[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HACK":3,"homepage-market-summary":30,"stock-historical-HACK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HACK","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},"Amplify Cybersecurity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1941,0.238932,"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},123.08,123.19,124.2,122.83,121.77,1.31,1.08,429060.891559,124.42,69.66,160057.312940356,97.6,2989,{"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},67.656,147040,53669728.235089,79.73,"2025-04-22",[182,185,195,205,215,226,237,248,258,268,278,288,298,308,318,329,340,351,361,372,383,393,404,415,425,436,447,458,469,480,491,502,511,522,533,543,553,562,573,583,593,603,613,624,635,646,656,667,678,687,697,707,718,728,738,746,756,767,777,788,796,804,813,822,828,837,846,855,864,873,881,888,895,903,912,920,929,938,946,954,962,971,979,988,997,1005,1013,1021,1029,1036,1044,1053,1060,1068,1075,1082,1090,1097,1106,1114,1123,1132,1141,1150,1156,1164,1172,1181,1189,1196,1205,1213,1222,1230,1238,1244,1252,1261,1269,1276,1283,1291,1298,1306,1314,1323,1332,1338,1346,1354,1362,1371,1377,1386,1394,1400,1408,1415,1421,1429,1434,1442,1449,1456,1463,1472,1477,1485,1492,1499,1504,1511,1517,1525,1531,1539,1547,1556,1563,1569,1575,1584,1590,1597,1604,1613,1621,1630,1636,1642,1648,1654,1661,1668,1674,1681,1687,1694,1700,1707,1714,1721,1726,1731,1737,1746,1754,1760,1767,1773,1780,1787,1793,1801,1808,1816,1824,1829,1834,1840,1848,1854,1862,1869,1876,1883,1890,1898,1904,1911,1918,1925,1932,1939,1946,1954,1961,1968,1974,1979,1987,1993,2000,2008,2017,2025,2032,2038,2044,2049,2056,2063,2069,2077,2085,2093,2100,2106,2114,2123,2130,2138,2143,2147,2154,2162,2169,2175,2183,2191,2198,2204,2212,2218,2225,2231,2236,2243,2247,2255,2262,2267,2272,2280,2285,2291,2298,2304,2309,2316,2322,2330,2337,2341,2346,2354,2361,2365,2371,2377,2383,2390,2398,2404,2409,2415,2422,2428,2434,2441,2447,2454,2458,2465,2469,2475,2481,2486,2490,2496,2501,2509,2515,2519,2525,2530,2537,2543,2550,2557,2566,2574,2578,2582,2588,2594,2600,2607,2614,2618,2622,2627,2633,2640,2648,2653,2658,2665,2671,2673,2678,2683,2689,2694,2699,2703,2709,2713,2719,2722,2726,2730,2736,2740,2746,2750,2755,2761,2766,2772,2778,2786,2794,2801,2808,2812,2817,2823,2829,2837,2844,2849,2856,2864,2871],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5473,123.4858,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",121.91,122.41,120.285,0.53,0.44,203628.508439,3144,121.3603,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":59,"volume":202,"transactions":203,"vwap":204},"2026-09-30",120.15,122.5,119.91,121.24,1.43,323488.425301,4227,121.5578,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":152,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",119.72,120.19,118.34,119.81,0.29,258853.74305,3936,119.0443,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",116.96,119.7999,116.1,119.46,1.11,0.94,257942.810675,4137,118.0434,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",122.21,122.42,117.87,118.35,-3.83,-3.13,320711.102271,4800,119.6113,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",123.51,123.875,122.17,122.18,-1.89,-1.52,255234.683625,3915,123.0884,{"date":249,"open":250,"high":25,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",122.4,121.44,124.07,2.09,1.71,475665.570765,6858,123.221,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",123.43,120.51,121.98,-1,-0.81,385018.85768,6894,121.6944,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",119,122.98,118.62,4.31,3.63,322382.711544,5240,121.6665,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",121.03,117.34,118.67,-1.81,-1.5,329602.891068,4702,118.7777,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":89,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",118.95,122.57,117.55,120.48,0.85,616927.593149,5871,120.7132,{"date":299,"open":300,"high":301,"low":302,"close":220,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",119.38,121.36,118.425,-1.13,-0.94,296720.854643,5859,119.9837,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":254,"volume":315,"transactions":316,"vwap":317},"2026-09-15",117.68,121.18,117.08,120.59,2.03,506814.828553,6303,119.5202,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",112.3,119.18,111.82,118.56,8.66,7.88,965567.689455,10745,117.3433,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",111.19,111.81,109.1,109.9,-0.6,-0.54,260734.937777,3746,110.0005,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",110.07,112.925,110.02,110.5,-0.46,-0.41,118546.955804,2482,111.438,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":132,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",110.42,111.65,110.2,110.96,0.71,116737.101266,2077,111.0525,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",109.97,110.91,108.5,110.18,-0.57,-0.51,239265.934695,4921,109.6633,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",111.05,111.96,110.46,110.75,-0.78,-0.7,101001.00094,3226,111.0055,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",111.02,111.53,109.1601,2.15,1.97,262297.16633,3923,110.7683,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",111.35,111.45,107.5815,109.38,-2.47,-2.21,473271.241131,5652,108.9156,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",115.65,116.05,111.365,111.85,-5.12,-4.38,349242.30533,5769,112.6682,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":201,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",115.41,117.5343,115.17,116.97,1.24,161590.999074,3090,116.3028,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",117.62,118.2,114.42,115.54,-3.04,-2.56,368927.817077,6135,115.7766,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",113.98,119.16,113.78,118.58,8.97,8.18,693002.63686,10809,117.3743,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",106.88,110.1505,106.5,109.61,1.52,1.41,188570.642913,2910,109.0524,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",109.87,110.096,106.635,108.09,-1.48,-1.35,223429.715643,3702,108.2683,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",110.88,110.97,109.13,109.57,-2.05,-1.84,164644.174347,3295,109.8711,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",110.27,111.635,108.44,111.62,1.85,1.69,290532.265081,3990,110.5082,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",111.52,112.39,109.555,109.77,-2.52,-2.24,302877.874734,4008,110.267,{"date":503,"open":406,"high":406,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",111.243,112.29,-2.99,-2.59,333414.360517,4493,112.7388,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",115.01,117.13,114.49,115.28,-0.28,-0.24,205721.195618,3795,115.4301,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",117.65,117.91,115.11,115.56,-2.62,-2.22,301913.519796,4899,115.8956,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":431,"volume":540,"transactions":541,"vwap":542},"2026-08-14",121.67,121.69,118.01,118.18,-3.71,230618.012146,4402,119.1966,{"date":544,"open":282,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",121.97