[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IETC":3,"homepage-market-summary":30,"stock-historical-IETC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IETC","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},"iShares U.S. Tech Independence Focused ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3094,0.360448,"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},116.5076,116.92,117.4,116.4314,115.3558,1.1518,1,12325.250085,118.7,84.32,54570.9511985,93.6,2144,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,67],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":23,"page_size":173,"total_pages":23,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},70.185,63094,23029137.799624998,63.08,"2025-04-22",[181,184,194,204,212,222,232,240,250,260,269,279,289,300,311,322,333,343,354,363,373,383,394,405,415,426,436,446,454,464,472,483,493,504,515,524,534,545,554,563,573,584,593,603,612,621,632,643,653,663,673,683,693,704,713,723,733,743,753,764,771,779,787,796,804,812,821,829,838,847,854,861,870,878,887,894,901,909,915,923,932,940,948,956,965,972,981,989,995,1004,1013,1021,1029,1033,1041,1048,1056,1065,1071,1077,1083,1091,1099,1105,1111,1118,1124,1131,1140,1148,1157,1164,1172,1180,1187,1193,1200,1209,1216,1225,1233,1241,1248,1255,1262,1268,1277,1285,1293,1301,1309,1317,1324,1332,1340,1346,1354,1361,1367,1375,1382,1391,1400,1407,1413,1421,1429,1436,1444,1452,1459,1465,1473,1481,1488,1496,1504,1511,1519,1526,1532,1540,1547,1554,1562,1570,1577,1585,1593,1600,1609,1615,1622,1629,1635,1640,1646,1653,1661,1668,1673,1680,1688,1695,1703,1710,1717,1723,1728,1734,1741,1747,1753,1760,1765,1772,1779,1784,1791,1799,1806,1814,1821,1829,1836,1843,1852,1857,1863,1871,1877,1883,1888,1894,1901,1908,1914,1921,1929,1935,1942,1949,1956,1962,1970,1977,1982,1987,1993,2000,2007,2013,2019,2027,2033,2039,2048,2053,2058,2062,2069,2074,2080,2085,2090,2094,2102,2108,2111,2118,2124,2132,2137,2142,2149,2156,2161,2169,2174,2179,2186,2190,2195,2200,2205,2210,2215,2221,2224,2229,2236,2242,2248,2254,2260,2266,2273,2279,2286,2292,2297,2305,2313,2319,2325,2330,2336,2343,2349,2355,2362,2368,2371,2378,2384,2389,2394,2401,2406,2410,2417,2421,2427,2434,2441,2446,2452,2458,2465,2472,2478,2483,2491,2497,2505,2512,2520,2527,2533,2538,2543,2550,2556,2563,2568,2575,2582,2587,2594,2600,2607,2613,2619,2626,2633,2639,2646,2652,2659,2664,2673,2681,2688,2694,2701,2708,2713,2719,2727,2735,2744,2752,2758,2765,2771,2779,2786,2794,2800,2806,2812,2819,2826,2834,2843],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},245,116.6304,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",114.89,115.4524,114.0901,1.2058,1.06,7331.58027,251,114.9705,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",114.4,114.835,114.15,0.37,0.33,8168.536697,235,114.5752,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":141,"volume":210,"transactions":50,"vwap":211},"2026-09-29",114.33,113.59,113.78,0.36,9627.53881,113.8164,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",114.21,112.49,113.42,-1.27,-1.11,9642.042771,286,113.5366,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",115.29,114.49,114.69,0.12,0.1,17430.060907,428,114.871,{"date":233,"open":234,"high":226,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",113.24,114.57,0.03,49787.645552,377,113.9148,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",115.33,113.96,114.54,-0.84,-0.73,18401.578236,388,114.3913,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",114.39,115.585,115.38,0.75,0.65,14311.649435,304,115.0001,{"date":261,"open":215,"high":262,"low":215,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",114.715,114.63,3.53,3.18,19420.285557,433,113.8155,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",110.34,111.1,110.055,1.36,1.24,11750.268122,312,110.371,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":267,"vwap":288},"2026-09-17",109.49,109.925,108.9,109.74,2.5644,2.39,21826.73608,109.6028,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",107.64,108.33,106.35,107.1756,0.2148,0.2,29814.090443,337,107.7953,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",107.58,107.59,106.86,106.9608,-0.3992,-0.37,13000.845192,313,107.1613,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",106.56,107.9398,106.36,107.36,-2.0004,-1.83,18082.512783,370,107.3855,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",109.56,109.8329,109.265,109.3604,1.2291,1.14,5669.432927,232,109.5334,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",108.31,108.96,108.1313,-1.8427,-1.68,10983.212271,345,108.5826,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",109.9,110.5,109.75,109.974,-0.0813,-0.07,21949.65068,311,110.1393,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":236,"volume":360,"transactions":361,"vwap":362},"2026-09-08",110.84,109.98,110.0553,0.0303,14285.875111,324,110.486,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",109.27,110.1,110.025,1.255,1.15,12125.865434,301,109.7563,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",107.185,108.88,108.77,1.5495,1.45,15081.075868,283,108.2194,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",107.01,107.4085,106.7382,107.2205,0.1005,0.09,14303.126471,292,107.1917,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",107.33,107.86,106.76,107.12,-2.0811,-1.91,17765.350245,425,107.3158,{"date":406,"open":377,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",109.24,108.5868,109.2011,0.3002,0.28,24691.614422,308,108.8848,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",110.3,110.52,108.76,108.9009,-1.6391,-1.48,18461.373539,369,109.5985,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",109.71,110.54,109.69,2.7,2.5,21261.431199,327,109.9592,{"date":437,"open":385,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",108,106.91,107.84,0.45,0.42,25176.173309,346,107.6544,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":116,"percent_change":190,"volume":452,"transactions":434,"vwap":453},"2026-08-25",107.4,107.865,106.8601,107.39,19318.635763,107.1862,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",107.06,105.7097,106.26,-1.9,-1.76,29589.236907,393,106.3662,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":146,"percent_change":151,"volume":469,"transactions":470,"vwap":471},"2026-08-21",108.57,107.3,108.16,22359.751688,338,108.0325,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",107.77,108.41,107.3632,107.78,-0.1266,-0.12,24192.6348,479,107.8105,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",109.83,107.22,107.9066,-1.3436,-1.23,18143.535185,384,108.1839,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",109.72,110.41,108.73,109.2502,-2.9872,-2.66,16337.196136,419,109.4126,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",112.85,113.06,112.2,112.2374,0.1612,0.14,20834.956456,435,112.6496,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":341,"vwap":523},"2026-08-14",113.07,111.71,112.0762,-0.7143,-0.63,15625.670645,112.1712,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",111.35,113.35,112.7905,1.3905,1.25,21876.630748,359,112.8055,