[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITB":3,"homepage-market-summary":30,"stock-historical-ITB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITB","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. Home Construction ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9731,0.841648,"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},86.49,88.9,89.325,86.13,87.37,-0.88,-1.01,3069946.044485,115.26,84.81,2404361.006285156,5.5,5134,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},118,2495369,910809551.571289,-4.58,"2025-04-22",[182,185,192,203,214,225,236,247,257,267,277,287,297,307,318,328,339,349,360,370,381,392,402,412,423,433,443,454,464,473,483,494,505,516,527,536,547,556,566,576,587,596,606,617,626,636,647,658,668,679,690,700,708,718,728,738,747,758,766,776,782,789,796,805,813,821,829,836,843,852,860,868,873,880,888,896,904,912,919,927,935,943,951,958,965,971,979,985,993,1000,1008,1015,1023,1031,1039,1047,1054,1061,1069,1077,1084,1091,1098,1104,1111,1120,1125,1133,1142,1150,1156,1163,1171,1177,1184,1190,1197,1205,1210,1217,1225,1234,1241,1248,1255,1263,1269,1277,1285,1294,1302,1309,1315,1322,1330,1336,1345,1353,1359,1367,1374,1381,1385,1392,1398,1406,1415,1423,1429,1438,1445,1454,1461,1469,1477,1485,1494,1503,1511,1519,1527,1531,1537,1545,1553,1560,1568,1576,1583,1591,1598,1605,1612,1619,1627,1635,1643,1650,1658,1664,1671,1679,1687,1695,1703,1711,1716,1724,1727,1734,1740,1748,1754,1760,1765,1773,1779,1786,1793,1800,1807,1814,1823,1829,1838,1844,1852,1860,1868,1876,1884,1891,1898,1906,1914,1921,1929,1934,1941,1947,1956,1962,1970,1976,1980,1985,1990,1994,2001,2006,2010,2016,2023,2030,2036,2043,2049,2055,2061,2070,2078,2084,2089,2097,2105,2110,2118,2127,2132,2138,2144,2150,2159,2165,2171,2177,2183,2190,2197,2203,2211,2219,2224,2232,2238,2245,2252,2261,2267,2275,2282,2290,2299,2307,2313,2320,2327,2334,2341,2349,2355,2361,2368,2376,2383,2389,2394,2402,2410,2415,2420,2426,2433,2440,2448,2454,2459,2466,2471,2478,2485,2491,2495,2501,2507,2514,2519,2524,2530,2537,2543,2550,2557,2563,2570,2575,2580,2587,2591,2596,2603,2609,2614,2619,2628,2635,2640,2647,2654,2660,2667,2673,2679,2684,2690,2697,2703,2710,2717,2723,2728,2737,2742,2747,2752,2757,2761,2769,2775,2782,2787,2794,2801,2808,2813,2820,2825,2832,2839,2843,2849,2855,2860,2868,2872],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},36912,87.3563,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":152,"percent_change":127,"volume":189,"transactions":190,"vwap":191},"2026-10-01",86.55,87.52,3869438.39037,40366,86.3326,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",88.81,89.0625,87,87.02,-1.36,-1.54,1724196.10123,20096,87.5374,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",89.04,89.29,87.69,88.38,-0.37,-0.42,3150502.280829,32986,88.3416,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",88.84,90.02,88.32,88.75,-0.68,-0.76,2303381.315597,27758,89.1587,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",88.4,89.75,87.91,89.43,1.12,1.27,1827717.945062,22562,89.0882,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",88.62,89.23,87.6815,88.31,-0.48,-0.54,2457826.969316,26762,88.394,{"date":248,"open":249,"high":250,"low":219,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",89.95,90.24,88.79,-2.24,-2.46,2768534.732749,29339,89.5626,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",89.53,91.26,91.03,2.83,3.21,2584371.600134,25411,90.4917,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":66,"volume":274,"transactions":275,"vwap":276},"2026-09-21",88.14,88.63,87.045,88.2,0.79,1081164.167559,14438,88.032,{"date":278,"open":279,"high":227,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",88.13,87.03,87.41,-1.14,-1.29,1053273.353461,13598,87.4891,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":52,"volume":294,"transactions":295,"vwap":296},"2026-09-17",89.63,90.51,88.35,88.55,0.43,1367932.883657,19337,88.9589,{"date":298,"open":289,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",90.11,87.49,88.12,-1,-1.12,2778609.511551,27645,88.8639,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",89.27,89.56,88.24,89.12,-0.93,-1.03,5085948.256639,20843,89.2609,{"date":319,"open":320,"high":290,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",88.87,88.53,90.05,0.51,0.57,1299474.678869,17079,89.738,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",89.7,90.13,88.42,89.54,1.32,1.5,1591193.898425,16434,89.4027,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":279},"2026-09-10",89.05,89.52,87.6,88.22,-2.09,-2.31,3009403.203696,33104,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",90.83,91.44,89.68,90.31,-0.74,-0.81,1828450.765262,19475,90.3168,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",93.39,93.42,91.05,-2.86,-3.05,1865114.892789,20864,91.9008,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",93.17,94.41,92.95,93.91,0.29,0.31,1312762.691484,14276,93.9055,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",93.77,94.94,92.67,93.62,0.8,0.86,2555873.353357,27080,93.5966,{"date":393,"open":394,"high":386,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",93.2,92.46,92.82,0.46,0.5,1789895.817148,22567,93.0809,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":253,"volume":409,"transactions":410,"vwap":411},"2026-09-01",93.9,94.51,92.29,92.36,-2.33,4072176.197072,25432,92.9054,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",95.365,95.665,94.575,94.69,-1.72,-1.78,1576391.821141,19281,94.9104,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":132,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",95.86,97.25,95.38,96.41,0.82,1508626.87811,17898,96.1412,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",96.98,95.45,95.63,-1.68,-1.73,1887355.937256,29358,95.9586,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",97.96,98.58,97.22,97.31,-0.85,-0.87,1084241.806532,22679,97.7686,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":152,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",98.7,98.81,97.125,98.16,0.36,1561973.615412,18768,97.7815,{"date":465,"open":445,"high":466,"low":467,"close":468,"change":142,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",99.11,97.35,97.81,0.33,1299916.713516,18390,98.0878,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":132,"volume":480,"transactions":481,"vwap":482},"2026-08-21",97.38,98.11,96.6,97.49,0.75,3025969.868402,22130,97.6226,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",96.755,97.92,96.16,96.74,-2.52,-2.54,1709953.298114,26225,97.0817,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",98.545,100.91,98.3101,99.26,2.98,3.1,2398513.104213,34192,99.8303,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",98.07,98.47,96.23,96.28,-1.56,-1.59,1128942.055078,17624,97.0058,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",98.38,98.92,96.96,97.84,-0.94,-0.95,1173967.466037,17427,97.8258,{"date":528,"open":529,"high":530,"low":508,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",99.29,99.63,98.78,-0.75,1233819.56922,15599,98.8583,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",99.15,100.12,98.57,99.53,1.36,1.39,1242449.106925,16478,99.4367,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