,117.5,121.89,3.03,2.55,402953.048838,6098,119.5042,{"date":554,"open":555,"high":199,"low":556,"close":557,"change":107,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",118.54,118,118.86,0.05,238776.931412,3075,118.8792,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",119.06,119.66,117.17,118.8,-0.39,-0.33,202920.487842,3595,118.7767,{"date":574,"open":575,"high":576,"low":526,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",115.46,120.27,119.19,3.77,3.27,346894.426059,6184,119.2366,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":389,"volume":590,"transactions":591,"vwap":592},"2026-08-07",115.4,116.38,114.05,115.42,2.23,267521.212969,3796,115.0944,{"date":594,"open":595,"high":596,"low":386,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",112.27,113.8894,113.19,-1.46,-1.27,204830.416722,2826,112.6338,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",116.4,116.775,114.65,0.58,0.51,260325.618326,4018,115.4371,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",110.045,114.3599,109.925,114.07,4.42,4.03,510639.398745,6893,112.9629,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",108.08,109.749,107.4,109.65,2.86,2.68,283910.169887,4190,108.9997,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",105.69,107.25,104.39,106.79,1.27,1.2,116312.791595,1849,106.1628,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",103.72,105.52,103.14,1.64,1.58,100381.249767,1711,104.4441,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",105.46,106.32,103.36,103.88,-1.83,-1.73,120249.420785,1902,104.7472,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",105.68,106.89,103.22,105.71,-0.21,-0.2,191199.561978,2725,105.3463,{"date":679,"open":670,"high":680,"low":681,"close":682,"change":159,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",107.52,104.89,105.92,0.7,170616.941871,2913,106.0694,{"date":688,"open":689,"high":672,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",104.4,103.8324,105.18,1.35,1.3,159032.745179,2987,104.7926,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":400,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",105.94,106.5974,103.4,103.83,-2.08,225568.380751,3506,104.2648,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",108.02,108.12,105.61,106.04,-1.86,-1.72,250998.868198,3551,106.3386,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",110,107.04,107.9,-2.18,-1.98,439536.038655,3774,107.846,{"date":729,"open":730,"high":731,"low":720,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",110.54,112.16,110.08,-0.96,-0.86,144841.865714,2334,111.3039,{"date":739,"open":740,"high":741,"low":626,"close":742,"change":222,"percent_change":294,"volume":743,"transactions":744,"vwap":745},"2026-07-17",108.39,112.76,111.04,178256.131185,2720,110.9969,{"date":747,"open":748,"high":493,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",111.39,109.3,110.1,-1.14,-1.02,157964.690379,2593,110.4545,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",114.98,115.5,110.71,111.24,-3.05,-2.67,457732.041115,5176,112.3449,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",108.24,114.67,114.29,5.01,4.58,329876.756521,4154,113.5582,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",108.91,109.915,107.64,109.28,0.3,0.28,231428.02174,3052,108.9144,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":507,"volume":795,"transactions":9,"vwap":793},"2026-07-10",112.15,112.495,108.53,108.98,-2.9,184700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":548,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",107.79,111.91,107.3,111.88,2.78,440700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",108.61,109.415,107.2,108.85,-0.87,-0.79,148900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",111.26,111.93,108.78,109.72,-0.55,-0.5,176000,{"date":823,"open":640,"high":824,"low":640,"close":482,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":482},"2026-07-06",111.125,3.3,3.08,193400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",107.11,108.329,106.12,106.97,-0.13,-0.12,253700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",105.44,108.37,105.33,107.099998,2.17,2.07,229500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",101.98,105.24,101.74,104.93,2.4,2.34,256500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",99.99,103.17,99.8,102.53,3.88,3.93,350900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",95.93,98.86,95.6,98.65,2.38,2.47,267200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":122,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",96.17,97.295,95.16,96.27,0.26,97400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":107,"percent_change":107,"volume":887,"transactions":9,"vwap":886},"2026-06-24",96.080002,97.27,95.8,96.019997,74700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":421,"volume":894,"transactions":9,"vwap":892},"2026-06-23",93.73,97.010002,95.96,1.18,73300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":599,"volume":902,"transactions":9,"vwap":900},"2026-06-22",95.36,97,92.98,94.78,-1.22,105100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",95.84,96.031998,93.33,96,0.62,0.65,80200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":819,"volume":919,"transactions":9,"vwap":917},"2026-06-17",95.82,96.74,94.87,95.38,-0.53,95100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",96.94,97.77,95.62,95.91,-1.47,-1.51,88900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",97.029999,97.74,95.77,97.38,1.33,1.38,72000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":367,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",96.51,96.79,94.98,96.050003,-0.59,61700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":631,"volume":953,"transactions":9,"vwap":951},"2026-06-11",93.88,96.86,93.31,96.62,2.52,144000,{"date":955,"open":956,"high":925,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",93.95,93.81,94.099998,-0.99,-1.04,236900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",96.46,96.968,92.080002,95.089996,-1.69,-1.75,151100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":918,"volume":978,"transactions":9,"vwap":976},"2026-06-08",97.73,98.14,96.43,96.78,-0.52,213100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",100.35,100.51,96.725,97.3,-3.84,-3.8,220400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",99.48,101.6,98.72,101.14,-1.07,-1.05,134400,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",104.58,101.67,102.21,-3.16,-3,160400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":152,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",102.82,105.56,102.58,105.37,0.37,206100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",100.66,105.4,105,5.65,5.69,224500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",94.28,99.428,99.35,5.47,5.83,102200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":948,"change":253,"percent_change":1034,"volume":1035,"transactions":9,"vwap":948},"2026-05-28",92.12,94.53,91.85,2.28,109000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":986,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