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",111.7,111.84,111.28,111.4,1.69,1.54,16902.816095,382,111.5633,{"date":546,"open":547,"high":547,"low":548,"close":428,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",110.67,109.32,-0.33,-0.3,14700.482475,351,109.7164,{"date":555,"open":556,"high":557,"low":117,"close":117,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",110.15,111,-0.27,-0.24,21663.069541,441,110.5083,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":532,"vwap":572},"2026-08-07",110.09,110.3499,109.645,110.31,1.75,1.61,12856.115983,110.0322,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",107.87,109.4,107.72,108.56,-0.41,-0.38,22465.19083,357,108.8101,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",110.47,108.97,-0.96,-0.87,14206.5857,443,109.7284,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",107.07,110.345,109.93,4.67,4.44,27788.695318,560,109.2589,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":286,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",102.55,105.57,105.26,2.32,25655.913464,482,104.7515,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":570,"percent_change":618,"volume":619,"transactions":470,"vwap":620},"2026-07-31",103.23,104.11,101.52,102.87,1.59,21963.019816,102.7317,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",99.78,101.39,99.51,101.26,4.12,4.24,39238.953637,437,100.9344,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",99.2,99.5351,97.08,97.14,-2.24,-2.25,17585.993714,534,98.0526,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",99.07,99.86,97.35,99.38,-1.05,86977.889933,628,99.2086,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",102.15,99.39,100.43,-0.53,-0.52,30340.034526,634,100.3471,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":543,"vwap":672},"2026-07-24",101.97,102.185,100.56,100.96,-1.16,-1.14,12432.674882,101.3539,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":532,"vwap":682},"2026-07-23",102.26,103.0529,101.54,102.12,-1.59,-1.53,23889.169426,102.4552,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",102.95,104.32,103.71,-0.35,-0.34,77007.3835,400,103.6589,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",103.79,104.145,103.06,104.06,1.95,1.91,33129.318194,397,103.9601,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":511,"percent_change":511,"volume":710,"transactions":711,"vwap":712},"2026-07-20",102.64,103.32,102.1,102.11,549433.731773,401,102.4967,{"date":714,"open":715,"high":716,"low":717,"close":665,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",100.22,102.915,100,-0.995,-0.97,19358.263522,518,101.7401,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",104.23,102.45,102.965,-2.595,-2.46,12192.463142,494,103.2209,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",106.99,104.13,105.56,-0.6325,-0.6,20665.3419,466,105.056,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":131,"volume":750,"transactions":751,"vwap":752},"2026-07-14",105.65,106.58,105.28,106.1925,0.8225,20346.475586,343,106.1289,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",106.1,106.535,104.89,105.37,-2.12,-1.97,30585.165924,578,105.6782,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":228,"percent_change":390,"volume":770,"transactions":9,"vwap":769},"2026-07-10",107.41,107.68,106.8,107.49,23900,{"date":772,"open":773,"high":774,"low":775,"close":451,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":451},"2026-07-09",106.55,107.6,105.61,2.03,1.93,38900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":65,"volume":786,"transactions":9,"vwap":784},"2026-07-08",103.37,105.41,103.24,105.36,0.94,24900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",104.75,105.154,103.15,104.42,-1.51,-1.43,13200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",104.9,106.57,105.93,2.26,2.18,22200,{"date":805,"open":806,"high":807,"low":685,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",106.059998,106.85,103.67,-2.18,-2.06,31200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",106.040001,106.805,105.78,105.85,-1.5,-1.4,20600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",105.43,107.53,107.35,2.04,1.94,63200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",104.12,105.33,102.25,105.31,2.51,2.44,52100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",102.76,104.035004,102.431,102.8,-1.71,-1.64,47400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":151,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-25",106.63,102.98,104.51,0.34,32500,{"date":855,"open":856,"high":784,"low":857,"close":858,"change":859,"percent_change":658,"volume":860,"transactions":9,"vwap":858},"2026-06-24",104.83,103.13,104.16,-0.56,41000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",104.47,106.29,104.412,104.72,-3.72,-3.43,42300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":245,"volume":877,"transactions":9,"vwap":875},"2026-06-22",109.8,109.96,107.866,108.44,-0.92,23600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",108.84,109.53,108.2,109.36,2.78,2.61,23100,{"date":888,"open":889,"high":890,"low":891,"close":746,"change":588,"percent_change":892,"volume":893,"transactions":9,"vwap":746},"2026-06-17",108.55,108.65,106.45,-0.89,52800,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",110,107.54,-2.38,-2.17,41700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",108.66,110.11,109.92,3.86,3.64,63000,{"date":910,"open":911,"high":912,"low":913,"close":806,"change":350,"percent_change":350,"volume":914,"transactions":9,"vwap":806},"2026-06-12",106.25,106.82,105.21,301800,{"date":916,"open":917,"high":864,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",103.96,103.304,106.13,1.98,1.9,179200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",105.019997,106.742,104.059998,104.15,-2.68,-2.51,74900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":680,"volume":939,"transactions":9,"vwap":937},"2026-06-09",109.205,109.935,103.059998,106.83,-1.66,42500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":101,"volume":947,"transactions":9,"vwap":945},"2026-06-08",109.34,109.43,108.14,108.49,1.08,32200,{"date":949,"open":950,"high":951,"low":952,"close":766,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":766},"2026-06-05",111.97,112,107.029999,-6.31,-5.55,62200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",112.55,114.22,112.52,113.72,-1.88,-1.63,30200,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":930,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-03",118.029999,115.34,115.6,-2.13,33500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",117.88,118.4,117.39,118.11,-0.15,-0.13,38600,{"date":982,"open":983,"high":25,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",116,115.51,118.26,3.24,2.82,34700,{"date":990,"open":215,"high":991,"low":215,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",115.019997,3.88,3.49,20400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",109.16,111.2,109.125,111.14,1.975,1.81,25200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",109.62,109.736,108.62,109