.52,106.74,74800,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":553,"percent_change":1324,"volume":2139,"transactions":9,"vwap":2138},"2025-10-23",103.029999,105.36,104.94,123000,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":755,"volume":2146,"transactions":9,"vwap":2144},"2025-10-22",104.59,101.45,102.76,-1.76,125800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":488,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-21",104.88,104.95,103.91,104.52,-0.72,108300,{"date":2156,"open":2058,"high":2157,"low":2058,"close":2158,"change":2159,"percent_change":1046,"volume":2160,"transactions":9,"vwap":2158},"2025-10-20",105.639,105.28,1.32,36900,{"date":2162,"open":2022,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-17",104.47,102.85,103.96,-0.68,-0.65,54800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":399,"percent_change":399,"volume":2175,"transactions":9,"vwap":2174},"2025-10-16",105.91,106.355,104.25,104.64,87200,{"date":2177,"open":2058,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1580,"volume":2182,"transactions":9,"vwap":2180},"2025-10-15",105.5,103.39,104.61,1.3,740300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":72,"volume":2190,"transactions":9,"vwap":2188},"2025-10-14",102.43,104.35,101.38,103.31,-1.13,81600,{"date":2192,"open":2193,"high":2180,"low":2194,"close":2195,"change":852,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-13",103.74,103.41,104.44,3.46,59000,{"date":2199,"open":2137,"high":1794,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-10",100.94,100.95,-4.58,-4.34,195500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1347,"change":590,"percent_change":1316,"volume":2210,"transactions":9,"vwap":1347},"2025-10-09",105.92,105.93,104.93,242700,{"date":2212,"open":2213,"high":1898,"low":2213,"close":2214,"change":1781,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-08",104.42,105.85,2.15,103900,{"date":2218,"open":2219,"high":1872,"low":2220,"close":2221,"change":2222,"percent_change":1074,"volume":2223,"transactions":9,"vwap":2221},"2025-10-07",104.99,102.99,103.62,-1.11,280800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-06",105.18,105.42,104.712,104.73,1.215,1.17,68700,{"date":2234,"open":2235,"high":2236,"low":1338,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-03",104.12,104.46,103.515,-0.125,-0.12,52200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":388,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-02",103.97,103.99,102.8,103.64,1.06,31000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":82,"volume":2256,"transactions":9,"vwap":2254},"2025-10-01",100.63,102.65,100.62,102.55,1.36,75200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":159,"percent_change":159,"volume":2263,"transactions":9,"vwap":2262},"2025-09-30",100.51,101.2,100.11,101.19,40600,{"date":2265,"open":2266,"high":2267,"low":2008,"close":2268,"change":2269,"percent_change":117,"volume":2270,"transactions":9,"vwap":2268},"2025-09-29",100.65,100.89,100.45,1.12,39700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-26",99.059998,99.37,98.383,99.33,0.09,46300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-25",98.46,99.65,97.64,99.24,-0.74,78300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":600,"percent_change":1758,"volume":942,"transactions":9,"vwap":2291},"2025-09-24",101.36,99.865,99.98,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1067,"percent_change":2297,"volume":1121,"transactions":9,"vwap":2296},"2025-09-23",102.050003,100.56,100.98,-1.05,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2294,"change":2097,"percent_change":211,"volume":2302,"transactions":9,"vwap":2294},"2025-09-22",100.84,102.11,30200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":520,"percent_change":520,"volume":2309,"transactions":9,"vwap":2308},"2025-09-19",100.78,101.26,100.34,101.18,62100,{"date":2311,"open":2312,"high":2313,"low":2284,"close":2314,"change":2315,"percent_change":292,"volume":2316,"transactions":9,"vwap":2314},"2025-09-18",99.35,100.67,100.42,1.98,45700,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":1811,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-17",98.92,97.51,98.44,-0.49,46200,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2319,"change":2328,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2319},"2025-09-16",99.25,98.45,-0.04,29600,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":1612,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-15",97.88,98.96,1.75,30100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1200,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-12",97.43,97.59,97.129,97.26,-0.23,26300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":281,"percent_change":137,"volume":2350,"transactions":9,"vwap":2349},"2025-09-11",97.57,98.059998,97.46,97.48,38100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":580,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-10",96.67,97.246,96.43,96.84,1.71