",92.47,93.25,91.62,91.79,-3.63,147400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",94.92,95.905,93.44,95.42,0.57,0.6,138400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":388,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",93.34,94.95,94.85,2.32,83400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":518,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",92.18,93.059998,91.95,92.7,-0.26,84100,{"date":1069,"open":1070,"high":899,"low":1071,"close":1072,"change":651,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",90.94,90.585,92.94,1.8,146500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":558,"percent_change":558,"volume":1081,"transactions":9,"vwap":1080},"2026-05-19",91.19,92.39,90.725,91.3,330100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",88.55,91.28,91.25,2.7,3.05,183700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1084,"change":1095,"percent_change":23,"volume":1096,"transactions":9,"vwap":1084},"2026-05-15",86.99,89.089996,86.7,0.95,105700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",86.080002,88.2,85.43,87.6,2.45,2.88,173100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":89,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",83.99,85.48,83.61,85.15,0.86,79500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",85.22,85.325,83.88,84.29,-1.06,-1.24,172700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",85,85.92,84.55,85.35,-0.27,-0.32,132800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",83.87,85.67,83.010002,85.62,0.91,1.07,134100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",83.74,85.34,83.44,84.71,1.59,1.91,182700,{"date":1151,"open":1145,"high":1145,"low":1152,"close":1153,"change":1154,"percent_change":378,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",81.55,83.12,-0.65,112300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":844,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",82.96,84.040001,82.485,83.77,1.7,89300,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",80.75,82.702,82.07,1.29,1.6,112200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",80.11,81.24,79.63,80.78,1.53,1.93,58200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",80.089996,77.895,79.25,-1.26,-1.57,90500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":693,"percent_change":651,"volume":1195,"transactions":9,"vwap":1194},"2026-04-29",79.76,80.67,79.050003,80.51,97300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",79.39,80.29,78.49,79.21,-0.3,-0.38,94300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1112,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",78.5,79.65,78.315,79.51,1.09,80600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",78.16,78.79,77.12,78.65,0.56,0.72,70000,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",79.56,76.81,78.089996,-2.92,-3.6,108400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-04-22",80.74,81.010002,80.15,0.75,0.93,131700,{"date":1239,"open":1201,"high":1240,"low":1201,"close":1241,"change":1242,"percent_change":1147,"volume":1243,"transactions":9,"vwap":1241},"2026-04-21",81.16,80.26,1.26,113000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",78.07,79.099998,79,0.43,0.55,132200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",78.85,79.14,78,78.57,0.8,1.03,111600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":852,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",76.98,78.11,76.62,77.77,1.82,126200,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":871,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-15",74.38,76.07,75.95,3.36,214700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":72,"volume":953,"transactions":9,"vwap":1281},"2026-04-14",74.5,75.15,73.059998,73.48,-0.8,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-13",71.18,74.37,74.28,3.11,4.37,387900,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1042,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-10",75.07,70.82,71.17,-4.85,255600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",78.34,73.855,74.8,-4.01,-5.09,231200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":879,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-08",80.6,81,78.53,78.81,0.33,108100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",77.49,78.66,76.88,78.55,1.14,1.47,61000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",77.19,77.59,76.8,77.41,0.24,0.31,58300,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":45,"percent_change":22,"volume":1337,"transactions":9,"vwap":1336},"2026-04-02",75.040001,77.39,77.17,39800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":23,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",75.82,76.74,74.69,76.17,1.44,76300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1059,"transactions":9,"vwap":1351},"2026-03-31",73.29,75.099998,72.95,75.089996,2.65,3.66,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1202,"volume":1361,"transactions":9,"vwap":1359},"2026-03-30",73.32,74.2,71.912,72.44,-0.22,234900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",73.97,74.165,71.925,72.66,-3.07,-4.05,182900,{"date":1372,"open":1373,"high":1325,"low":1373,"close":1374,"change":1066,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-26",75.32,75.73,-0.34,63100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",76.52,77.51,75.72,75.99,0.41,0.54,50600,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",77.56,75.52,75.58,-2.51,-3.21,83300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1226,"change":1170,"percent_change":253,"volume":1399,"transactions":9,"vwap":1226},"2026-03-23",77.18,78.94,77.155,92300,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",78.050003,76.36,76.49,-1.9,-2.42,71900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":879,"percent_change":1312,"volume":1414,"transactions":9,"vwap":1413},"2026-03-19",77.92,78.76,77.62,78.39,63000,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":608,"percent_change":1235,"volume":1420,"transactions":9,"vwap":1419},"2026-03-18",77.15,79.028999,78.13,85700,{"date":1422,"open":1423,"high":1207,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-17",76.87,76.789,77.55,0.68,0.88,64500,{"date":1430,"open":1431,"high":1431,"low":1423,"close":1423,"change":960,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2026-03-16",78.24,-1.33,116700,{"date":1435,"open":1431,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",79.35,77.31,77.91,-0.06,-0.08,67700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":335,"volume":1448,"transactions":9,"vwap":1446},"2026-03-12",77.67,78.86,77.97,-0.47,62400,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1384,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",77.84,78.92,78.44,0.69,64600,{"date":1457,"open":1458,"high":1207,"low":1459,"close":1460,"change":569,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",78.46,76.685,77.9,-0.42,398100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",77.099998,78.37,76.76,78.23,0.46,0.59,105200,