.165,-0.555,-0.51,47300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":495,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":495},"2026-05-26",109.35,110.27,108.885,1.28,1.18,33900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":875,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":875},"2026-05-22",108.43,109.284,107.98,0.76,0.71,48900,{"date":1030,"open":1031,"high":438,"low":1031,"close":767,"change":126,"percent_change":199,"volume":1032,"transactions":9,"vwap":767},"2026-05-21",106.51,101300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-20",105.52,107.28,105.17,1.86,1.76,187100,{"date":1042,"open":1035,"high":1043,"low":1044,"close":1045,"change":71,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-19",106.28,104.94,105.42,-1.01,56000,{"date":1049,"open":304,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",107.040001,105.45,106.5,-0.19,-0.18,27100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",106.39,107.615,106.019997,106.69,-1.47,-1.36,18300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":468,"change":1069,"percent_change":1070,"volume":994,"transactions":9,"vwap":468},"2026-05-14",106.43,108.35,2.13,2.01,{"date":1072,"open":1060,"high":1073,"low":1074,"close":1075,"change":228,"percent_change":390,"volume":1076,"transactions":9,"vwap":1075},"2026-05-13",106.293,105,106.029999,28800,{"date":1078,"open":1079,"high":1079,"low":928,"close":800,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":800},"2026-05-12",106.6,-1.34,-1.25,21500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-11",106.67,107.57,106.593,107.27,-0.04,36500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-05-08",106.010002,107.31,105.59,1.66,1.57,34400,{"date":1100,"open":816,"high":1101,"low":1102,"close":745,"change":1103,"percent_change":411,"volume":1104,"transactions":9,"vwap":745},"2026-05-07",106.855,105.335,0.29,27900,{"date":1106,"open":1107,"high":823,"low":1108,"close":784,"change":1109,"percent_change":23,"volume":1110,"transactions":9,"vwap":784},"2026-05-06",105.07,104.39,1.04,46100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":686,"change":136,"percent_change":1116,"volume":1117,"transactions":9,"vwap":686},"2026-05-05",104.34,104.555,103.78,0.64,49900,{"date":1119,"open":1120,"high":851,"low":1121,"close":1122,"change":146,"percent_change":199,"volume":1123,"transactions":9,"vwap":1122},"2026-05-04",103.68,103.34,103.66,43000,{"date":1125,"open":1126,"high":687,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-01",102.31,103.28,1.4,1.37,61500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-30",101.81,101.895,100.2,101.88,0.81,0.8,29900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-29",100.9,101.07,100.12,0.021,0.02,50800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",100.89,101.6,100.41,101.049004,-1.641,-1.6,59500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1089,"percent_change":1089,"volume":1163,"transactions":9,"vwap":1162},"2026-04-27",102.33,102.77,102.089996,102.69,39900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1039,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-24",102,102.85,101.059998,102.73,1.74,31900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1028,"transactions":9,"vwap":1177},"2026-04-23",102.28,102.295,99.68,100.97,-2.71,-2.61,{"date":1181,"open":1182,"high":1120,"low":1183,"close":1120,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1120},"2026-04-22",102.54,102.029999,2.45,2.42,41400,{"date":1188,"open":1189,"high":675,"low":1190,"close":1191,"change":852,"percent_change":852,"volume":1192,"transactions":9,"vwap":1191},"2026-04-21",101.4,100.76,101.23,51100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1150,"change":1198,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1150},"2026-04-20",100.46,101.040001,100.07,0.04,33400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",100.7,101.31,100.6,100.85,1.29,1.3,47600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":88,"percent_change":1109,"volume":1215,"transactions":9,"vwap":1214},"2026-04-16",99.13,99.765,98.49,99.56,138500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",96.78,98.59,96.714,98.54,2.29,2.38,60200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-14",95.49,96.4,96.25,1.615,1.71,36100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",91.83,94.65,94.635,2.705,2.94,34900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1198,"percent_change":1198,"volume":1247,"transactions":9,"vwap":1246},"2026-04-10",92.07,92.52,91.501,91.93,161100,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":245,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",92.6,91.080002,91.89,-0.78,40200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":379,"percent_change":618,"volume":1261,"transactions":9,"vwap":1260},"2026-04-08",94.73,95,92.355,92.67,45300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":785,"percent_change":1109,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",90.21,91.22,89.24,34500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",89.93,90.47,89.74,90.28,0.39,0.43,37500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":38,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",87.21,89.91,87.07,89.89,0.82,27600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":131,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",89.26,89.87,88.5,89.16,0.88,21400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",85.89,88.395,88.38,3.47,4.09,34600,{"date":1302,"open":1303,"high":1304,"low":26,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",86.34,86.606,84.91,-0.86,-1,52500,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",87.040001,85.691,85.77,-2.19,-2.49,50700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1110,"transactions":9,"vwap":1321},"2026-03-26",89.28,89.94,87.96,-2.56,-2.83,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":441,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",91.37,91.645,90.24,90.52,0.41,29700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",91.33,89.785,90.11,-1.87,-2.03,24200,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":776,"percent_change":801,"volume":1345,"transactions":9,"vwap":1344},"2026-03-23",91.28,92.9,91.98,53200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",91.74,89.47,89.95,-2.21,-2.4,31300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":209,"percent_change":1274,"volume":1360,"transactions":9,"vwap":1359},"2026-03-19",90.75,92.55,90.4,92.16,31100,{"date":1362,"open":1250,"high":1363,"low":1364,"close":1364,"change":649,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",92.928,91.8,-1.13,30000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":200,"volume":1374,"transactions":9,"vwap":1372},"2026-03-17",92.86,93.405,92.68,92.85,0.31,54500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":530,"percent_change":1129,"volume":1381,"transactions":9,"vwap":1380},"2026-03-16",92.24,93.16,92.17,92.54,39700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-13",92.63,93.225,91.