,561200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":282,"volume":2366,"transactions":9,"vwap":2364},"2025-09-09",94.85,95.23,94.35,95.21,0.475,23100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-08",94.63,94.92,94.51,94.735,1.035,1.1,82700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":281,"percent_change":1931,"volume":2382,"transactions":9,"vwap":2381},"2025-09-05",94.31,94.36,92.34,93.7,94500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2374,"percent_change":631,"volume":2389,"transactions":9,"vwap":2388},"2025-09-04",92.2,93.07,91.95,93.059998,58300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1684,"percent_change":1684,"volume":2105,"transactions":9,"vwap":2395},"2025-09-03",92.050003,92.39,91.53,91.96,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2395,"change":673,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2395},"2025-09-02",91.07,91.97,90.5,-1.31,117900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1349,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-29",93.64,93.76,92.82,93.18,-1.74,39600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-28",94.044998,94.95,94,94.83,1.54,1.65,27400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-27",93.27,93.48,92.905,93.29,0.07,0.08,47600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":442,"percent_change":89,"volume":2435,"transactions":9,"vwap":2434},"2025-08-26",92.585,93.36,92.56,93.22,24900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-25",92.37,92.7,92.28,-0.14,-0.15,47200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":553,"volume":2451,"transactions":9,"vwap":2449},"2025-08-22",90.78,92.96,90.66,92.42,1.974,58900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1316,"volume":2459,"transactions":9,"vwap":2457},"2025-08-21",90.33,90.935,90.14,90.446,-0.274,67100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1924,"transactions":9,"vwap":2465},"2025-08-20",90.625,90.76,88.94,90.72,-0.64,-0.7,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":682,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-19",93.31,91.2,91.36,-2.59,98900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":1697,"percent_change":1986,"volume":2480,"transactions":9,"vwap":2478},"2025-08-18",93.24,93.79,93.040001,32500,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-15",93.37,92.64,93.34,-0.16,-0.17,40800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":489,"volume":2496,"transactions":9,"vwap":2494},"2025-08-14",93.45,93.78,93.029999,93.5,-0.55,29000,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":201,"percent_change":876,"volume":2502,"transactions":9,"vwap":2501},"2025-08-13",94.97,93.3,94.050003,186200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":22,"volume":2509,"transactions":9,"vwap":2506},"2025-08-12",93.080002,94.32,92.681,2.03,114800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1316,"percent_change":590,"volume":2516,"transactions":9,"vwap":2515},"2025-08-11",92.65,93.0090027,92.14,92.29,34500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2523,"volume":2496,"transactions":9,"vwap":2522},"2025-08-08",92.71,92.95,92.45,92.59,0.02,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-07",93.47,91.77,92.57,0.05,244800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2247,"percent_change":1023,"volume":2536,"transactions":9,"vwap":2534},"2025-08-06",91.64,92.52,91.49,25100,{"date":2538,"open":2539,"high":2540,"low":2455,"close":2541,"change":1428,"percent_change":1542,"volume":2542,"transactions":9,"vwap":2541},"2025-08-05",92.38,92.48,91.46,298200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":1773,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-04",91.16,92.31,90.83,2.4,46600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1127,"volume":2557,"transactions":9,"vwap":2555},"2025-08-01",89.84,90.881,88.82,90.15,-1.86,51600,{"date":2559,"open":2483,"high":2560,"low":2561,"close":2562,"change":2167,"percent_change":2467,"volume":2563,"transactions":9,"vwap":2562},"2025-07-31",93.43,91.86,92.010002,63800,{"date":2565,"open":2566,"high":2447,"low":2567,"close":2568,"change":304,"percent_change":137,"volume":2569,"transactions":9,"vwap":2568},"2025-07-30",92.33,91.88,92.66,21200,{"date":2571,"open":2572,"high":2479,"low":2573,"close":2392,"change":1316,"percent_change":590,"volume":1845,"transactions":9,"vwap":2392},"2025-07-29",92.91,91.815,{"date":2575,"open":2576,"high":2449,"low":2577,"close":2578,"change":1902,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-28",92.27,91.83,92.35,0.13,97000,{"date":2582,"open":2533,"high":2576,"low":2533,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-25",92.23,0.52,0.57,22000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":399,"percent_change":399,"volume":2593,"transactions":9,"vwap":2592},"2025-07-24",91.81,91.969,91.52,91.71,44900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-23",91.13,91.76,90.99,91.68,1.282,1.42,51700