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1266,"change":1330,"percent_change":127,"volume":1476,"transactions":9,"vwap":1266},"2026-03-06",76.7,78.31,81400,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",75.8,78.044998,77.46,1.56,2.06,93000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":910,"percent_change":1112,"volume":1491,"transactions":9,"vwap":1490},"2026-03-04",75.37,76.28,74.624,75.9,93300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1219,"percent_change":1235,"volume":1498,"transactions":9,"vwap":1497},"2026-03-03",73.099998,75.6,72.756,75.25,83100,{"date":1500,"open":1501,"high":1502,"low":1359,"close":1342,"change":1178,"percent_change":253,"volume":1503,"transactions":9,"vwap":1342},"2026-03-02",72.49,74.92,101200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":336,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",72,73.16,71.355,-0.73,93900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1139,"percent_change":1321,"volume":1516,"transactions":9,"vwap":1515},"2026-02-26",72.64,74,73.7,132700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2026-02-25",71.43,72.63,70.841,1.39,1.95,136900,{"date":1526,"open":1527,"high":1528,"low":26,"close":1529,"change":1250,"percent_change":132,"volume":1530,"transactions":9,"vwap":1529},"2026-02-24",70.099998,72.029999,71.24,340500,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",73.51,70.44,70.69,-3.48,-4.69,303400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":762,"volume":1546,"transactions":9,"vwap":1544},"2026-02-20",76.029999,77.68,74.010002,74.17,-2.33,154600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",76.57,77.22,76.098,76.5,-0.43,-0.56,93600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1383,"percent_change":1384,"volume":1562,"transactions":9,"vwap":1561},"2026-02-18",75.74,77.010002,75.28,76.93,93400,{"date":1564,"open":1437,"high":1565,"low":1389,"close":1379,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1379},"2026-02-17",77.82,-1.37,-1.76,98000,{"date":1570,"open":1272,"high":1571,"low":1272,"close":1572,"change":1573,"percent_change":802,"volume":1574,"transactions":9,"vwap":1572},"2026-02-13",78.32,77.89,2.11,115000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-12",77.4,78.273,75.14,75.78,-1.2,-1.56,89100,{"date":1585,"open":1586,"high":1215,"low":1587,"close":1263,"change":819,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1263},"2026-02-11",78.040001,76.019997,-0.71,130300,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1258,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-10",77.089996,78.205,77.53,1.04,138500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1344,"percent_change":1148,"volume":1603,"transactions":9,"vwap":1602},"2026-02-09",75.059998,77.13,74.781,76.73,108200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-06",74.07,75.3,73.406,75.29,2.41,3.31,167700,{"date":1614,"open":1615,"high":1389,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",74.39,72.57,72.88,-1.58,-2.12,123600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",74.32,75.12,72.75,74.46,-0.66,-0.88,185000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1624,"change":497,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2026-02-03",77.42,73.87,-3.25,304300,{"date":1637,"open":1318,"high":1638,"low":1327,"close":1639,"change":1640,"percent_change":1641,"volume":1171,"transactions":9,"vwap":1639},"2026-02-02",78.35,77.64,0.39,0.5,{"date":1643,"open":1644,"high":1451,"low":1645,"close":1646,"change":819,"percent_change":1588,"volume":1647,"transactions":9,"vwap":1646},"2026-01-30",77.44,76.99,77.25,63800,{"date":1649,"open":1650,"high":1650,"low":1318,"close":1651,"change":1652,"percent_change":762,"volume":1653,"transactions":9,"vwap":1651},"2026-01-29",79.64,77.8,-2.45,187300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1588,"percent_change":1628,"volume":1660,"transactions":9,"vwap":1659},"2026-01-28",81.25,81.315,80.14,80.25,66500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1235,"percent_change":222,"volume":1667,"transactions":9,"vwap":1666},"2026-01-27",81.099998,81.64,80.58,80.96,99700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1162,"percent_change":843,"volume":1673,"transactions":9,"vwap":1672},"2026-01-26",78.73,80.4,80.21,175300,{"date":1675,"open":1411,"high":1185,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-23",78.372,78.51,0.02,0.03,76900,{"date":1682,"open":1226,"high":1683,"low":1684,"close":1200,"change":1685,"percent_change":421,"volume":1686,"transactions":9,"vwap":1200},"2026-01-22",78.6,78.022003,0.96,91000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1594,"change":1692,"percent_change":1693,"volume":1562,"transactions":9,"vwap":1594},"2026-01-21",77.69,78.185,76.96,0.09,0.12,{"date":1695,"open":1586,"high":1696,"low":1697,"close":1644,"change":1698,"percent_change":399,"volume":1699,"transactions":9,"vwap":1644},"2026-01-20",78.82,77.34,-1.96,176300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":918,"percent_change":1627,"volume":1706,"transactions":9,"vwap":1705},"2026-01-16",80.07,80.115,79.091003,79.4,102100,{"date":1708,"open":1308,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1360,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",80.82,79.8,79.93,-0.18,92400,{"date":1715,"open":1183,"high":1716,"low":1717,"close":1174,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1174},"2026-01-14",80.844,79.41,-0.49,-0.61,100700,{"date":1722,"open":1723,"high":1724,"low":1183,"close":1308,"change":1712,"percent_change":1360,"volume":1725,"transactions":9,"vwap":1308},"2026-01-13",80.73,81.26,65200,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1177,"change":783,"percent_change":1011,"volume":1730,"transactions":9,"vwap":1177},"2026-01-12",79.94,80.91,101500,{"date":1732,"open":1733,"high":1232,"low":1734,"close":1735,"change":112,"percent_change":112,"volume":1736,"transactions":9,"vwap":1735},"2026-01-09",80.54,79.88,80.48,67900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-08",81.7,81.95,80.32,80.49,-1.09,-1.34,70500,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-07",80.62,82.35,81.58,0.98,1.22,184600,{"date":1755,"open":1756,"high":1757,"low":1734,"close":1308,"change":52,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1308},"2026-01-06",79.97,80.677,0.61,75100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1174,"change":1765,"percent_change":1259,"volume":1766,"transactions":9,"vwap":1174},"2026-01-05",79.75,80.84,79.6,0.82,123200,{"date":1768,"open":1177,"high":1769,"low":1770,"close":1771,"change":72,"percent_change":1744,"volume":1772,"transactions":9,"vwap":1771},"2026-01-02",80.847,78.679,79.29,87800,{"date":1774,"open":1775,"high":1776,"low":1241,"close":1777,"change":1778,"percent_change":303,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",81.080002,81.205,80.37,-0.92,64100,{"date":1781,"open":1724,"high":1782,"low":1783,"close":1784,"change":834,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",81.584,81.11,81.29,-0.16,87300,{"date":1788