":408,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",100.76,97.64,98.17,-2.32,2009165.402236,24619,98.4854,{"date":557,"open":457,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",100.6,98.63,100.5,2.11,2.14,777510.758349,11481,100.1305,{"date":567,"open":568,"high":569,"low":445,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",100.165,100.31,98.39,-2.75,-2.72,1372959.50725,19911,98.5763,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",99.235,101.44,99,101.14,2.67,2.71,1635185.3655,20138,100.5439,{"date":588,"open":589,"high":589,"low":590,"close":508,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",100.78,98.09,-2.41,-2.39,1512514.829999,23316,98.8556,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":543,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",99.52,101.265,98.74,100.88,1.4,1678269.843484,26795,100.7236,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",97.55,99.72,97.115,99.49,2.48,2.56,2002150.771999,29555,98.9539,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":582,"percent_change":262,"volume":623,"transactions":624,"vwap":625},"2026-08-03",95.69,97.89,95.61,97.01,1779628.882199,20235,96.6643,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",95.54,93.93,94.34,-1.13,-1.18,1373264.714577,21176,94.603,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",96.89,97.44,94.5,95.47,-1.11,-1.15,1355879.579627,18757,95.6195,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",98.475,99.67,96.43,96.58,-3.75,-3.74,3746158.682479,36567,97.6976,{"date":659,"open":541,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",101.145,99.36,100.33,2.35,2.4,1668184.316317,24496,100.3801,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",98.34,99.88,97.57,97.98,0.89,0.92,1157060.352646,16442,98.2129,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",94.83,97.76,94.36,97.09,2.55,2.7,2013228.464964,30480,96.4657,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":522,"volume":697,"transactions":698,"vwap":699},"2026-07-23",94.12,94.73,93.08,94.54,-0.9,2315236.435514,33428,93.9641,{"date":701,"open":437,"high":702,"low":695,"close":703,"change":323,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",96.6305,95.44,0.54,1398295.149324,19490,95.6396,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":242,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",95.49,95.55,94.22,94.93,-0.5,1857335.249156,29138,94.9357,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",97.99,95.065,95.41,-1.92,-1.97,1741273.184086,26910,95.8505,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":365,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",99.765,101.78,97.095,97.33,-2.85,1891754.47319,24080,98.4138,{"date":739,"open":740,"high":662,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",97.59,100.19,2.25,2.3,1366160.280168,20569,99.7339,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",97.16,98.6299,97.12,97.94,0.81,0.83,1832048.378257,25898,97.9412,{"date":759,"open":720,"high":760,"low":761,"close":762,"change":754,"percent_change":388,"volume":763,"transactions":764,"vwap":765},"2026-07-14",98.62,96.085,97.13,3435278.407549,42515,97.0022,{"date":767,"open":768,"high":456,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",97.61,95.98,96.3,-1.46,-1.49,1683798.251722,28006,96.7505,{"date":777,"open":778,"high":779,"low":475,"close":682,"change":780,"percent_change":66,"volume":781,"transactions":9,"vwap":682},"2026-07-10",97.39,99.07,0.87,1356600,{"date":783,"open":784,"high":785,"low":786,"close":638,"change":787,"percent_change":89,"volume":788,"transactions":9,"vwap":638},"2026-07-09",96.33,97.65,95.84,0.98,1915600,{"date":790,"open":457,"high":791,"low":619,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",98.84,95.91,-3.96,-3.97,4550800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",101.37,102.13,99.7,99.87,-1.44,-1.42,2138200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":512,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-06",102.91,103.12,100.42,101.31,-1.55,1902800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":159,"volume":820,"transactions":9,"vwap":818},"2026-07-02",102.65,103.19,101.11,102.9,0.76,1483500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":252,"volume":828,"transactions":9,"vwap":826},"2026-07-01",104,105.099998,102.059998,102.14,-2.34,1987000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":323,"percent_change":52,"volume":835,"transactions":9,"vwap":834},"2026-06-30",104.58,104.96,103.52,104.48,1528500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":313,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",104.44,102.58,103.97,-0.89,2439700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",104.69,105.34,104.07,104.9,0.65,0.62,1733500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":66,"volume":859,"transactions":9,"vwap":857},"2026-06-25",103.74,106.38,103.25,104.25,0.93,2270400,{"date":861,"open":531,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",104.5,98.56,103.32,5.99,6.15,5689200,{"date":869,"open":435,"high":870,"low":871,"close":733,"change":112,"percent_change":112,"volume":872,"transactions":9,"vwap":733},"2026-06-23",98.33,96.64,929100,{"date":874,"open":446,"high":875,"low":876,"close":877,"change":878,"percent_change":723,"volume":879,"transactions":9,"vwap":877},"2026-06-22",99.27,97.27,97.34,-1.91,2127200,{"date":881,"open":877,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",100.3,97.14,99.25,3.46,3.61,3441300,{"date":889,"open":570,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",100.37,95.56,95.79,-2.47,-2.51,6548700,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",97.3,99.17,98.26,1.17,1.21,2204400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",98.6,99.94,97.050003,97.089996,0.14,2772100,{"date":913,"open":478,"high":914,"low":915,"close":916,"change":917,"percent_change":356,"volume":918,"transactions":9,"vwap":916},"2026-06-12",98.27,96.65,96.95,-0.79,2854700,{"date":920,"open":921,"high":922,"low":404,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",94.2,97.77,97.74,4.15,4.43,2085800,{"date":928,"open":619,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",96.019997,93.34,93.59,-2.68,-2.78,2221100,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",93.019997,96.48,96.27,3.72,4.02,4169300,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":945},"2026-06-08",92.55,93.49,92.07,-0.35,-0.38,1052000,{"date":952,"open":953,"high":954,"low":395,"close":955,"change":242,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-05",92.64,93.7,92.9,-0.51,2674400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":675,"percent_change":45,"volume":964,"transactions":9,"vwap":963},"2026-06-04",93.64,94.32,92.72,93.38,1885900,{"date":966,"open":967,"high":968,"low":969,"close":395,"change":917,"percent_change":449,"volume":970,"transactions":9,"vwap":395},"2026-06-03",92.52,93.46,92,2006900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":122,"volume":978,"transactions":9,"vwap":976},"2026-06-02",93.089996,93.52,92.080002,93.25,0.23,1726400,{"date":980,"open":981,"high":981,"low":982,"close":937,