12,91.29,-1.12,-1.21,120000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",93.14,93.52,92.39,92.41,-1.28,-1.37,399300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":442,"percent_change":441,"volume":1406,"transactions":9,"vwap":1405},"2026-03-11",93.94,94.5,93.105,93.69,30900,{"date":1408,"open":1409,"high":1409,"low":1378,"close":1410,"change":876,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",94.36,93.27,-0.98,37800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":23,"volume":1420,"transactions":9,"vwap":1418},"2026-03-09",92,94.2,91.79,94.19,0.93,46900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",92.5,94.38,93.26,-0.67,-0.71,50500,{"date":1430,"open":1378,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":939,"transactions":9,"vwap":1433},"2026-03-05",94.605,92.8,93.93,0.91,0.98,{"date":1437,"open":1246,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",93.47,91.685,93.019997,1.67,1.83,54800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":658,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",89.84,91.827,89.019997,91.35,-0.49,63400,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":65,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-02",89.5,92.029999,91.84,0.99,45700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":245,"volume":811,"transactions":9,"vwap":1463},"2026-02-27",89.8,91.0059967,90.94,-0.77,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-26",91.99,90.496,91.71,-0.46,-0.5,57900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1379,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1379},"2026-02-25",91.040001,92.37,90.86,1.85,2.05,117900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1419,"percent_change":1109,"volume":1487,"transactions":9,"vwap":1486},"2026-02-24",89.29,90.66,88.67,90.32,398300,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",91.084999,89,89.39,-2.36,-2.57,83000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",91,92.65,91.75,0.07,0.08,55900,{"date":1505,"open":1506,"high":1415,"low":1507,"close":1508,"change":307,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-19",91.41,91.029999,91.68,-0.4,100300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1457,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-18",91.3,92.78,91.023003,92.050003,1.09,55500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1089,"percent_change":1089,"volume":1525,"transactions":9,"vwap":1524},"2026-02-17",90.3,91.46,89.51,91.059998,64800,{"date":1527,"open":1528,"high":1243,"low":1529,"close":1530,"change":126,"percent_change":1531,"volume":1472,"transactions":9,"vwap":1530},"2026-02-13",90.82,90.14,91.099998,0.44,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":729,"volume":1539,"transactions":9,"vwap":1537},"2026-02-12",93.089996,93.215,90.25,90.7,-2.29,96700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":217,"volume":1546,"transactions":9,"vwap":1544},"2026-02-11",95.14,92.225,92.99,-1.2,71700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1418,"change":1306,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1418},"2026-02-10",95.19,95.57,94.135,-0.9,65600,{"date":1555,"open":1544,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-09",95.67,92.812,95.050003,2.08,2.24,73100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":80,"volume":1569,"transactions":9,"vwap":1567},"2026-02-06",91.63,93.15,90.953,92.97,2.79,54000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":809,"percent_change":1493,"volume":1576,"transactions":9,"vwap":1575},"2026-02-05",91.19,92.15,89.86,90.18,124400,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-04",95.040001,90.9,92.36,-3.204,-3.35,356000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-03",98.93,94.25,95.564,-2.256,-2.31,76100,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":121,"volume":1599,"transactions":9,"vwap":1597},"2026-02-02",97.49,98.931,97.82,0.24,45100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-30",98.39,98.873,97.215,97.58,-1.57,-1.58,33600,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1607,"percent_change":1606,"volume":1614,"transactions":9,"vwap":1613},"2026-01-29",100.53,97.040001,99.15,37100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":580,"percent_change":580,"volume":1621,"transactions":9,"vwap":1620},"2026-01-28",101.62,101.84,100.65,100.73,35700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":200,"percent_change":200,"volume":1628,"transactions":9,"vwap":1627},"2026-01-27",101.42,101.55,101,101.11,37400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1027,"percent_change":1027,"volume":1634,"transactions":9,"vwap":1633},"2026-01-26",100.24,101.3,100.78,43300,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1197,"change":411,"percent_change":411,"volume":1639,"transactions":9,"vwap":1197},"2026-01-23",99.44,100.61,40900,{"date":1641,"open":1152,"high":1152,"low":1642,"close":1643,"change":1644,"percent_change":1419,"volume":1645,"transactions":9,"vwap":1643},"2026-01-22",99.37,99.79,0.92,69500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1531,"percent_change":441,"volume":1652,"transactions":9,"vwap":1651},"2026-01-21",99.059998,99.62,97.615,98.87,300400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1323,"volume":1660,"transactions":9,"vwap":1658},"2026-01-20",99.22,99.95,98.4,98.43,-2.87,46200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1632,"change":1666,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1632},"2026-01-16",102.040001,102.215,100.855,-0.17,48800,{"date":1669,"open":1160,"high":1160,"low":1624,"close":1670,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-15",101.47,-0.1,31000,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":828,"transactions":9,"vwap":1677},"2026-01-14",102.48,100.69,101.57,-1.42,-1.38,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":659,"volume":1687,"transactions":9,"vwap":1685},"2026-01-13",103.52,103.713,102.72,102.99,-0.54,55100,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1138,"volume":1694,"transactions":9,"vwap":1692},"2026-01-12",102.019997,103.77,103.53,0.823,100700,{"date":1696,"open":1697,"high":1698,"low":1151,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-09",101.9,102.92,102.707,1.087,1.07,54700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1617,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1617},"2026-01-08",103.029999,101.38,-1.35,-1.31,48700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-07",102.61,103.85,102.97,0.17,42900,{"date":1718,"open":1719,"high":1685,"low":1625,"close":843,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":843},"2026-01-06",101.69,1.33,1.31,47000,{"date":1724,"open":1166,"high":678,"low":1725,"close":1670,"change":1726,"percent_change":1283,"volume":1727,"transactions":9,"vwap":1670},"2026-01-05",101.265,0.83,54400,{"date":1729,"open":1730,"high":1160,"low":1144,"close":1731,"change":1732,"percent_change":1733,"volume":1546,"transactions":9,"vwap":1731},"2026-01-02",102.7,100.64,-0.95,-0.94,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