,"open":1152,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1588,"volume":1491,"transactions":9,"vwap":1791},"2025-12-29",81.99,81.28,81.42,-0.58,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1692,"volume":1800,"transactions":9,"vwap":1798},"2025-12-26",81.9,82.089996,81.72,82,0.07,25400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1692,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-24",81.85,81.93,81.439,0.11,20400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":918,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-23",82.099998,82.25,81.38,81.84,-0.64,75900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1454,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-22",81.82,82.677,81.521,82.37,0.84,111300,{"date":1825,"open":1812,"high":1826,"low":1724,"close":1827,"change":1050,"percent_change":683,"volume":1828,"transactions":9,"vwap":1827},"2025-12-19",81.77,81.68,92700,{"date":1830,"open":1775,"high":1831,"low":1832,"close":1783,"change":1139,"percent_change":82,"volume":1833,"transactions":9,"vwap":1783},"2025-12-18",81.3,80.478,53500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":663,"percent_change":1619,"volume":1839,"transactions":9,"vwap":1838},"2025-12-17",81.63,81.65,80.040001,218900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1826,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1826},"2025-12-16",81.48,82.15,81.142,-0.07,-0.09,69700,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1813,"change":1582,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1813},"2025-12-15",83.56,81.791,-1.87,61200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1405,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-12",84.58,84.6,83.22,83.4,-2.23,136300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":335,"percent_change":379,"volume":1868,"transactions":9,"vwap":1867},"2025-12-11",85.080002,85.655,84.691,85.3,41100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1758,"percent_change":1220,"volume":1875,"transactions":9,"vwap":1874},"2025-12-10",84.99,86.272,84.75,85.9,57500,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1330,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-09",84.51,85.52,85.29,0.36,45900,{"date":1884,"open":1885,"high":1864,"low":1886,"close":1887,"change":683,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-08",84.65,84.41,84.98,0.83,51000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-05",84.76,85.084999,83.91,84.28,-0.02,29800,{"date":1899,"open":1900,"high":1878,"low":1901,"close":1902,"change":1896,"percent_change":1896,"volume":1903,"transactions":9,"vwap":1902},"2025-12-04",84.27,84.019997,84.3,48700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":641,"volume":1910,"transactions":9,"vwap":1907},"2025-12-03",82.55,84.32,82.364,1.06,57700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":357,"percent_change":1112,"volume":1917,"transactions":9,"vwap":1916},"2025-12-02",83.099998,83.81,83.07,83.26,49700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1906,"change":1581,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1906},"2025-12-01",82.89,83.18,82.33,-1.43,37400,{"date":1926,"open":1927,"high":1914,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-28",83.029999,83.75,0.76,0.92,35600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1154,"percent_change":378,"volume":1938,"transactions":9,"vwap":1937},"2025-11-26",83.16,83.49,82.647,82.99,73800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1073,"volume":945,"transactions":9,"vwap":1944},"2025-11-25",82.28,83.9,81.855,83.64,1.48,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-24",81.029999,82.31,82.16,1.42,1.76,62500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1232,"change":1959,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1232},"2025-11-21",80.61,81.54,79.313,0.01,189400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1723,"change":283,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1723},"2025-11-20",83.65,84,80.46,-2.19,102500,{"date":1969,"open":1843,"high":1136,"low":1970,"close":1971,"change":1693,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",81.75,82.54,0.15,73600,{"date":1975,"open":1976,"high":1913,"low":1813,"close":1977,"change":1792,"percent_change":379,"volume":1978,"transactions":9,"vwap":1977},"2025-11-18",82.3,82.42,70600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":919,"transactions":9,"vwap":1984},"2025-11-17",84.25,84.92,82.72,83,-1.42,-1.68,{"date":1988,"open":1915,"high":1887,"low":1989,"close":1990,"change":1991,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-14",82.26,84.42,0,161600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1990,"change":1998,"percent_change":713,"volume":1999,"transactions":9,"vwap":1990},"2025-11-13",85.94,86.023003,84.089996,-1.6,68600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":303,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-12",87.35,87.63,86.010002,86.019997,-1.3,125100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-11",86.89,87.461,86.77,87.15,0.19,0.22,35700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":936,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",86.5,87.16,86.158,86.96,1.61,63700,{"date":2026,"open":2027,"high":2028,"low":1118,"close":2029,"change":2030,"percent_change":1758,"volume":2031,"transactions":9,"vwap":2029},"2025-11-07",84.5,85.74,85.58,0.52,87200,{"date":2033,"open":2034,"high":2035,"low":1942,"close":2036,"change":1785,"percent_change":2037,"volume":1730,"transactions":9,"vwap":2036},"2025-11-06",84.77,85.7,85.059998,-0.19,{"date":2039,"open":2040,"high":1109,"low":2041,"close":1116,"change":1799,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1116},"2025-11-05",85.029999,84.95,0.08,254800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1111,"change":498,"percent_change":432,"volume":1089,"transactions":9,"vwap":1111},"2025-11-04",86.32,86.87,85.019997,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1360,"percent_change":2055,"volume":1455,"transactions":9,"vwap":2054},"2025-11-03",87.86,87.98,86.6,87.39,-0.25,{"date":2057,"open":2058,"high":2051,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1853,"transactions":9,"vwap":2060},"2025-10-31",86.91,86.52,87.61,1.51,1.75,{"date":2064,"open":2004,"high":2065,"low":1995,"close":2066,"change":2067,"percent_change":1785,"volume":2068,"transactions":9,"vwap":2066},"2025-10-30",87.308,86.099998,-0.14,84600,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-29",87.68,85.779,86.24,-2.82,-3.17,138100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":609,"volume":2084,"transactions":9,"vwap":2082},"2025-10-28",88.67,89.509,88.62,89.059998,0.45,58500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":783,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-27",89.26,89.38,88.39,88.61,0.34,47200,{"date":2094,"open":1084,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":89,"volume":2099,"transactions":9,"vwap":2097},"2025-10-24",88.82,88,88.31,0.89,44100,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