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1074,"volume":2610,"transactions":9,"vwap":2608},"2025-07-22",90.96,91.059998,89.029999,90.398,-0.972,87900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":876,"percent_change":590,"volume":2617,"transactions":9,"vwap":2616},"2025-07-21",91.69,92.089996,91.34,91.37,42700,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-18",91.89,91.27,91.66,0.26,0.28,16800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":461,"percent_change":2255,"volume":2632,"transactions":9,"vwap":2631},"2025-07-17",90.63,91.45,90.53,91.4,34000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2088,"percent_change":1910,"volume":2639,"transactions":9,"vwap":2638},"2025-07-16",89.79,90.28,89.11,90.17,66000,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":1088,"percent_change":1412,"volume":2270,"transactions":9,"vwap":2644},"2025-07-15",90.305,89.68,89.76,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":52,"percent_change":1299,"volume":2335,"transactions":9,"vwap":2650},"2025-07-14",88.85,89.66,88.55,89.55,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":1511,"percent_change":357,"volume":2656,"transactions":9,"vwap":2655},"2025-07-11",88.86,89.355,89.059998,34100,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":876,"percent_change":590,"volume":2662,"transactions":9,"vwap":2661},"2025-07-10",89.72,88.635,89.37,658300,{"date":2664,"open":2665,"high":2648,"low":2666,"close":2648,"change":211,"percent_change":1969,"volume":2667,"transactions":9,"vwap":2648},"2025-07-09",89.31,88.87,49300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":421,"percent_change":723,"volume":2674,"transactions":9,"vwap":2673},"2025-07-08",89.19,89.24,88.46,88.8,24200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":489,"volume":2682,"transactions":9,"vwap":2680},"2025-07-07",88.92,89.040001,88.34,88.89,-0.52,48600,{"date":2684,"open":2464,"high":2685,"low":2686,"close":2687,"change":1565,"percent_change":336,"volume":2688,"transactions":9,"vwap":2687},"2025-07-03",89.42,88.905,89.41,30900,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2692,"change":1923,"percent_change":520,"volume":2329,"transactions":9,"vwap":2692},"2025-07-02",87.54,88.53,{"date":2694,"open":2695,"high":2671,"low":2696,"close":2697,"change":2556,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-01",89.074997,87.45,87.86,-2.07,45600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2659,"change":1931,"percent_change":132,"volume":2705,"transactions":9,"vwap":2659},"2025-06-30",89.53,89.77,89.34,20500,{"date":2707,"open":2677,"high":2708,"low":2709,"close":2607,"change":2089,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2607},"2025-06-27",89.44,88.41,0.42,75800,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":1192,"volume":2718,"transactions":9,"vwap":2716},"2025-06-26",87.84,88.67,88.66,1.43,26700,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":399,"percent_change":399,"volume":2724,"transactions":9,"vwap":2723},"2025-06-25",87.72,87.16,87.23,23700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2728,"change":2215,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-24",86.17,87.2,86.029999,2.53,21600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":190,"percent_change":541,"volume":2738,"transactions":9,"vwap":2737},"2025-06-23",83.94,85.16,83.55,85.050003,29900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":989,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-20",84.99,85.24,84.138,84.37,-0.47,36100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":367,"percent_change":1556,"volume":2753,"transactions":9,"vwap":2752},"2025-06-18",84.54,85.285,84.49,84.77,27800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1404,"percent_change":2153,"volume":2760,"transactions":9,"vwap":2759},"2025-06-17",84.82,85.31,84.31,84.47,43300,{"date":2762,"open":2763,"high":2764,"low":2744,"close":2765,"change":580,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-16",84.38,85.42,85.080002,1.95,28800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2222,"volume":2775,"transactions":9,"vwap":2773},"2025-06-13",83.3,84.33,83.26,83.45,-0.94,82200,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2624,"percent_change":1445,"volume":2781,"transactions":9,"vwap":2780},"2025-06-12",84.17,84.759,84.39,21400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":147,"percent_change":1697,"volume":2788,"transactions":9,"vwap":2787},"2025-06-11",84.059998,84.6,83.75,84.11,43700,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":1316,"percent_change":200,"volume":2794,"transactions":9,"vwap":2793},"2025-06-10",84.4,83.24,83.73,50700,{"date":2796,"open":2734,"high":2771,"low":2797,"close":2798,"change":1825,"percent_change":2799,"volume":2480,"transactions":9,"vwap":2798},"2025-06-09",83.53,84.029999,0.24,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":304,"percent_change":38,"volume":2805,"transactions":9,"vwap":2804},"2025-06-06",84.12,83.63