1307,"volume":1740,"transactions":9,"vwap":1738},"2025-12-31",102.84,101.525,101.59,-1.03,48000,{"date":1742,"open":617,"high":1743,"low":1744,"close":1744,"change":550,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-30",103.31,102.62,-0.29,52200,{"date":1748,"open":1684,"high":1749,"low":1750,"close":1698,"change":1751,"percent_change":1752,"volume":860,"transactions":9,"vwap":1698},"2025-12-29",103.25,102.65,-0.64,-0.62,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1671,"percent_change":1671,"volume":1759,"transactions":9,"vwap":1758},"2025-12-26",103.845,103.88,103.381,103.56,69900,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1122,"change":1764,"percent_change":1715,"volume":795,"transactions":9,"vwap":1122},"2025-12-24",103.27,103.81,0.18,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":441,"volume":1771,"transactions":9,"vwap":1768},"2025-12-23",102.53,103.48,102.29,0.46,29300,{"date":1773,"open":1705,"high":1774,"low":1169,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-22",103.080002,103.019997,0.87,0.85,39000,{"date":1780,"open":1781,"high":1782,"low":1781,"close":655,"change":1222,"percent_change":1222,"volume":1783,"transactions":9,"vwap":655},"2025-12-19",100.42,102.308,43400,{"date":1785,"open":717,"high":1786,"low":1787,"close":646,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":646},"2025-12-18",100.45,99.405,1.55,1.58,51000,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-17",100.92,98.24,98.31,-2.468,-2.45,64500,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":442,"volume":1805,"transactions":9,"vwap":1803},"2025-12-16",99.75,101.043999,100.778,0.418,69200,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-15",102.23,100.32,100.36,-1.55,-1.52,45500,{"date":1815,"open":736,"high":736,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-12",101.34,101.91,-3.245,-3.09,41600,{"date":1822,"open":1823,"high":1035,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-11",104.71,103.492,105.155,-1.085,-1.02,39200,{"date":1830,"open":1831,"high":1832,"low":1074,"close":1833,"change":1137,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-10",105.47,106.54,106.24,0.77,34800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":823,"change":411,"percent_change":1841,"volume":1842,"transactions":9,"vwap":823},"2025-12-09",104.835,105.526,104.783,0.27,27200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",105.19,105.67,104.65,105.15,0.63,0.6,55000,{"date":1853,"open":695,"high":866,"low":695,"close":1854,"change":1855,"percent_change":116,"volume":1856,"transactions":9,"vwap":1854},"2025-12-05",104.52,1.17,36900,{"date":1858,"open":850,"high":1859,"low":1860,"close":1859,"change":1027,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-04",103.35,102.475,0.69,26600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":706,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":706},"2025-12-03",101.67,102.66,101.346,0.51,0.5,35500,{"date":1872,"open":833,"high":1749,"low":1873,"close":1874,"change":1875,"percent_change":136,"volume":1876,"transactions":9,"vwap":1874},"2025-12-02",102.099998,102.13,0.67,38400,{"date":1878,"open":1191,"high":1166,"low":1879,"close":1880,"change":1881,"percent_change":859,"volume":1882,"transactions":9,"vwap":1880},"2025-12-01",100.575,101.46,-0.57,37000,{"date":1884,"open":1885,"high":1183,"low":1886,"close":1183,"change":1291,"percent_change":1776,"volume":1887,"transactions":9,"vwap":1183},"2025-11-28",101.505,101.24,18500,{"date":1889,"open":1890,"high":1151,"low":1891,"close":1892,"change":1435,"percent_change":1435,"volume":1893,"transactions":9,"vwap":1892},"2025-11-26",101.089996,100.563,101.15,53300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1776,"percent_change":1291,"volume":1900,"transactions":9,"vwap":1899},"2025-11-25",98.955,100.39,97.68,100.17,59300,{"date":1902,"open":1903,"high":1214,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",97,99.3,3.14,3.27,83400,{"date":1909,"open":1910,"high":647,"low":1911,"close":1912,"change":1089,"percent_change":1089,"volume":1913,"transactions":9,"vwap":1912},"2025-11-21",96.07,94.195,96.16,71500,{"date":1915,"open":1916,"high":1817,"low":1917,"close":1918,"change":1659,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-20",101.71,95.98,96.2,-2.9,64400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":645,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":645},"2025-11-19",98.66,100.040001,98,0.58,0.59,63100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1213,"change":818,"percent_change":818,"volume":1934,"transactions":9,"vwap":1213},"2025-11-18",99.050003,99.57,97.6,193900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1389,"percent_change":1545,"volume":1941,"transactions":9,"vwap":1940},"2025-11-17",100.51,101.565,99.040001,99.99,77500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":146,"percent_change":146,"volume":1948,"transactions":9,"vwap":1947},"2025-11-14",99.089996,102.039001,99.019997,101.2,59000,{"date":1950,"open":1705,"high":1705,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-13",100.47,100.82,-2.97,-2.86,59400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":695,"change":1881,"percent_change":1961,"volume":1790,"transactions":9,"vwap":695},"2025-11-12",104.82,104.88,103.21,-0.55,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1752,"volume":1969,"transactions":9,"vwap":1967},"2025-11-11",104.43,104.56,103.564,104.36,-0.65,42000,{"date":1971,"open":1972,"high":1037,"low":1120,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-10",104.19,105.010002,2.8,2.74,64100,{"date":1978,"open":1880,"high":1808,"low":1979,"close":1980,"change":1053,"percent_change":1053,"volume":1981,"transactions":9,"vwap":1980},"2025-11-07",99.726,102.21,91500,{"date":1983,"open":1984,"high":1984,"low":1690,"close":1985,"change":1591,"percent_change":1351,"volume":1986,"transactions":9,"vwap":1985},"2025-11-06",104.85,102.4,81100,{"date":1988,"open":863,"high":1989,"low":1990,"close":1823,"change":1991,"percent_change":511,"volume":1992,"transactions":9,"vwap":1823},"2025-11-05",105.34,103.93,0.15,57400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1965,"change":1583,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1965},"2025-11-04",105.4,106.4,104.315,-3.1,72600,{"date":2001,"open":2002,"high":2003,"low":1088,"close":2004,"change":136,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",108.3,108.472,107.91,0.62,88700,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":65,"volume":1503,"transactions":9,"vwap":2011},"2025-10-31",108.050003,106.547,107.25,0.96,{"date":2014,"open":2015,"high":448,"low":2016,"close":864,"change":339,"percent_change":2017,"volume":2018,"transactions":9,"vwap":864},"2025-10-30",107.24,106.266,-1.56,221500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1875,"volume":2026,"transactions":9,"vwap":2024},"2025-10-29",107.89,108.061996,106.912,107.97,0.72,66400,{"date":2028,"open":439,"high":2029,"low":1052,"close":2011,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