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":937},"2026-06-01",94.18,92.2,-0.04,2961200,{"date":986,"open":987,"high":373,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",93.18,92.45,93.059998,-0.12,-0.13,1995300,{"date":994,"open":995,"high":996,"low":997,"close":987,"change":998,"percent_change":210,"volume":999,"transactions":9,"vwap":987},"2026-05-28",92.59,93.47,91.73,-0.39,1744900,{"date":1001,"open":1002,"high":1003,"low":385,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",93,95.7,93.57,1.48,1.61,2355900,{"date":1009,"open":1010,"high":988,"low":1011,"close":1012,"change":231,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",91.75,91.28,92.089996,1.23,2344800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",91.4,89.84,90.97,0.15,0.17,1572100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":479,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",88.96,91.2,87.86,90.82,0.68,3364200,{"date":1032,"open":1033,"high":250,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",86.88,85.61,90.14,3.91,4.53,4530700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":771,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",86.8,87.019997,84.98,86.23,-1.28,2737600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1013,"volume":1053,"transactions":9,"vwap":1051},"2026-05-18",86.87,88.83,87.51,1.06,2744800,{"date":1055,"open":194,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",89.16,86.45,-2.99,-3.34,1913700,{"date":1062,"open":259,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",90.43,89.14,89.44,0.47,0.53,919200,{"date":1070,"open":1071,"high":1072,"low":301,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",90,90.32,88.97,-1.38,-1.53,1715600,{"date":1078,"open":1079,"high":947,"low":1080,"close":1081,"change":282,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",91.6,89.79,90.35,-1.25,2477100,{"date":1085,"open":955,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",93.24,91.49,-1.51,-1.62,1267800,{"date":1092,"open":1093,"high":629,"low":1094,"close":1002,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1002},"2026-05-08",93.61,92.41,0.07,0.08,2231200,{"date":1099,"open":1100,"high":1101,"low":396,"close":1102,"change":592,"percent_change":894,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",95.23,96.26,92.93,2001300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":686,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",94.7,96.12,95.32,2.51,2865800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",91.96,93.28,91.37,92.81,1.53,1.68,1626300,{"date":1121,"open":640,"high":405,"low":1122,"close":1011,"change":1123,"percent_change":653,"volume":1124,"transactions":9,"vwap":1011},"2026-05-04",91.21,-3.56,1979200,{"date":1126,"open":652,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",97,94.8,94.84,-1.52,-1.58,1881600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",95.53,96.8,95.46,96.36,1.25,1.31,1875300,{"date":1143,"open":923,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",98.019997,94.99,95.11,-2.81,-2.87,1851600,{"date":1151,"open":1152,"high":1153,"low":550,"close":486,"change":802,"percent_change":1154,"volume":1155,"transactions":9,"vwap":486},"2026-04-28",99.5,100.41,-1.45,1359700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":661,"change":1161,"percent_change":1161,"volume":1162,"transactions":9,"vwap":661},"2026-04-27",99.56,100.56,98.83,-0.14,1716500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1152,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1152},"2026-04-24",100.61,101,99.42,-1.33,-1.32,1536900,{"date":1172,"open":1173,"high":1174,"low":466,"close":1175,"change":1052,"percent_change":1052,"volume":1176,"transactions":9,"vwap":1175},"2026-04-23",99.69,101.059998,100.83,1318300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":998,"percent_change":998,"volume":1183,"transactions":9,"vwap":1182},"2026-04-22",101.2,101.51,99.64,99.77,1463800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1020,"percent_change":1020,"volume":1189,"transactions":9,"vwap":1188},"2026-04-21",102.74,103.24,100.16,3534300,{"date":1191,"open":1192,"high":1193,"low":682,"close":1194,"change":561,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-20",98.28,100.080002,100.010002,2.16,2224100,{"date":1198,"open":1199,"high":1200,"low":427,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",95.66,99.76,97.9,4.29,4.58,4326800,{"date":1206,"open":961,"high":1207,"low":974,"close":1093,"change":1208,"percent_change":948,"volume":1209,"transactions":9,"vwap":1093},"2026-04-16",95.029999,-0.33,1291600,{"date":1211,"open":710,"high":710,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",93.67,93.94,-1.66,-1.74,1927700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":460,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",95.34,96.34,95.010002,95.6,0.34,2166500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",93.8,95.33,92.83,95.26,0.99,1.05,1041000,{"date":1235,"open":1236,"high":384,"low":1237,"close":1238,"change":949,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",94.61,93.35,94.27,-0.4,1276500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":901,"percent_change":1139,"volume":1247,"transactions":9,"vwap":1246},"2026-04-09",92.94,95.39,92.39,94.65,2061300,{"date":1249,"open":1250,"high":384,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",92.5,93.48,4.63,5.21,4370500,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",90.28,88.15,88.85,-2.53,-2.77,1841300,{"date":1264,"open":1265,"high":1266,"low":206,"close":1267,"change":117,"percent_change":1139,"volume":1268,"transactions":9,"vwap":1267},"2026-04-06",89.71,91.42,91.38,1376700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":449,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",89.26,91.88,88.39,90.25,-0.77,3307200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1066,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",91.080002,91.9,90.059998,91.019997,0.52,2529400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",89.49,91.81,88.57,90.55,2.47,2.8,5784100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":313,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",89.97,90.3,87.93,88.080002,-0.83,2507100,{"date":1303,"open":1265,"high":1304,"low":1305,"close":1306,"change":803,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",90.52,88.71,88.91,-1.57,1815500,{"date":1310,"open":1311,"high":1312,"low":250,"close":1313,"change":772,"percent_change":1089,"volume":1314,"transactions":9,"vwap":1313},"2026-03-26",90.87,92.44,90.33,2364000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":850,"percent_change":1029,"volume":1321,"transactions":9,"vwap":1320},"2026-03-25",92.25,92.74,89.4,91.82,2531300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1026,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1026},"2026-03-24",90.18,92.040001,89.87,-0.17,-0.19,1604600,{"date":1331,"open":351,"high":1332,"low":1333,"close":1115,"change":501,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1115},"2026-03-23",92.54,90.34,3.51,3903000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",90.45,90.75,87.57,88.27,-2.37,-2.61,2653800