,83.83,41800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2745,"percent_change":1249,"volume":2812,"transactions":9,"vwap":2811},"2025-06-05",83.99,84.32,82.79,83.22,111900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1697,"percent_change":1282,"volume":2819,"transactions":9,"vwap":2818},"2025-06-04",83.59,83.93,83.089996,83.69,61000,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2792,"change":2001,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2792},"2025-06-03",82.54,83.37,1.03,40400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":336,"percent_change":441,"volume":2832,"transactions":9,"vwap":2831},"2025-06-02",81.81,82.41,80.86,82.39,38200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2342,"percent_change":702,"volume":2839,"transactions":9,"vwap":2838},"2025-05-30",81.46,81.553,80.18,81.4,39800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1148,"percent_change":1511,"volume":2846,"transactions":9,"vwap":2845},"2025-05-29",82.95,83,81.51,81.63,28500,{"date":2848,"open":2849,"high":2850,"low":2828,"close":2851,"change":1315,"percent_change":989,"volume":2852,"transactions":9,"vwap":2851},"2025-05-28",82.33,82.44,81.88,38600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1232,"percent_change":2859,"volume":2343,"transactions":9,"vwap":2858},"2025-05-27",81.35,82.31,81.22,82.21,2.57,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":723,"percent_change":2239,"volume":2865,"transactions":9,"vwap":2864},"2025-05-23",79.24,80.51,80.15,41500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2623,"percent_change":1445,"volume":2872,"transactions":9,"vwap":2871},"2025-05-22",79.92,80.76,79.78,80.25,22500,{"date":2874,"open":2875,"high":2845,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-21",81.089996,79.68,79.99,-1.26,-1.55,49900,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1454,"volume":2888,"transactions":9,"vwap":2886},"2025-05-20",81,81.259,80.77,81.25,0.147,12500,{"date":2890,"open":2870,"high":2891,"low":2870,"close":2892,"change":2893,"percent_change":1684,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",81.159,81.103,0.003,43900,{"date":2896,"open":2885,"high":2897,"low":2898,"close":2899,"change":542,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-16",81.11,80.56,81.099998,0.75,29800,{"date":2903,"open":2904,"high":2885,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-15",80.44,80,80.5,-0.46,-0.57,19600,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":1557,"percent_change":147,"volume":2894,"transactions":9,"vwap":2914},"2025-05-14",81.28,80.535,80.96,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":1141,"percent_change":1323,"volume":2920,"transactions":9,"vwap":2919},"2025-05-13",79.029999,80.81,80.65,44200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2160,"transactions":9,"vwap":2926},"2025-05-12",78.74,78.92,77.94,78.84,2.98,3.93,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":1316,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-09",76.46,75.56,75.86,-0.39,21000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":211,"volume":2943,"transactions":9,"vwap":2941},"2025-05-08",76.21,76.657,75.686,76.16,0.65,21500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2947,"change":1985,"percent_change":1281,"volume":2949,"transactions":9,"vwap":2947},"2025-05-07",74.9,75.51,74.658,24800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2017,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-06",74.6,75.33,74.49,75.040001,-1.2,52100,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":2529,"percent_change":2426,"volume":2963,"transactions":9,"vwap":2962},"2025-05-05",75.36,76.23,75.95,48500,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2969,"percent_change":817,"volume":2970,"transactions":9,"vwap":2968},"2025-05-02",75.15,76.19,75.9,1.924,20000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2159,"volume":2978,"transactions":9,"vwap":2976},"2025-05-01",74.55,74.85,73.97,73.976,0.966,27300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":201,"volume":2986,"transactions":9,"vwap":2984},"2025-04-30",71.56,73.165,71.16,73.010002,-0.2,84000,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":127,"percent_change":1299,"volume":2674,"transactions":9,"vwap":2991},"2025-04-29",72.7,73.38,73.21,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1201,"percent_change":1148,"volume":2986,"transactions":9,"vwap":2997},"2025-04-28",72.96,73.29,72.019997,72.81,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":117,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-25",71.84,73.0049973,72.99,1.57,33700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-04-24",69.89,71.89,69.82,71.86,2.68,3.87,20200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-04-23",69.75,70.525,68.94,69.18,2.02,3.01,265800,{"date":180,"open":176,"high":3024,"low":176,"close":3025,"change":2097,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},67.527,67.16,1.31,127100]