":222,"percent_change":1211,"volume":2105,"transactions":9,"vwap":2104},"2025-10-23",86.35,87.605,87.42,72700,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-22",87.46,85.79,86.48,-0.9,-1.03,87700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-21",86.74,87.52,86.29,87.38,0.67,0.77,54500,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":201,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-20",85.77,86.871,86.71,1.68,58800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":558,"volume":2137,"transactions":9,"vwap":2135},"2025-10-17",84.87,85.41,84.34,85.28,0.04,71200,{"date":2139,"open":2116,"high":2140,"low":2141,"close":2142,"change":2006,"percent_change":284,"volume":1476,"transactions":9,"vwap":2142},"2025-10-16",87.13,84.85,85.24,{"date":2144,"open":2145,"high":2003,"low":1099,"close":2146,"change":558,"percent_change":107,"volume":1180,"transactions":9,"vwap":2146},"2025-10-15",87.48,86.54,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":598,"volume":1448,"transactions":9,"vwap":2152},"2025-10-14",86.57,87.24,85.82,86.49,-1.28,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1170,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-13",87.71,88.27,87.17,87.77,1.86,53600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":1227,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-10",89.029999,89.59,86.17,-3.28,170500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1093,"change":1440,"percent_change":1846,"volume":2174,"transactions":9,"vwap":1093},"2025-10-09",89.12,89.216,88.274,91300,{"date":2176,"open":2150,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-08",89.22,87.162,89.17,2.29,2.64,94500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1121,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-07",88.26,88.3,86.106,86.88,-1.41,68900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":683,"percent_change":1258,"volume":2197,"transactions":9,"vwap":2196},"2025-10-06",87.91,88.81,87.641,88.12,72800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2104,"change":918,"percent_change":335,"volume":2203,"transactions":9,"vwap":2104},"2025-10-03",88.25,88.52,87.279,63500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1112,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-02",87.79,87.958,87.11,87.95,0.99,52000,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":211,"percent_change":1312,"volume":2217,"transactions":9,"vwap":2216},"2025-10-01",86.34,87.215,87.089996,30100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":673,"percent_change":518,"volume":2224,"transactions":9,"vwap":2223},"2025-09-30",87.19,87.193,85.932,86.8,45500,{"date":2226,"open":2227,"high":2227,"low":2188,"close":2228,"change":2229,"percent_change":1329,"volume":2230,"transactions":9,"vwap":2228},"2025-09-29",87.47,87.010002,0.21,31100,{"date":2232,"open":2233,"high":2022,"low":2234,"close":2223,"change":190,"percent_change":1758,"volume":2235,"transactions":9,"vwap":2223},"2025-09-26",86.38,85.97,91700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":835,"percent_change":2067,"volume":2242,"transactions":9,"vwap":2241},"2025-09-25",85.63,86.56,85.122,86.27,65400,{"date":2244,"open":2208,"high":2245,"low":2073,"close":2246,"change":1719,"percent_change":379,"volume":1833,"transactions":9,"vwap":2246},"2025-09-24",87.27,86.39,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":960,"volume":2254,"transactions":9,"vwap":2252},"2025-09-23",88.019997,88.108,86.868,87,-0.91,69800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2193,"change":1972,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2193},"2025-09-22",87.67,88.14,86.78,0.17,61500,{"date":2263,"open":2054,"high":2264,"low":2188,"close":2265,"change":1383,"percent_change":2266,"volume":1212,"transactions":9,"vwap":2265},"2025-09-19",87.955,87.76,0.47,{"date":2268,"open":2241,"high":2269,"low":2241,"close":2002,"change":1179,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2002},"2025-09-18",87.575,2.26,114500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":347,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-17",85.93,86.215,84.78,85.42,-0.48,74000,{"date":2281,"open":2214,"high":2214,"low":2282,"close":2283,"change":1129,"percent_change":2284,"volume":2129,"transactions":9,"vwap":2283},"2025-09-16",85.582,85.83,-0.31,{"date":2286,"open":2287,"high":2102,"low":2288,"close":2066,"change":2289,"percent_change":1235,"volume":2290,"transactions":9,"vwap":2066},"2025-09-15",85.65,85.57,0.64,136000,{"date":2292,"open":2293,"high":2294,"low":1101,"close":2295,"change":1186,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",86.53,86.58,85.46,-1.45,67300,{"date":2299,"open":2233,"high":2300,"low":2301,"close":2302,"change":2121,"percent_change":66,"volume":2303,"transactions":9,"vwap":2302},"2025-09-11",87.044998,86.107,86.72,81600,{"date":2305,"open":2059,"high":2022,"low":2306,"close":2307,"change":107,"percent_change":1799,"volume":2308,"transactions":9,"vwap":2307},"2025-09-10",85.54,85.95,62100,{"date":2310,"open":2311,"high":2233,"low":2312,"close":2313,"change":1202,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-09",86.33,85.558,85.89,-0.35,42200,{"date":2317,"open":1880,"high":2318,"low":1880,"close":2319,"change":2320,"percent_change":1321,"volume":2321,"transactions":9,"vwap":2319},"2025-09-08",86.265,86.19,1.25,57000,{"date":2323,"open":2324,"high":2325,"low":1914,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-05",84.96,85.25,84.94,1.57,1.88,76100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2015,"percent_change":879,"volume":2336,"transactions":9,"vwap":2335},"2025-09-04",83.33,83.589,82.102,83.37,71100,{"date":2338,"open":1858,"high":1858,"low":1977,"close":2339,"change":1845,"percent_change":1440,"volume":2340,"transactions":9,"vwap":2339},"2025-09-03",83.15,111800,{"date":2342,"open":1927,"high":1944,"low":2343,"close":1858,"change":2344,"percent_change":2345,"volume":1667,"transactions":9,"vwap":1858},"2025-09-02",82.57,-1.17,-1.39,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":379,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-29",85.14,85.47,84.017998,84.39,-0.82,60400,{"date":2355,"open":2356,"high":2357,"low":1928,"close":2358,"change":2359,"percent_change":652,"volume":2360,"transactions":9,"vwap":2358},"2025-08-28",83.82,85.38,85.089996,1.32,75500,{"date":2362,"open":1984,"high":2363,"low":1984,"close":1161,"change":893,"percent_change":201,"volume":2364,"transactions":9,"vwap":1161},"2025-08-27",83.97,62600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2367,"change":1959,"percent_change":1959,"volume":2370,"transactions":9,"vwap":2367},"2025-08-26",82.59,83.38,82.44,82300,{"date":2372,"open":1921,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1282,"volume":887,"transactions":9,"vwap":2375},"2025-08-25",83.425,82.451,82.58,-0.67,{"date":2378,"open":1811,"high":2379,"low":1811,"close":2380,"change":2381,"percent_change":82,"volume":2382,"transactions":9,"vwap":2380},"2025-08-22",83.98,83.25,1.1,117800,{"