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":917,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",90.65,91.12,89.42,90.64,-0.72,3020500,{"date":1354,"open":960,"high":1355,"low":1356,"close":1357,"change":1148,"percent_change":366,"volume":1358,"transactions":9,"vwap":1357},"2026-03-18",93.89,91.23,91.36,3027400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",94.4,95.15,93.85,94.23,-0.05,1899500,{"date":1368,"open":1369,"high":405,"low":1237,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",93.79,94.28,1.2,1.29,1853300,{"date":1375,"open":386,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1066,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",94.13,92.71,93.080002,0.44,2715700,{"date":1382,"open":1361,"high":1383,"low":988,"close":953,"change":572,"percent_change":734,"volume":1384,"transactions":9,"vwap":953},"2026-03-12",94.57,2370300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":772,"percent_change":199,"volume":1391,"transactions":9,"vwap":1390},"2026-03-11",96.54,96.72,95.14,95.36,2038600,{"date":1393,"open":785,"high":457,"low":1394,"close":1395,"change":302,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",96.18,96.85,-1.02,3802200,{"date":1399,"open":477,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-09",98.24,94.53,97.85,-0.58,-0.59,4121200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-06",99.24,99.44,97.47,98.43,-2.15,-2.14,3386600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":894,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",102.29,102.94,100.13,100.58,-2.59,1973900,{"date":1424,"open":823,"high":823,"low":1425,"close":1426,"change":1427,"percent_change":714,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",102,103.17,-0.52,2067800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",102.77,104.46,101.050003,103.69,-1.27,-1.21,2647000,{"date":1439,"open":1440,"high":1440,"low":1441,"close":832,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":832},"2026-03-02",105.86,104.029999,-2.56,-2.38,2655400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",106.74,108.22,106.080002,107.52,0.28,0.26,2411600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":753,"percent_change":819,"volume":1460,"transactions":9,"vwap":1459},"2026-02-26",106.69,107.67,105.69,107.24,2194100,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-25",110.13,105.080002,106.43,-3.72,-3.38,3901900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":323,"volume":1476,"transactions":9,"vwap":1474},"2026-02-24",109.7,111.4,109.63,110.15,0.56,1401800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1169,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-23",110.88,111.23,108.11,109.59,-1.19,1902000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-20",110.26,112.55,109.82,110.91,0.61,0.55,1593300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",111.71,112.26,109.96,110.3,-1.8,-1.61,2097200,{"date":1504,"open":1488,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-18",113.66,111.6,112.099998,-0.3,-0.27,1566300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":314,"volume":1518,"transactions":9,"vwap":1516},"2026-02-17",113.49,114.29,110.39,112.4,-1.17,2443900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":901,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-13",113.040001,114.67,112.77,113.57,1.04,2813400,{"date":1528,"open":1529,"high":25,"low":1516,"close":1516,"change":1239,"percent_change":948,"volume":1530,"transactions":9,"vwap":1516},"2026-02-12",113.8,3691000,{"date":1532,"open":1533,"high":1534,"low":1479,"close":1535,"change":469,"percent_change":376,"volume":1536,"transactions":9,"vwap":1535},"2026-02-11",111.22,112.89,112.8,3047700,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-10",109.24,112.82,112.47,4.05,3.74,2641200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":532,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",109.07,109.92,107.99,108.42,-0.82,1570700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1539,"change":1232,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1539},"2026-02-06",108.6,110.57,107.54,0.97,6161000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":956,"volume":1567,"transactions":9,"vwap":1565},"2026-02-05",108.72,109.25,107.72,108.19,-0.55,4050500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-04",105.84,109.53,108.74,3.65,3.47,6217800,{"date":1577,"open":1578,"high":1579,"low":825,"close":1580,"change":1581,"percent_change":663,"volume":1582,"transactions":9,"vwap":1580},"2026-02-03",102.41,108.3,105.089996,2.41,6785300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":849,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",102.080002,103.2,101.099998,102.68,0.64,2100300,{"date":1592,"open":1593,"high":1431,"low":1594,"close":1595,"change":1154,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-30",102.61,100.79,102.029999,-1.4,3778600,{"date":1599,"open":1600,"high":848,"low":1601,"close":1602,"change":1603,"percent_change":376,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",103.029999,102.37,103.48,0.3,4167100,{"date":1606,"open":1607,"high":1608,"low":1593,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-28",103.010002,105.14,103.18,-0.11,2692600,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1045,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",104.42,102.76,103.29,-1.22,1768000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1404,"volume":1626,"transactions":9,"vwap":1624},"2026-01-26",105.29,105.75,104.13,104.57,-0.62,2165500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":439,"volume":1634,"transactions":9,"vwap":1632},"2026-01-23",107,107.059998,104.62,105.19,-1.85,2818600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":643,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-22",108.5,109.81,106.57,107.040001,-1.06,3040000,{"date":1644,"open":1570,"high":1645,"low":1646,"close":1565,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1565},"2026-01-21",109.48,105.65,2.68,2.54,3982900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":591,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-20",105.32,107.37,105.27,105.51,-2.23,4202800,{"date":1659,"open":1547,"high":1660,"low":1661,"close":1662,"change":772,"percent_change":198,"volume":1663,"transactions":9,"vwap":1662},"2026-01-16",110.010002,107.25,107.92,3744200,{"date":1665,"open":1550,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":82,"volume":1670,"transactions":9,"vwap":1668},"2026-01-15",109.56,107.62,109.41,1.45,3360900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":841,"volume":1678,"transactions":9,"vwap":1676},"2026-01-14",108.019997,109.42,106.97,107.96,-0.97,3143400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1525,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-13",108.29,109.059998,107.55,108.93,0.96,2412600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":66,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-12",106.41,108.65,105.8,107.89,0.84,4512900,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-09",102.26,107.16,106.99,6.32,6.28,6407300,{"date":1704,"open":1705,"high":810,