2011},"2025-10-28",107.7,0.89,0.84,80600,{"date":2034,"open":2035,"high":1052,"low":2036,"close":315,"change":1039,"percent_change":2037,"volume":2038,"transactions":9,"vwap":315},"2025-10-27",106.080002,105.904,1.68,67300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-24",104.26,104.945,104.050003,104.6,1.48,1.44,85800,{"date":2049,"open":1136,"high":1743,"low":1136,"close":2050,"change":2051,"percent_change":2052,"volume":1702,"transactions":9,"vwap":2050},"2025-10-23",103.12,1.12,1.1,{"date":2054,"open":1762,"high":1762,"low":2055,"close":1166,"change":2056,"percent_change":218,"volume":2057,"transactions":9,"vwap":1166},"2025-10-22",100.98,-1.15,65200,{"date":2059,"open":1685,"high":2060,"low":605,"close":791,"change":1103,"percent_change":411,"volume":2061,"transactions":9,"vwap":791},"2025-10-21",103.44,71600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1517,"percent_change":1701,"volume":2068,"transactions":9,"vwap":2067},"2025-10-20",102.38,103.14,102.338,102.86,35200,{"date":2070,"open":2071,"high":1873,"low":2072,"close":2073,"change":1053,"percent_change":1053,"volume":1882,"transactions":9,"vwap":2073},"2025-10-17",101.435,100.63,101.77,{"date":2075,"open":936,"high":2076,"low":2077,"close":2078,"change":1054,"percent_change":1054,"volume":2079,"transactions":9,"vwap":2078},"2025-10-16",103.5,101.591,101.96,46500,{"date":2081,"open":936,"high":2082,"low":1632,"close":2083,"change":1330,"percent_change":126,"volume":2084,"transactions":9,"vwap":2083},"2025-10-15",103.297,102.14,51300,{"date":2086,"open":677,"high":1730,"low":2087,"close":2088,"change":1365,"percent_change":2089,"volume":1208,"transactions":9,"vwap":2088},"2025-10-14",100.412,101.73,-1.1,{"date":2091,"open":1750,"high":1774,"low":2092,"close":2067,"change":1974,"percent_change":1974,"volume":2093,"transactions":9,"vwap":2067},"2025-10-13",101.74,77800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-10",104.28,104.616,100.059998,-4.12,-3.95,94100,{"date":2103,"open":2043,"high":2104,"low":2105,"close":2106,"change":121,"percent_change":1598,"volume":2107,"transactions":9,"vwap":2106},"2025-10-09",104.22,103.425,104.18,58400,{"date":2109,"open":843,"high":2110,"low":843,"close":1990,"change":1721,"percent_change":1018,"volume":1028,"transactions":9,"vwap":1990},"2025-10-08",103.94,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1744,"change":2116,"percent_change":2117,"volume":1759,"transactions":9,"vwap":1744},"2025-10-07",103.4,103.47,101.735,-0.32,-0.31,{"date":2119,"open":1744,"high":2120,"low":2121,"close":2122,"change":785,"percent_change":1644,"volume":2123,"transactions":9,"vwap":2122},"2025-10-06",103.33,102.5,102.94,102900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1166,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1166},"2025-10-03",103.3,103.445,101.65,-1.09,-1.06,79200,{"date":2133,"open":2126,"high":2126,"low":2134,"close":2135,"change":1026,"percent_change":158,"volume":2136,"transactions":9,"vwap":2135},"2025-10-02",102.6,103.089996,42600,{"date":2138,"open":1738,"high":2139,"low":2140,"close":1159,"change":126,"percent_change":1274,"volume":2141,"transactions":9,"vwap":1159},"2025-10-01",102.44,101.235,97600,{"date":2143,"open":1133,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-30",101.94,101.050003,101.93,0.21,213000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1598,"percent_change":1598,"volume":2155,"transactions":9,"vwap":2154},"2025-09-29",102.16,102.439,101.575,101.72,97300,{"date":2157,"open":2088,"high":2088,"low":2158,"close":2159,"change":1991,"percent_change":1991,"volume":2160,"transactions":9,"vwap":2159},"2025-09-26",100.75,101.48,44700,{"date":2162,"open":1150,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-25",101.989,100.465,101.33,-0.7,-0.69,63600,{"date":2170,"open":1775,"high":1775,"low":2171,"close":1183,"change":2172,"percent_change":1751,"volume":2173,"transactions":9,"vwap":1183},"2025-09-24",101.428,-0.66,49800,{"date":2175,"open":2176,"high":2176,"low":1161,"close":1162,"change":588,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1162},"2025-09-23",103.97,-0.93,58200,{"date":2180,"open":2181,"high":1691,"low":2182,"close":2183,"change":2184,"percent_change":1103,"volume":2185,"transactions":9,"vwap":2183},"2025-09-22",103.040001,102.9,103.65,0.3,63900,{"date":2187,"open":1698,"high":2188,"low":2189,"close":1859,"change":1434,"percent_change":2030,"volume":2093,"transactions":9,"vwap":1859},"2025-09-19",103.427,102.525,{"date":2191,"open":1769,"high":2192,"low":2073,"close":2139,"change":190,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2139},"2025-09-18",102.765,1.05,111900,{"date":2196,"open":1690,"high":1690,"low":2197,"close":1706,"change":1464,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1706},"2025-09-17",100.27,-0.75,74700,{"date":2201,"open":1698,"high":2202,"low":1166,"close":655,"change":1450,"percent_change":2203,"volume":2204,"transactions":9,"vwap":655},"2025-09-16",102.93,-0.48,46300,{"date":2206,"open":2207,"high":706,"low":2208,"close":706,"change":1419,"percent_change":1434,"volume":2209,"transactions":9,"vwap":706},"2025-09-15",101.99,101.76,76500,{"date":2211,"open":709,"high":709,"low":2212,"close":1916,"change":2213,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1916},"2025-09-12",101.554,-0.21,57600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":688,"volume":2220,"transactions":9,"vwap":2218},"2025-09-11",102.96,101.92,-0.36,122600,{"date":2222,"open":1769,"high":857,"low":2154,"close":1174,"change":1560,"percent_change":1560,"volume":2223,"transactions":9,"vwap":1174},"2025-09-10",637800,{"date":2225,"open":1924,"high":2226,"low":2227,"close":1924,"change":51,"percent_change":51,"volume":2228,"transactions":9,"vwap":1924},"2025-09-09",100.080002,99.145,62500,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":1019,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-08",99.17,99.879,99.55,1.2,57300,{"date":2237,"open":1214,"high":1649,"low":2238,"close":2239,"change":1419,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-05",97.349,98.37,0.95,71000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2005,"percent_change":1116,"volume":2247,"transactions":9,"vwap":2245},"2025-09-04",96.85,97.44,96.26,55400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":146,"percent_change":1274,"volume":1123,"transactions":9,"vwap":2253},"2025-09-03",97.080002,97.253,96.206,96.82,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2198,"percent_change":1464,"volume":2259,"transactions":9,"vwap":2257},"2025-09-02",95.4,96.44,94.76,96400,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":1063,"percent_change":1679,"volume":2265,"transactions":9,"vwap":2264},"2025-08-29",98.2,96.72,97.19,83500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2193,"percent_change":946,"volume":2272,"transactions":9,"vwap":2271},"2025-08-28",97.79,98.671,97.45,98.55,84800,{"date":2274,"open":647,"high":2275,"low":2276,"close":2277,"change":1598,"percent_change":121,"volume":2278,"transactions":9,"vwap