date":2384,"open":2385,"high":1941,"low":2386,"close":1843,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1843},"2025-08-21",82.14,81.59,-0.36,-0.44,64800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1846,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-20",82.65,82.75,81.56,82.51,-0.11,104900,{"date":2399,"open":2400,"high":1118,"low":2401,"close":2402,"change":368,"percent_change":1719,"volume":2403,"transactions":9,"vwap":2402},"2025-08-19",83.8,82.328,82.6,122100,{"date":2405,"open":2375,"high":2339,"low":2406,"close":2407,"change":2229,"percent_change":122,"volume":2408,"transactions":9,"vwap":2407},"2025-08-18",82.494,83.11,68100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2266,"percent_change":1050,"volume":2414,"transactions":9,"vwap":2412},"2025-08-15",82.49,82.9,82.21,72200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":598,"percent_change":2421,"volume":2271,"transactions":9,"vwap":2420},"2025-08-14",83.17,83.593,82.23,82.43,-1.74,{"date":2423,"open":1901,"high":2424,"low":2425,"close":2426,"change":1051,"percent_change":1220,"volume":2427,"transactions":9,"vwap":2426},"2025-08-13",84.12,83.28,83.89,115200,{"date":2429,"open":2430,"high":2335,"low":1836,"close":2431,"change":2432,"percent_change":1610,"volume":2433,"transactions":9,"vwap":2431},"2025-08-12",81.69,83.29,1.96,97500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2314,"percent_change":1553,"volume":2440,"transactions":9,"vwap":2439},"2025-08-11",81.61,82.66,81.2,81.33,104000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1827,"change":1792,"percent_change":1588,"volume":2446,"transactions":9,"vwap":1827},"2025-08-08",82.52,83.243,81.52,130000,{"date":2448,"open":2449,"high":2450,"low":1775,"close":1989,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1989},"2025-08-07",84.36,84.422,-2.5,-2.95,197000,{"date":2455,"open":1143,"high":2456,"low":2457,"close":1892,"change":22,"percent_change":2327,"volume":2329,"transactions":9,"vwap":1892},"2025-08-06",84.84,83.58,{"date":2459,"open":2460,"high":1101,"low":2461,"close":2462,"change":2463,"percent_change":283,"volume":2464,"transactions":9,"vwap":2462},"2025-08-05",85.040001,83.415,83.45,-1.54,91200,{"date":2466,"open":1901,"high":2467,"low":2356,"close":1871,"change":2327,"percent_change":2328,"volume":2468,"transactions":9,"vwap":1871},"2025-08-04",85.070999,59000,{"date":2470,"open":1143,"high":2471,"low":2472,"close":2473,"change":926,"percent_change":663,"volume":2474,"transactions":9,"vwap":2473},"2025-08-01",84.14,82.040001,83.42,233500,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2006,"volume":1155,"transactions":9,"vwap":2479},"2025-07-31",86.82,84.7,84.89,-1.12,{"date":2482,"open":2294,"high":2294,"low":1125,"close":2004,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2004},"2025-07-30",-0.72,-0.83,147100,{"date":2487,"open":2058,"high":2117,"low":1099,"close":2488,"change":142,"percent_change":1011,"volume":2489,"transactions":9,"vwap":2488},"2025-07-29",86.73,131400,{"date":2491,"open":2239,"high":2492,"low":2493,"close":2494,"change":1678,"percent_change":1678,"volume":2495,"transactions":9,"vwap":2494},"2025-07-28",86.65,85.888,86.41,57800,{"date":2497,"open":2498,"high":2058,"low":2499,"close":2246,"change":2030,"percent_change":1758,"volume":2500,"transactions":9,"vwap":2246},"2025-07-25",85.98,85.906,78800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1693,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-24",85.99,86.22,85.4,85.87,0.14,78300,{"date":2510,"open":2287,"high":2511,"low":2512,"close":2513,"change":1469,"percent_change":1384,"volume":2514,"transactions":9,"vwap":2513},"2025-07-23",85.85,84.704,85.75,104400,{"date":2516,"open":2517,"high":2311,"low":1116,"close":1880,"change":1718,"percent_change":367,"volume":2518,"transactions":9,"vwap":1880},"2025-07-22",86.089996,80800,{"date":2520,"open":2521,"high":2102,"low":1116,"close":2522,"change":2523,"percent_change":1095,"volume":2524,"transactions":9,"vwap":2522},"2025-07-21",85.33,85.78,0.81,159200,{"date":2526,"open":1887,"high":2527,"low":1885,"close":2528,"change":1249,"percent_change":609,"volume":2529,"transactions":9,"vwap":2528},"2025-07-18",85.281,84.97,106600,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":137,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-17",83.92,84.993,84.54,0.79,135000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":1118,"change":2229,"percent_change":122,"volume":2542,"transactions":9,"vwap":1118},"2025-07-16",83.95,84.012001,82.885,130400,{"date":2544,"open":2545,"high":2546,"low":1850,"close":2547,"change":2548,"percent_change":674,"volume":2549,"transactions":9,"vwap":2547},"2025-07-15",84.050003,84.308,83.67,-0.17,386800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2098,"percent_change":1139,"volume":2556,"transactions":9,"vwap":2555},"2025-07-14",82.68,84.137,82.675,83.84,351400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-11",84.49,84.538,82.755,82.95,-1.79,-2.11,283400,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-10",87.8,84.59,84.74,-2.96,-3.38,258600,{"date":2575,"open":1094,"high":2051,"low":2576,"close":2577,"change":1320,"percent_change":2359,"volume":2433,"transactions":9,"vwap":2577},"2025-07-09",86.46,87.7,{"date":2579,"open":2058,"high":2058,"low":2580,"close":2239,"change":2014,"percent_change":2015,"volume":2581,"transactions":9,"vwap":2239},"2025-07-08",85.61,67200,{"date":2583,"open":2584,"high":2140,"low":2585,"close":2586,"change":1375,"percent_change":568,"volume":2587,"transactions":9,"vwap":2586},"2025-07-07",86.51,86.054001,86.37,111100,{"date":2589,"open":2590,"high":2591,"low":1109,"close":2127,"change":2023,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2127},"2025-07-03",85.49,86.958,1.89,93700,{"date":2595,"open":2596,"high":2597,"low":1900,"close":2598,"change":1692,"percent_change":1806,"volume":2599,"transactions":9,"vwap":2598},"2025-07-02",84.72,85.125,85.099998,237600,{"date":2601,"open":2602,"high":2233,"low":2603,"close":2604,"change":2605,"percent_change":1187,"volume":2606,"transactions":9,"vwap":2604},"2025-07-01",86.26,84.13,85.010002,-1.36,176200,{"date":2608,"open":2609,"high":2233,"low":2610,"close":2586,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2586},"2025-06-30",85.8,85.51,1.17,1.37,185200,{"date":2615,"open":2125,"high":2125,"low":2596,"close":2616,"change":347,"percent_change":2278,"volume":2617,"transactions":9,"vwap":2616},"2025-06-27",85.2,159700,{"date":2619,"open":1128,"high":2620,"low":1892,"close":2580,"change":1758,"percent_change":1220,"volume":2621,"transactions":9,"vwap":2580},"2025-06-26",85.849,167500,{"date":2623,"open":1871,"high":2624,"low":2625,"close":1125,"change":1250,"percent_change":910,"volume":2626,"transactions":9,"vwap":1125},"2025-06-25",85.81,84.66,218300,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":783,"percent_change":1881,"volume":2632,"transactions":9,"vwap":2631},"2025-06-24",84.9,84.099998,84.45,236600,{"date":2634,"open":2443,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