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",96.080002,95.59,100.67,4.08,4.22,5099100,{"date":1712,"open":609,"high":1713,"low":1387,"close":1714,"change":592,"percent_change":591,"volume":1715,"transactions":9,"vwap":1714},"2026-01-07",100.4,96.59,6108300,{"date":1717,"open":1718,"high":899,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-06",97.5,96.5,98.98,0.71,0.72,2353400,{"date":1725,"open":426,"high":1152,"low":1127,"close":914,"change":132,"percent_change":387,"volume":1726,"transactions":9,"vwap":914},"2026-01-05",1957700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":478,"change":59,"percent_change":1732,"volume":1733,"transactions":9,"vwap":478},"2026-01-02",96.71,97.86,95.82,1.24,1502200,{"date":1735,"open":1736,"high":1737,"low":939,"close":770,"change":1738,"percent_change":1396,"volume":1739,"transactions":9,"vwap":770},"2025-12-31",97.029999,97.26,-0.99,1049700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1208,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",97.36,97.66,96.83,97.29,-0.32,1032700,{"date":1749,"open":486,"high":1750,"low":908,"close":768,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":768},"2025-12-29",98.3,-0.44,-0.45,1898800,{"date":1755,"open":1756,"high":1757,"low":733,"close":1758,"change":112,"percent_change":112,"volume":1759,"transactions":9,"vwap":1758},"2025-12-26",98.010002,98.080002,98.050003,743700,{"date":1761,"open":1762,"high":900,"low":916,"close":1763,"change":1685,"percent_change":1231,"volume":1764,"transactions":9,"vwap":1763},"2025-12-24",97.07,98.059998,1232400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":220,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",97.72,97.91,96.67,97.099998,-0.7,2728100,{"date":1774,"open":1775,"high":760,"low":768,"close":1776,"change":1239,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-22",98.25,97.78,-0.41,1429000,{"date":1780,"open":1781,"high":1782,"low":1718,"close":1783,"change":1784,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-19",99.18,99.4,98.18,-1.71,3061900,{"date":1787,"open":1179,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-18",101.97,99.73,99.89,0.02,2497900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":801,"change":1517,"percent_change":1798,"volume":1799,"transactions":9,"vwap":801},"2025-12-17",99.46,101.17,99.19,-1.16,3033900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1082,"percent_change":1617,"volume":1806,"transactions":9,"vwap":1805},"2025-12-16",102.2,102.5,100.27,101.040001,1889400,{"date":1808,"open":1426,"high":1809,"low":1810,"close":1417,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1417},"2025-12-15",103.37,101.66,-0.24,-0.23,1686000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-12",103.080002,103.55,101.94,102.53,-0.29,-0.28,1677000,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":849,"percent_change":1589,"volume":1828,"transactions":9,"vwap":1827},"2025-12-11",102.43,104.45,102.82,2119700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-10",99.35,102.54,99.14,102.17,3.16,3.19,3304600,{"date":1839,"open":1840,"high":1841,"low":791,"close":1842,"change":1131,"percent_change":1307,"volume":1843,"transactions":9,"vwap":1842},"2025-12-09",99.6,100.62,99.010002,2201700,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",102.56,100.45,100.59,-2.12,-2.06,2390100,{"date":1853,"open":1187,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-05",104.15,102.66,102.71,-0.63,-0.61,1824500,{"date":1861,"open":1862,"high":1863,"low":1426,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-04",105.31,105.95,103.34,-2.25,-2.13,2702300,{"date":1869,"open":1870,"high":1871,"low":1817,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-03",103.82,105.96,105.59,2.13,2.06,1988300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1327,"volume":1883,"transactions":9,"vwap":1881},"2025-12-02",103.75,104.14,102.59,103.46,-0.18,1719500,{"date":1885,"open":1803,"high":1886,"low":1887,"close":1888,"change":1509,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",104.97,102.39,103.64,-0.26,1947900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1791,"percent_change":1791,"volume":1897,"transactions":9,"vwap":1896},"2025-11-28",104.099998,104.12,103.44,103.91,676600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":232,"volume":1905,"transactions":9,"vwap":1903},"2025-11-26",102.36,104.64,102.050003,103.89,1.3,2100500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1880,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1880},"2025-11-25",98.69,102.98,98.37,4.64,4.74,2908200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":956,"percent_change":1427,"volume":1920,"transactions":9,"vwap":1919},"2025-11-24",98.45,98.72,96.92,97.95,2305200,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-21",94.48,99.34,98.46,4.68,4.99,4791400,{"date":1930,"open":1931,"high":1100,"low":363,"close":1932,"change":983,"percent_change":983,"volume":1933,"transactions":9,"vwap":1932},"2025-11-20",94.63,93.78,1943100,{"date":1935,"open":1936,"high":1129,"low":1937,"close":1938,"change":1939,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-19",94.52,93.4,93.82,0.01,1295900,{"date":1942,"open":1943,"high":1944,"low":1317,"close":1945,"change":1821,"percent_change":1508,"volume":1946,"transactions":9,"vwap":1945},"2025-11-18",92.84,94.45,93.81,2456000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-17",96.69,96.9,93.97,94.089996,-3.02,-3.11,2439300,{"date":1957,"open":1718,"high":1958,"low":1959,"close":1960,"change":220,"percent_change":1771,"volume":1961,"transactions":9,"vwap":1960},"2025-11-14",98.76,96.94,97.11,2187100,{"date":1963,"open":1964,"high":907,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-13",98.77,97.69,97.79,-1.64,-1.65,1760000,{"date":1971,"open":1181,"high":1972,"low":1973,"close":1974,"change":1508,"percent_change":1508,"volume":1975,"transactions":9,"vwap":1974},"2025-11-12",100.77,99.2,99.43,1855700,{"date":1977,"open":519,"high":1978,"low":791,"close":1789,"change":674,"percent_change":66,"volume":1979,"transactions":9,"vwap":1789},"2025-11-11",100.059998,1433500,{"date":1981,"open":1160,"high":1781,"low":1982,"close":791,"change":1983,"percent_change":1983,"volume":1984,"transactions":9,"vwap":791},"2025-11-10",97.68,0.16,1784100,{"date":1986,"open":1737,"high":1987,"low":426,"close":1987,"change":674,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-07",98.68,0.91,1651000,{"date":1991,"open":1750,"high":760,"low":1992,"close":1966,"change":714,"percent_change":956,"volume":1993,"transactions":9,"vwap":1966},"2025-11-06",97.53,2000900,{"date":1995,"open":1996,"high":1997,"low":478,"close":1998,"change":1566,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-05",98.41,99.38,98.29,-0.56,4151700,{"date":2002,"open":2003,"high":2004,"low":1743,"close":791,"change":910,"percent_change":910,"volume":2005,"transactions":9,"vwap":791},"2025-11-04",97.97,99.37,2245000,{"date":2007,"open":2008,"high":907,"low":459,"close":456,"change":418,"percent_change":1784,"volume":2009,"transactions":9,"vwap":456},"2025-11-03",99.66,2078600,{"date":2011,"open":2012,"high":1707,"low":2013,"close":809,"change":2014,"percent_change":2014