":2277},"2025-08-27",97.66,96.915,97.5,79600,{"date":2280,"open":2263,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":837,"transactions":9,"vwap":2283},"2025-08-26",97.38,96.56,97.26,0.55,0.57,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":307,"percent_change":580,"volume":1928,"transactions":9,"vwap":2291},"2025-08-25",96.87,97.22,96.243,96.71,{"date":2293,"open":2294,"high":2295,"low":2256,"close":2250,"change":1441,"percent_change":569,"volume":2296,"transactions":9,"vwap":2250},"2025-08-22",95.78,97.688,80100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":579,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-21",95.66,95.707,94.915,95.41,-0.43,75500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":739,"volume":2312,"transactions":9,"vwap":2310},"2025-08-20",95.85,95.873,93.81,95.82,-0.58,135100,{"date":2314,"open":2315,"high":2315,"low":2316,"close":1228,"change":1591,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1228},"2025-08-19",98.62,96.115,-2.34,105900,{"date":2320,"open":2271,"high":2321,"low":2322,"close":2323,"change":979,"percent_change":979,"volume":2324,"transactions":9,"vwap":2323},"2025-08-18",98.84,98.11,98.71,86000,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2321,"change":307,"percent_change":307,"volume":2329,"transactions":9,"vwap":2321},"2025-08-15",99.28,98.27,62100,{"date":2331,"open":1946,"high":1801,"low":2332,"close":2333,"change":2334,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",98.8,99.21,-0.22,78500,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-13",100.33,99.095001,99.43,0,90200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2340,"change":1109,"percent_change":190,"volume":2348,"transactions":9,"vwap":2340},"2025-08-12",98.94,99.64,98.19,124600,{"date":2350,"open":2327,"high":2351,"low":2352,"close":1602,"change":2353,"percent_change":245,"volume":2354,"transactions":9,"vwap":1602},"2025-08-11",99.49,98.16,-0.83,136600,{"date":2356,"open":2327,"high":2357,"low":2358,"close":1655,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1655},"2025-08-08",99.58,98.869,0.52,0.53,56900,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2116,"percent_change":2116,"volume":2367,"transactions":9,"vwap":2366},"2025-08-07",99.98,97.782,98.7,91900,{"date":2369,"open":2277,"high":1946,"low":2277,"close":1946,"change":1441,"percent_change":2370,"volume":2185,"transactions":9,"vwap":1946},"2025-08-06",1.72,{"date":2372,"open":2373,"high":2374,"low":2375,"close":647,"change":2376,"percent_change":2376,"volume":2377,"transactions":9,"vwap":647},"2025-08-05",98.25,98.65,97.059998,-0.16,119800,{"date":2379,"open":1228,"high":2380,"low":1228,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-04",97.51,2.11,2.21,78800,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2256,"change":1179,"percent_change":500,"volume":2388,"transactions":9,"vwap":2256},"2025-08-01",96.37,94.91,102300,{"date":2390,"open":1656,"high":1656,"low":2391,"close":2392,"change":859,"percent_change":1881,"volume":2393,"transactions":9,"vwap":2392},"2025-07-31",97.64,98.010002,94900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":121,"percent_change":121,"volume":2400,"transactions":9,"vwap":2399},"2025-07-30",98.53,98.82,97.98,98.57,85400,{"date":2402,"open":1642,"high":2403,"low":2347,"close":2404,"change":2203,"percent_change":1450,"volume":2405,"transactions":9,"vwap":2404},"2025-07-29",99.615,98.32,95800,{"date":2407,"open":1651,"high":1651,"low":2408,"close":2332,"change":146,"percent_change":1274,"volume":2409,"transactions":9,"vwap":2332},"2025-07-28",98.3,75900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1116,"percent_change":256,"volume":2416,"transactions":9,"vwap":2415},"2025-07-25",97.9,98.61,97.83,98.42,94000,{"date":2418,"open":2277,"high":2412,"low":2283,"close":2419,"change":1868,"percent_change":2359,"volume":2420,"transactions":9,"vwap":2419},"2025-07-24",97.78,83800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2052,"percent_change":329,"volume":2426,"transactions":9,"vwap":2424},"2025-07-23",96.52,97.27,96.080002,42100,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1992,"transactions":9,"vwap":2431},"2025-07-22",97.010002,95.48,96.17,-0.88,-0.91,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":852,"percent_change":151,"volume":2440,"transactions":9,"vwap":2439},"2025-07-21",96.94,97.571,96.92,97.050003,68800,{"date":2442,"open":2264,"high":2264,"low":2443,"close":2291,"change":2444,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2291},"2025-07-18",96.32,-0.14,62300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2244,"change":1517,"percent_change":329,"volume":2451,"transactions":9,"vwap":2244},"2025-07-17",96.010002,96.937,95.875,102100,{"date":2453,"open":2454,"high":2294,"low":2455,"close":2456,"change":146,"percent_change":126,"volume":2457,"transactions":9,"vwap":2456},"2025-07-16",95.56,94.422,95.76,67700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":852,"percent_change":209,"volume":2464,"transactions":9,"vwap":2463},"2025-07-15",95.79,95.92,95.356,95.38,95900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1579,"change":2470,"percent_change":2025,"volume":2471,"transactions":9,"vwap":1579},"2025-07-14",94.39,95.11,94,0.68,62000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1409,"change":658,"percent_change":859,"volume":2477,"transactions":9,"vwap":1409},"2025-07-11",94.58,94.89,94.27,50600,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2475,"change":2172,"percent_change":2167,"volume":2482,"transactions":9,"vwap":2475},"2025-07-10",95.77,94.425,73800,{"date":2484,"open":2485,"high":2454,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-09",94.88,94.71,95.55,0.97,1.03,56800,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2474,"change":2495,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2474},"2025-07-08",94.99,94.3,-0.03,50200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":559,"volume":2504,"transactions":9,"vwap":2502},"2025-07-07",94.55,94.92,94.086998,94.61,-0.23,56600,{"date":2506,"open":2507,"high":2508,"low":2469,"close":2509,"change":2510,"percent_change":2511,"volume":1267,"transactions":9,"vwap":2509},"2025-07-03",94.099998,94.95,94.84,1.41,1.51,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":38,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-02",92.49,93.44,92.31,93.43,0.79,53500,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1679,"volume":2526,"transactions":9,"vwap":2524},"2025-07-01",93.71,92.080002,92.7,-1.3,67800,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2469,"change":2489,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2469},"2025-06-30",94.12,93.613,1.11,113000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1567,"change":2444,"percent_change":978,"volume":1941,"transactions":9,"vwap":1567},"2025-06-27",93.54,93.548,92.478,{"date":2539,"open":1372,"high":2540,"low":2516,"close":2541,"change":1137,"percent_change":1291,"volume":2542,"transactions":9,"vwap":2541},"2025-06-26",93.34,93.11,62900,{"date":2544