1573,"volume":2639,"transactions":9,"vwap":2637},"2025-06-23",84.19,81.551,84.15,1.74,254100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2480,"volume":2647,"transactions":9,"vwap":2645},"2025-06-20",83.32,83.66,82.13,82.41,-0.93,97100,{"date":2649,"open":2650,"high":2650,"low":1984,"close":2651,"change":568,"percent_change":1447,"volume":2652,"transactions":9,"vwap":2651},"2025-06-18",84.010002,83.34,90700,{"date":2654,"open":2655,"high":2539,"low":1984,"close":2656,"change":1959,"percent_change":1959,"volume":2657,"transactions":9,"vwap":2656},"2025-06-17",83.41,83.73,120500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1427,"percent_change":1909,"volume":2664,"transactions":9,"vwap":2663},"2025-06-16",83.59,84.204,83.5,83.72,114800,{"date":2666,"open":2667,"high":2668,"low":2392,"close":2669,"change":2484,"percent_change":959,"volume":2670,"transactions":9,"vwap":2669},"2025-06-13",82.82,83.859,82.84,142500,{"date":2672,"open":1136,"high":2449,"low":1136,"close":2547,"change":2229,"percent_change":122,"volume":2303,"transactions":9,"vwap":2547},"2025-06-12",{"date":2674,"open":2332,"high":2675,"low":2412,"close":2676,"change":1439,"percent_change":1845,"volume":2677,"transactions":9,"vwap":2676},"2025-06-11",84.069,83.46,122000,{"date":2679,"open":2539,"high":2650,"low":2680,"close":2681,"change":517,"percent_change":569,"volume":2682,"transactions":9,"vwap":2681},"2025-06-10",82.97,83.52,95700,{"date":2684,"open":2132,"high":2132,"low":2685,"close":2400,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2400},"2025-06-09",83.79,-0.63,-0.75,92000,{"date":2690,"open":2276,"high":2691,"low":2603,"close":2692,"change":1330,"percent_change":1011,"volume":2693,"transactions":9,"vwap":2692},"2025-06-06",84.951,84.43,108900,{"date":2695,"open":2363,"high":2041,"low":2696,"close":2424,"change":2697,"percent_change":142,"volume":2698,"transactions":9,"vwap":2424},"2025-06-05",83.71,0.27,80900,{"date":2700,"open":2701,"high":2478,"low":2701,"close":2702,"change":1130,"percent_change":1203,"volume":1268,"transactions":9,"vwap":2702},"2025-06-04",83.68,83.85,{"date":2704,"open":2705,"high":2706,"low":1136,"close":2707,"change":2210,"percent_change":59,"volume":2708,"transactions":9,"vwap":2707},"2025-06-03",83.14,84.21,84.17,133500,{"date":2710,"open":1791,"high":2711,"low":1791,"close":1921,"change":82,"percent_change":651,"volume":2712,"transactions":9,"vwap":1921},"2025-06-02",83.19,130600,{"date":2714,"open":1729,"high":2715,"low":2716,"close":1813,"change":1236,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1813},"2025-05-30",81.939,80.45,1.15,177700,{"date":2720,"open":1970,"high":1970,"low":1191,"close":1729,"change":518,"percent_change":1202,"volume":2721,"transactions":9,"vwap":1729},"2025-05-29",370100,{"date":2723,"open":1798,"high":1798,"low":1309,"close":2724,"change":303,"percent_change":1566,"volume":2725,"transactions":9,"vwap":2724},"2025-05-28",81.15,129500,{"date":2727,"open":2728,"high":1906,"low":1152,"close":1941,"change":693,"percent_change":2023,"volume":2729,"transactions":9,"vwap":1941},"2025-05-27",81.86,158100,{"date":2731,"open":2732,"high":1784,"low":2733,"close":2734,"change":1329,"percent_change":783,"volume":2735,"transactions":9,"vwap":2734},"2025-05-23",79.77,79.552,80.98,89500,{"date":2737,"open":1176,"high":2738,"low":1176,"close":1232,"change":222,"percent_change":893,"volume":2739,"transactions":9,"vwap":1232},"2025-05-22",81.445,53900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":1710,"change":926,"percent_change":283,"volume":2745,"transactions":9,"vwap":1710},"2025-05-21",80.42,81.34,79.53,103000,{"date":2747,"open":1763,"high":1790,"low":2748,"close":2749,"change":122,"percent_change":1330,"volume":1331,"transactions":9,"vwap":2749},"2025-05-20",80.689,81.27,{"date":2751,"open":2752,"high":2753,"low":1762,"close":2754,"change":1896,"percent_change":1896,"volume":1833,"transactions":9,"vwap":2754},"2025-05-19",79.89,81.23,81.019997,{"date":2756,"open":1723,"high":2757,"low":2758,"close":2759,"change":1219,"percent_change":683,"volume":2760,"transactions":9,"vwap":2759},"2025-05-16",81.12,80.465,81.040001,57400,{"date":2762,"open":2732,"high":2763,"low":2732,"close":1735,"change":2764,"percent_change":1051,"volume":2765,"transactions":9,"vwap":1735},"2025-05-15",80.83,0.48,65600,{"date":2767,"open":1748,"high":2768,"low":2769,"close":2770,"change":1554,"percent_change":379,"volume":2771,"transactions":9,"vwap":2770},"2025-05-14",80.749,79.622,80,150700,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":1112,"percent_change":23,"volume":2777,"transactions":9,"vwap":2776},"2025-05-13",79.52,81.279,80.56,202500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2181,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-12",79.55,79.78,78.38,79.7,3.43,156800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":834,"volume":2793,"transactions":9,"vwap":2791},"2025-05-09",77.76,77.825,76.43,77.059998,-0.1,187900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1426,"percent_change":2098,"volume":2800,"transactions":9,"vwap":2799},"2025-05-08",76.95,77.78,76.22,77.16,125800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":211,"percent_change":147,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",76.19,76.748,75.712,76.48,156500,{"date":2809,"open":2810,"high":1265,"low":1279,"close":2803,"change":2548,"percent_change":1360,"volume":2811,"transactions":9,"vwap":2803},"2025-05-06",75.36,111200,{"date":2813,"open":2814,"high":2796,"low":2815,"close":1403,"change":2266,"percent_change":909,"volume":2816,"transactions":9,"vwap":1403},"2025-05-05",75.23,75.010002,97700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1320,"percent_change":1178,"volume":2485,"transactions":9,"vwap":2822},"2025-05-02",75.88,76.14,75.47,75.89,{"date":2824,"open":2825,"high":1558,"low":2826,"close":2827,"change":2014,"percent_change":122,"volume":2828,"transactions":9,"vwap":2827},"2025-05-01",75.26,74.67,74.75,80500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1360,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-04-30",73.33,74.6,72.717,74.56,-0.29,139700,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":22,"volume":2843,"transactions":9,"vwap":2841},"2025-04-29",73.6,75.036003,74.78,0.97,408300,{"date":2845,"open":2846,"high":1364,"low":2847,"close":2848,"change":127,"percent_change":1384,"volume":1221,"transactions":9,"vwap":2848},"2025-04-28",73.35,72.767,73.81,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2381,"percent_change":453,"volume":2855,"transactions":9,"vwap":2854},"2025-04-25",72.22,73.49,72.099998,73.41,78900,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-04-24",70.24,72.59,72.31,2.19,3.12,67600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":651,"percent_change":2870,"volume":2290,"transactions":9,"vwap":2869},"2025-04-23",70.64,71.63,69.87,70.12,2.39,{"date":180,"open":2872,"high":2873,"low":176,"close":2874,"change":147,"percent_change":1219,"volume":2875,"transactions":9,"vwap":2874},68.099998,68.999,68.48,57300]