,"volume":2015,"transactions":9,"vwap":809},"2025-10-31",100,99.45,0.18,1633600,{"date":2017,"open":2018,"high":2019,"low":1419,"close":2020,"change":2021,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-30",100.25,102.32,100.24,-0.43,2151100,{"date":2024,"open":2025,"high":2026,"low":1193,"close":1707,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1707},"2025-10-29",103.23,103.83,-3.08,-2.97,3615800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1878,"change":1777,"percent_change":998,"volume":2035,"transactions":9,"vwap":1878},"2025-10-28",101.83,104.79,101.39,3092100,{"date":2037,"open":2038,"high":1608,"low":2039,"close":2040,"change":2041,"percent_change":2014,"volume":2042,"transactions":9,"vwap":2040},"2025-10-27",104.52,103.85,104.16,0.19,1234200,{"date":2044,"open":2045,"high":2045,"low":2046,"close":840,"change":2047,"percent_change":1752,"volume":2048,"transactions":9,"vwap":840},"2025-10-24",106.07,103.94,-0.47,1562900,{"date":2050,"open":2046,"high":2051,"low":2052,"close":838,"change":850,"percent_change":2053,"volume":2054,"transactions":9,"vwap":838},"2025-10-23",104.85,103.21,0.6,997600,{"date":2056,"open":2057,"high":2058,"low":1870,"close":1870,"change":2059,"percent_change":419,"volume":2060,"transactions":9,"vwap":1870},"2025-10-22",105.4,105.83,-1.88,2171700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-21",102.34,106.25,101.84,105.7,1.82,1.75,3123200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":147,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-20",104.19,104.74,103.45,103.88,0.37,1445100,{"date":2079,"open":1803,"high":1817,"low":2080,"close":2081,"change":1722,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-17",102.28,103.5,0.7,1276600,{"date":2085,"open":2081,"high":1434,"low":2086,"close":2087,"change":1403,"percent_change":1999,"volume":2088,"transactions":9,"vwap":2087},"2025-10-16",101.76,102.78,1717500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-15",103.79,104.77,103.15,103.36,-0.03,1632200,{"date":2098,"open":2099,"high":2100,"low":875,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-14",99.51,103.72,103.39,3.15,3.14,3216300,{"date":2106,"open":2107,"high":2108,"low":1181,"close":2020,"change":127,"percent_change":127,"volume":2109,"transactions":9,"vwap":2020},"2025-10-13",100.34,100.69,3600000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1082,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-10",101.64,102.15,99.75,99.84,-1.24,4173600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-09",102.96,103.11,100.65,101.089996,-2.7,-2.6,4217100,{"date":2128,"open":1879,"high":857,"low":2129,"close":2091,"change":2130,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2091},"2025-10-08",102.31,0.05,3803400,{"date":2133,"open":1646,"high":2134,"low":2135,"close":854,"change":2136,"percent_change":366,"volume":2137,"transactions":9,"vwap":854},"2025-10-07",105.97,103.47,-3.26,2999100,{"date":2139,"open":2140,"high":1471,"low":2141,"close":1629,"change":252,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1629},"2025-10-06",109.69,106.75,-2.05,2448300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1539,"change":787,"percent_change":1988,"volume":2149,"transactions":9,"vwap":1539},"2025-10-03",108.34,109.98,108.33,1702800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-02",108.14,108.47,106.91,108.26,0.13,0.12,1280600,{"date":2160,"open":2161,"high":1579,"low":1629,"close":2162,"change":2163,"percent_change":429,"volume":2164,"transactions":9,"vwap":2162},"2025-10-01",107.27,108.13,0.88,1103800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1661,"change":1508,"percent_change":1821,"volume":2170,"transactions":9,"vwap":1661},"2025-09-30",107.29,107.73,105.9,1306300,{"date":2172,"open":2173,"high":2174,"low":1449,"close":1683,"change":850,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1683},"2025-09-29",107.59,107.83,0.58,2446300,{"date":2178,"open":2179,"high":1653,"low":1622,"close":2180,"change":2181,"percent_change":542,"volume":2182,"transactions":9,"vwap":2180},"2025-09-26",106.099998,106.93,1.43,1381200,{"date":2184,"open":2185,"high":2186,"low":2057,"close":2187,"change":2188,"percent_change":1130,"volume":2189,"transactions":9,"vwap":2187},"2025-09-25",105.89,107.53,105.5,-1.63,2101000,{"date":2191,"open":2141,"high":2155,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-24",106.33,107.13,0.1,0.09,2220800,{"date":2198,"open":1629,"high":2199,"low":2200,"close":2201,"change":460,"percent_change":1223,"volume":2202,"transactions":9,"vwap":2201},"2025-09-23",107.71,106.15,107.029999,2196500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-22",108.21,106.23,106.67,-2.16,-1.98,4635600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":438,"volume":2218,"transactions":9,"vwap":2216},"2025-09-19",109.55,110.36,108.56,108.83,-1.86,4337900,{"date":2220,"open":2221,"high":2222,"low":2213,"close":2221,"change":1451,"percent_change":122,"volume":2223,"transactions":9,"vwap":2221},"2025-09-18",110.69,111.3,2798900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1483,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-17",112.38,115.19,109.45,110.41,-1.07,4221100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1506,"change":1999,"percent_change":714,"volume":2237,"transactions":9,"vwap":1506},"2025-09-16",112.45,112.66,110.18,2761600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1130,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-15",114.040001,111.38,112.16,-1.34,2859000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1656,"percent_change":723,"volume":2251,"transactions":9,"vwap":2250},"2025-09-12",115.2,115.45,113.53,113.68,1837000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-11",113.75,116.059998,113.5,115.91,3.11,2.76,2222500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1535,"change":1625,"percent_change":1566,"volume":2266,"transactions":9,"vwap":1535},"2025-09-10",114.010002,114.3,112.2,1948800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1466,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-09",116.35,116.4,112.72,113.42,-3.18,2546400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1379,"percent_change":147,"volume":2281,"transactions":9,"vwap":2280},"2025-09-08",116.56,117.16,115.35,117.14,2650200,{"date":2283,"open":2284,"high":176,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-05",116.010002,115.4,116.7,2.53,2.22,2772400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-04",111.67,114.45,111.63,114.17,3.32,3,2722100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1491,"volume":2306,"transactions":9,"vwap":2304},"2025-09-03",109.61,111.53,109.4,110.85,0.67,1541400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2236,"change":1427,"percent_change":2047,"volume":2312,"transactions":9,"vwap":2236},"2025-09-02",109.11,110.43,108.78,1609700,{"date":2314,"open":2221,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-29",111.18,109.89,110.7,0,910200,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2317,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2317},"2025-08-28",111.44,109.54,-0.08,-0.07,1664100,{"date":2328,"open":2329,"high":