,"open":1244,"high":2545,"low":2546,"close":2547,"change":227,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-25",93.067001,92.071999,92.3,0.13,72000,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":1559,"percent_change":2555,"volume":2068,"transactions":9,"vwap":2554},"2025-06-24",91.16,92.193,92.18,2.31,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2488,"percent_change":1517,"volume":2562,"transactions":9,"vwap":2561},"2025-06-23",88.93,90.12,88.55,90.099998,58800,{"date":2564,"open":1273,"high":2565,"low":2566,"close":2567,"change":876,"percent_change":1827,"volume":2047,"transactions":9,"vwap":2567},"2025-06-20",90.35,88.8,89.13,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1089,"percent_change":1089,"volume":2574,"transactions":9,"vwap":2573},"2025-06-18",90.42,90.801,89.85,90.050003,44600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2166,"percent_change":1464,"volume":2581,"transactions":9,"vwap":2580},"2025-06-17",90.49,91.058998,89.859,90.089996,65700,{"date":2583,"open":1529,"high":2584,"low":1529,"close":2585,"change":2586,"percent_change":2510,"volume":1702,"transactions":9,"vwap":2585},"2025-06-16",91.042,90.79,1.26,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1046,"percent_change":1388,"volume":2593,"transactions":9,"vwap":2592},"2025-06-13",89.41,90.43,89.27,89.53,44100,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":1770,"percent_change":1868,"volume":2599,"transactions":9,"vwap":2598},"2025-06-12",89.88,90.795,90.54,34300,{"date":2601,"open":1328,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1764,"volume":2606,"transactions":9,"vwap":2604},"2025-06-11",90.71,89.651,90.080002,0.16,51400,{"date":2608,"open":1272,"high":2609,"low":1491,"close":2610,"change":2611,"percent_change":1103,"volume":2612,"transactions":9,"vwap":2610},"2025-06-10",90.07,89.92,0.26,48500,{"date":2614,"open":2615,"high":2610,"low":2616,"close":2617,"change":1330,"percent_change":1770,"volume":2618,"transactions":9,"vwap":2617},"2025-06-09",89.49,89.105,89.66,62400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1850,"percent_change":2470,"volume":2625,"transactions":9,"vwap":2624},"2025-06-06",89.089996,89.518,88.95,89.25,39800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1881,"percent_change":1751,"volume":2632,"transactions":9,"vwap":2631},"2025-06-05",89.6,90.172,88.37,88.65,85500,{"date":2634,"open":2624,"high":2635,"low":2636,"close":2637,"change":1598,"percent_change":1841,"volume":2638,"transactions":9,"vwap":2637},"2025-06-04",89.401,88.49,89.22,57000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1457,"percent_change":116,"volume":2645,"transactions":9,"vwap":2644},"2025-06-03",88.32,89.028,88,88.98,96600,{"date":2647,"open":2648,"high":2643,"low":2649,"close":2650,"change":2470,"percent_change":131,"volume":2651,"transactions":9,"vwap":2650},"2025-06-02",87.16,86.74,87.99,74400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":146,"percent_change":1531,"volume":2658,"transactions":9,"vwap":2657},"2025-05-30",86.69,87.45,85.571,87.31,66900,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":228,"percent_change":227,"volume":2490,"transactions":9,"vwap":2663},"2025-05-29",88.21,86.45,86.93,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-28",87.19,87.43,86.625,86.83,-0.08,-0.09,82500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":1208,"transactions":9,"vwap":2678},"2025-05-27",86.61,87.044998,86.2,86.91,1.64,1.92,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":1552,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-23",84.67,85.92,85.27,-1.04,58300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":442,"percent_change":51,"volume":2079,"transactions":9,"vwap":2693},"2025-05-22",85.97,86.84,85.78,86.17,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1811,"percent_change":2700,"volume":939,"transactions":9,"vwap":2699},"2025-05-21",86.55,87.77,85.533,85.75,-1.78,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":558,"percent_change":2117,"volume":2707,"transactions":9,"vwap":2706},"2025-05-20",87.18,87.37,86.75,87.3,159300,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2376,"percent_change":1054,"volume":1117,"transactions":9,"vwap":2712},"2025-05-19",86.18,87.8,87.57,{"date":2714,"open":2697,"high":2697,"low":2715,"close":2716,"change":2717,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-16",87,87.73,-0.02,39400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2495,"volume":2726,"transactions":9,"vwap":2724},"2025-05-15",87.38,88.07,86.958,87.75,-0.025,75600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1869,"volume":2734,"transactions":9,"vwap":2732},"2025-05-14",87.72,88.118,87.26,87.775,0.435,132600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-13",85.82,87.845,85.51,87.34,2.15,2.52,523600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":993,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-12",85.22,85.24,83.91,85.19,4.27,89900,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":1666,"percent_change":2213,"volume":2757,"transactions":9,"vwap":2756},"2025-05-09",82.33,81.3,81.7,36000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2531,"percent_change":1129,"volume":2764,"transactions":9,"vwap":2763},"2025-05-08",81.58,82.629,81.050003,81.87,237400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2012,"percent_change":2234,"volume":869,"transactions":9,"vwap":2770},"2025-05-07",79.98,80.98,79.53,80.76,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2017,"volume":2778,"transactions":9,"vwap":2776},"2025-05-06",79.57,80.242,79.056999,79.8,-1.263,39600,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":2785,"volume":2496,"transactions":9,"vwap":2783},"2025-05-05",80.66,81.645,81.063004,-0.317,-0.39,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2079,"transactions":9,"vwap":2791},"2025-05-02",80.79,81.71,80.695,81.38,1.77,2.22,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":101,"percent_change":1018,"volume":1156,"transactions":9,"vwap":2799},"2025-05-01",80.38,80.68,79.55,79.61,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":228,"percent_change":2548,"volume":1820,"transactions":9,"vwap":2805},"2025-04-30",76.8,78.81,76.192,78.6,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":1850,"percent_change":1834,"volume":2811,"transactions":9,"vwap":2810},"2025-04-29",77.575,78.67,78.5,35400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":111,"percent_change":111,"volume":2818,"transactions":9,"vwap":2817},"2025-04-28",78.059998,78.255,76.72,77.9,51200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":699,"volume":1928,"transactions":9,"vwap":2824},"2025-04-25",76.52,77.96,76.4,77.91,1.49,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-04-24",74.2,76.54,76.42,2.661,3.61,92700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-04-23",74.34,75.115,73.321,73.759,2.319,3.25,35000,{"date":179,"open":2844,"high":2845,"low":175,"close":2846,"change":1776,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},70.57,71.965,71.44,1.23,36400]