2302,"low":2236,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-27",110.67,110.78,-0.1,-0.09,2084000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1479,"change":2339,"percent_change":1403,"volume":2340,"transactions":9,"vwap":1479},"2025-08-26",111.49,111.83,110.74,-0.65,1237300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2302,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2302},"2025-08-25",112.5,112.51,111.17,-1.39,-1.23,2849700,{"date":2350,"open":1448,"high":1505,"low":1661,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-22",112.92,5.64,5.26,5807000,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1300,"percent_change":1275,"volume":2360,"transactions":9,"vwap":2359},"2025-08-21",107.79,105.98,107.28,2997400,{"date":2362,"open":2363,"high":1506,"low":2364,"close":1481,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1481},"2025-08-20",110.99,108.07,-2.96,-2.66,4241700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2067,"volume":2375,"transactions":9,"vwap":2373},"2025-08-19",110,111.89,109.88,111.07,1.98,3978000,{"date":2377,"open":2378,"high":1499,"low":2379,"close":2380,"change":2381,"percent_change":242,"volume":2382,"transactions":9,"vwap":2380},"2025-08-18",109.95,109.019997,109.089996,-0.53,2551400,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":910,"percent_change":2156,"volume":2388,"transactions":9,"vwap":2387},"2025-08-15",111.66,109.029999,109.62,3067500,{"date":2390,"open":2148,"high":2391,"low":2392,"close":1645,"change":418,"percent_change":811,"volume":2393,"transactions":9,"vwap":1645},"2025-08-14",109.68,108.32,3650500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1912,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-13",107.14,111.88,107.07,111.2,4.45,6105500,{"date":2403,"open":2404,"high":2405,"low":2093,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-12",104.17,106.61,106.46,3.28,3.18,4183500,{"date":2411,"open":2412,"high":2092,"low":2413,"close":1609,"change":220,"percent_change":2339,"volume":2414,"transactions":9,"vwap":1609},"2025-08-11",104.31,101.7,1884000,{"date":2416,"open":2417,"high":857,"low":1586,"close":2418,"change":1492,"percent_change":1067,"volume":2419,"transactions":9,"vwap":2418},"2025-08-08",103.61,103.86,1487500,{"date":2421,"open":2422,"high":2423,"low":2121,"close":2424,"change":1223,"percent_change":469,"volume":2425,"transactions":9,"vwap":2424},"2025-08-07",104.26,105.41,103.31,1793000,{"date":2427,"open":2428,"high":1614,"low":2429,"close":2430,"change":1625,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-06",103.73,102.85,102.97,-0.6,2108900,{"date":2434,"open":2063,"high":2038,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-05",102.07,103.59,1.55,1.52,3232100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-04",100.44,102.18,99.99,102.040001,2.03,2660100,{"date":2449,"open":2450,"high":1713,"low":2451,"close":1194,"change":2452,"percent_change":582,"volume":2453,"transactions":9,"vwap":1194},"2025-08-01",98.089996,97.88,2.6,6515500,{"date":2455,"open":1127,"high":2456,"low":916,"close":2457,"change":221,"percent_change":1275,"volume":2458,"transactions":9,"vwap":2457},"2025-07-31",98.49,97.41,3073400,{"date":2460,"open":1847,"high":2461,"low":2462,"close":551,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":551},"2025-07-30",100.72,97.48,-2.5,-2.48,2472700,{"date":2467,"open":2468,"high":2468,"low":2469,"close":1707,"change":2318,"percent_change":2318,"volume":2470,"transactions":9,"vwap":1707},"2025-07-29",101.23,99.98,1783500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":1707,"change":2476,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1707},"2025-07-28",100.54,101.48,99.23,0.24,2546200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2305,"percent_change":2305,"volume":2484,"transactions":9,"vwap":2483},"2025-07-25",100.019997,100.52,99.040001,100.43,1851200,{"date":2486,"open":2487,"high":2112,"low":2488,"close":1200,"change":2489,"percent_change":1656,"volume":2490,"transactions":9,"vwap":1200},"2025-07-24",101.58,99.57,-2.28,3059900,{"date":2492,"open":1816,"high":856,"low":2493,"close":2445,"change":1811,"percent_change":1812,"volume":2494,"transactions":9,"vwap":2445},"2025-07-23",101.63,2431500,{"date":2496,"open":486,"high":1803,"low":2497,"close":2080,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2080},"2025-07-22",97.75,7.47,7.88,7090000,{"date":2502,"open":2503,"high":2504,"low":695,"close":2505,"change":1509,"percent_change":1821,"volume":2506,"transactions":9,"vwap":2505},"2025-07-21",95.73,96.13,94.81,2849200,{"date":2508,"open":2509,"high":651,"low":2510,"close":2511,"change":1858,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-18",96.24,94.31,95.080002,-0.64,2735500,{"date":2515,"open":2516,"high":769,"low":1128,"close":619,"change":137,"percent_change":2517,"volume":2518,"transactions":9,"vwap":619},"2025-07-17",95.040001,0.69,1693900,{"date":2520,"open":1221,"high":711,"low":2521,"close":1207,"change":2522,"percent_change":66,"volume":2523,"transactions":9,"vwap":1207},"2025-07-16",93.29,0.85,3381900,{"date":2525,"open":559,"high":2526,"low":981,"close":981,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":981},"2025-07-15",98.88,-3.84,-3.92,4612700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":1144,"change":2535,"percent_change":355,"volume":2536,"transactions":9,"vwap":1144},"2025-07-14",98.51,98.86,96.63,-0.73,4276300,{"date":2538,"open":1781,"high":2539,"low":1411,"close":2540,"change":2541,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-11",99.41,98.75,-1.48,3379600,{"date":2544,"open":1797,"high":2545,"low":2546,"close":2547,"change":89,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-10",101.49,98.64,100.23,1.03,6180600,{"date":2551,"open":2552,"high":1409,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-09",96.14,99.21,3.45,3.6,4898400,{"date":2558,"open":2559,"high":2560,"low":1383,"close":2561,"change":137,"percent_change":2517,"volume":2562,"transactions":9,"vwap":2561},"2025-07-08",95.12,96.7,95.76,4518600,{"date":2564,"open":769,"high":2565,"low":981,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-07",96.61,95.099998,-1.26,-1.31,2916500,{"date":2571,"open":2572,"high":2572,"low":2573,"close":1138,"change":1784,"percent_change":1215,"volume":2574,"transactions":9,"vwap":1138},"2025-07-03",98.36,96.19,3150100,{"date":2576,"open":1730,"high":2577,"low":1769,"close":507,"change":2578,"percent_change":1558,"volume":2579,"transactions":9,"vwap":507},"2025-07-02",98.5,0.94,4945900,{"date":2581,"open":2582,"high":2583,"low":1332,"close":762,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":762},"2025-07-01",92.58,99.059998,3.96,4.25,7792500,{"date":2588,"open":931,"high":2589,"low":407,"close":372,"change":2095,"percent_change":2095,"volume":2590,"transactions":9,"vwap":372},"2025-06-30",93.6,2141100,{"date":2592,"open":2593,"high":981,"low":2594,"close":394,"change":2578,"percent_change":89,"volume":2595,"transactions":9,"vwap":394},"2025-06-27",92.32,92.14,2574400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":293,"percent_change":1066,"volume":2602,"transactions":9,"vwap":2601},"2025-06-26",91.95,92.31,91,92.26,1696900,{"date":2604,"open":1102,"high":989,"low":2605,"close":2606,"change":2607,"percent_change":1088,"volume":2608,"transactions":9,"vwap":2606},"2025-06-25",91.46,91.83,-1.41,2220300,{"date":2610,"open":2611,"high":1945,"low":2612,"close":1086,"change":1722,"percent_change":132,"volume":2613,"transactions":9,"vwap":1086},"2025-06-24",92.86,91.89,3261400,{"date":2615,"open":239,"high":2616,"low":1306,"close":967,"change":2617,"percent_change":263,"volume":2618,"transactions":9,"vwap":967},"2025-06-23",92.63,2.88,3403800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-20",88.51,89.85,88.089996,89.64,1.9,2.17,2201300,{"date":2629,"open":207,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-18",89.15,87.23,87.74,0.03,3394000,{"date":2636,"open":250,"high":1017,"low":2637,"close":2638,"change":490,"percent_change":1147,"volume":2639,"transactions":9,"vwap":2638},"2025-06-17",87.53,87.71,5123800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":1274,"change":2645,"percent_change":2325,"volume":2646,"transactions":9,"vwap":1274},"2025-06-16",90.42,90.81,89.34,-0.06,2493700,{"date":2648,"open":1113,"high":2649,"low":2650,"close":354,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":354},"2025-06-13",92.56,89.76,-2.73,-2.93,3093300,{"date":2655,"open":2593,"high":2656,"low":2657,"close":2658,"change":1475,"percent_change":1491,"volume":2659,"transactions":9,"vwap":2658},"2025-06-12",93.41,91.34,93.040001,2375700,{"date":2661,"open":2566,"high":2503,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-11",92.33,92.48,-1.69,-1.79,3220600,{"date":2668,"open":2601,"high":712,"low":2669,"close":2670,"change":1291,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-10",92.010002,94.17,2.69,3223100,{"date":2674,"open":1357,"high":2675,"low":1350,"close":2676,"change":2548,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-09",92.23,91.7,1.14,1605400,{"date":2680,"open":947,"high":1094,"low":2681,"close":2682,"change":72,"percent_change":632,"volume":2683,"transactions":9,"vwap":2682},"2025-06-06",90.63,90.67,1875500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1010,"change":2325,"percent_change":2324,"volume":2689,"transactions":9,"vwap":1010},"2025-06-05",91.65,92.38,90.78,2301900,{"date":2691,"open":2692,"high":2675,"low":2693,"close":1320,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1320},"2025-06-04",90.17,90.089996,1.88,2.09,2471300,{"date":2698,"open":208,"high":2693,"low":279,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-03",89.94,1.44,1.63,2340400,{"date":2704,"open":2705,"high":2705,"low":1042,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-02",88.89,88.5,-0.98,-1.1,2240600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1812,"percent_change":1889,"volume":2716,"transactions":9,"vwap":2715},"2025-05-30",89.28,89.8,88.7,89.48,1441400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":1265,"change":137,"percent_change":159,"volume":2722,"transactions":9,"vwap":1265},"2025-05-29",89.9,90.099998,88.56,5167000,{"date":2724,"open":1356,"high":2725,"low":1025,"close":2726,"change":489,"percent_change":571,"volume":2727,"transactions":9,"vwap":2726},"2025-05-28",91.47,89.050003,4929200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-27",90.91,91.64,89.88,91.57,1.83,2.04,2671700,{"date":2738,"open":2714,"high":2739,"low":2714,"close":2740,"change":1777,"percent_change":1752,"volume":2741,"transactions":9,"vwap":2740},"2025-05-23",90.07,89.74,1801900,{"date":2743,"open":1071,"high":1304,"low":2744,"close":2745,"change":1239,"percent_change":1751,"volume":2746,"transactions":9,"vwap":2745},"2025-05-22",89.040001,90.15,3465600,{"date":2748,"open":962,"high":1116,"low":2749,"close":1290,"change":2125,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1290},"2025-05-21",90.2,-2.79,3675500,{"date":2753,"open":1936,"high":2754,"low":1943,"close":2755,"change":2756,"percent_change":1154,"volume":2646,"transactions":9,"vwap":2755},"2025-05-20",94.77,93.15,-1.37,{"date":2758,"open":2759,"high":2754,"low":394,"close":1936,"change":696,"percent_change":522,"volume":2760,"transactions":9,"vwap":1936},"2025-05-19",93.65,3086300,{"date":2762,"open":2763,"high":2764,"low":375,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-16",94.11,95.5,95.42,1.37,1.46,1400900,{"date":2770,"open":1212,"high":2771,"low":2772,"close":2773,"change":273,"percent_change":2522,"volume":2774,"transactions":9,"vwap":2773},"2025-05-15",94.14,92.21,94.050003,1535800,{"date":2776,"open":2777,"high":2777,"low":372,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-14",95.8,93.26,-2.88,-3,2625300,{"date":2783,"open":2784,"high":1736,"low":2785,"close":2552,"change":1020,"percent_change":1983,"volume":2786,"transactions":9,"vwap":2552},"2025-05-13",96.52,96.040001,1816100,{"date":2788,"open":2764,"high":2789,"low":1236,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-12",97.62,95.99,3.94,4.28,1555000,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1351,"volume":2800,"transactions":9,"vwap":2798},"2025-05-09",93.19,91.77,92.050003,-0.67,615100,{"date":2802,"open":2803,"high":2804,"low":2803,"close":962,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":962},"2025-05-08",91.71,93.53,1.59,1.74,1289000,{"date":2809,"open":2725,"high":2803,"low":1350,"close":2810,"change":2014,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-07",91.13,0.2,797200,{"date":2814,"open":2594,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":345,"volume":2819,"transactions":9,"vwap":2817},"2025-05-06",92.96,90.84,90.95,-1.94,1515800,{"date":2821,"open":1086,"high":1951,"low":2822,"close":2823,"change":1275,"percent_change":1551,"volume":2824,"transactions":9,"vwap":2823},"2025-05-05",92.66,92.89,954200,{"date":2826,"open":396,"high":2827,"low":995,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-02",93.99,93.66,1.79,1.95,1064100,{"date":2833,"open":2598,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1811,"volume":2838,"transactions":9,"vwap":2836},"2025-05-01",93.3,91.17,91.87,-0.22,871500,{"date":2840,"open":2841,"high":407,"low":228,"close":1012,"change":398,"percent_change":1492,"volume":2842,"transactions":9,"vwap":1012},"2025-04-30",90.48,1088600,{"date":2844,"open":2845,"high":2846,"low":1063,"close":2847,"change":2014,"percent_change":2811,"volume":2848,"transactions":9,"vwap":2847},"2025-04-29",90.94,91.94,91.59,1006400,{"date":2850,"open":2851,"high":2601,"low":2852,"close":2853,"change":1020,"percent_change":1983,"volume":2854,"transactions":9,"vwap":2853},"2025-04-28",91.35,90.5,91.41,939000,{"date":2856,"open":2803,"high":2857,"low":2858,"close":260,"change":841,"percent_change":1677,"volume":2859,"transactions":9,"vwap":260},"2025-04-25",91.74,90.59,692000,{"date":2861,"open":1028,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-04-24",92.37,89.83,92.15,1.64,1.81,1603800,{"date":2869,"open":1943,"high":1355,"low":2870,"close":290,"change":991,"percent_change":1161,"volume":2871,"transactions":9,"vwap":290},"2025-04-23",90.26,1337900,{"date":180,"open":2873,"high":351,"low":2874,"close":1350,"change":2735,"percent_change":743,"volume":2875,"transactions":9,"vwap":1350},88.6,88.28,1167900]