[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JIVE":3,"homepage-market-summary":29,"stock-historical-JIVE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JIVE","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},"JPMorgan International Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9299,1.83281,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.97,94.415,95.0599,94.32,0.65,0.69,534437.403461,100.2097,73.71,280887.278417432,80.2,766,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":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":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},61.53,217723,79468919.604358,53.28,"2025-04-22",[181,184,194,204,214,225,236,247,256,267,278,289,299,310,321,331,341,352,361,371,379,389,398,408,416,425,436,446,454,463,474,483,492,503,511,519,528,539,549,558,568,577,588,599,608,617,626,637,648,659,670,680,690,701,712,722,731,741,750,760,768,775,783,792,800,808,817,826,835,844,852,859,868,876,884,892,899,906,913,921,930,938,946,954,961,968,977,984,991,998,1005,1013,1021,1029,1038,1047,1056,1063,1071,1080,1087,1094,1103,1111,1119,1128,1136,1145,1154,1161,1169,1176,1185,1194,1202,1211,1220,1229,1237,1244,1253,1259,1267,1276,1284,1293,1301,1309,1317,1326,1333,1341,1350,1358,1366,1375,1383,1391,1400,1409,1418,1425,1433,1441,1450,1459,1468,1477,1486,1495,1504,1512,1518,1526,1534,1540,1548,1555,1562,1569,1576,1582,1586,1591,1596,1605,1614,1620,1627,1633,1642,1650,1658,1666,1673,1681,1689,1698,1706,1714,1721,1728,1736,1742,1750,1759,1766,1773,1780,1789,1795,1803,1810,1818,1825,1833,1841,1848,1856,1864,1872,1877,1884,1890,1898,1905,1912,1918,1924,1931,1939,1946,1953,1959,1968,1976,1984,1991,1998,2006,2015,2024,2033,2038,2045,2054,2062,2071,2079,2087,2096,2103,2110,2117,2123,2131,2138,2145,2153,2159,2165,2173,2180,2187,2193,2202,2209,2216,2221,2228,2235,2242,2246,2252,2259,2267,2275,2283,2291,2298,2306,2314,2321,2329,2337,2346,2354,2361,2369,2377,2384,2392,2400,2409,2417,2424,2432,2439,2448,2457,2466,2474,2482,2490,2496,2501,2507,2514,2521,2528,2536,2543,2552,2560,2568,2576,2584,2592,2599,2607,2613,2620,2628,2634,2642,2647,2655,2663,2671,2676,2682,2689,2696,2703,2710,2717,2724,2730,2739,2744,2752,2760,2768,2774,2780,2786,2791,2798,2806,2812,2818,2827,2834,2840,2847,2854,2862,2867,2874,2880,2886,2892,2899,2907,2914,2922,2929,2936,2943,2951,2959,2965,2972,2978,2984,2990,2997,3005,3012,3019,3026,3032,3039,3046,3053],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3080,94.7791,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",94.75,94.775,93.67,-0.9,-0.95,497392.05255,3382,94.3156,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":190,"volume":201,"transactions":202,"vwap":203},"2026-09-30",95.93,96.09,95.1801,95.22,-0.91,647422.608507,3323,95.5404,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",96.3,95.5701,96.13,-0.78,-0.8,551622.278247,3770,96.1619,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",96.88,97.42,96.49,96.91,-0.46,-0.47,335376.514402,2607,96.9193,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",97.09,97.43,96.65,97.37,0.83,0.86,291457.60405,2518,97.1407,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",96.76,96.891,96.1475,96.54,-0.26,-0.27,356497.112162,3320,96.5396,{"date":248,"open":217,"high":217,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",96.53,96.8,-1.44,-1.47,764952.532395,3102,96.8613,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",98.11,98.46,97.6601,98.24,0.0259,0.03,400211.440606,3015,98.1146,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",97.99,98.3,97.88,98.2141,1.0641,1.1,365586.693823,3614,98.1775,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",97.1,97.22,96.7684,97.15,-1.12,-1.14,386020.653083,2682,97.0352,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":101,"volume":296,"transactions":297,"vwap":298},"2026-09-17",98.36,98.43,98.12,98.27,0.98,308988.911052,2494,98.3197,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",98.2,98.35,96.7501,97.29,-0.4664,-0.48,292811.099459,2473,97.803,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",97.84,97.91,97.44,97.7564,-0.5436,-0.55,821234.367993,2927,97.6355,{"date":322,"open":323,"high":324,"low":325,"close":270,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",98.38,98.76,97.9086,-0.62,-0.63,331716.362801,2566,98.3628,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",99.27,98.8195,98.92,0.97,0.99,230183.475985,2293,99.0147,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",98.31,98.44,97.85,97.95,-0.81,-0.82,336365.357701,2774,98.1114,{"date":353,"open":354,"high":354,"low":355,"close":324,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",99.21,98.53,-0.5181,-0.52,306245.529174,2259,98.8462,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":210,"volume":368,"transactions":369,"vwap":370},"2026-09-08",99.74,99.81,99.24,99.2781,-0.8019,212154.953965,2210,99.5308,{"date":372,"open":373,"high":24,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",99.51,100.08,0.26,297946.961913,2574,99.913,{"date":380,"open":381,"high":382,"low":354,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",99.44,99.91,99.82,1.24,1.26,189995.869768,2326,99.6608,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":136,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",98.1,98.6383,98.58,0.67,412365.27119,2992,98.4586,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",98.18,98.5,97.651945,97.92,-0.03,347383.588658,2989,97.9873,{"date":409,"open":410,"high":410,"low":411,"close":346,"change":412,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",98.51,97.74,0.05,376605.189949,2533,97.9589,{"date":417,"open":418,"high":393,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",98.45,97.64,97.9,0.04,196107.285013,2005,97.9493,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",98.07,98.074,97.54,97.86,-0.4,-0.41,352613.277651,2367,97.7787,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",98.49,98.62,98.19,98.26,-0.23,264105.815346,2344,98.3475,{"date":447,"open":427,"high":410,"low":448,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",97.781,0.79,0.81,249140.886186,2467,98.2388,{"date":455,"open":456,"high":457,"low":217,"close":458,"change":459,"percent_change":431,"volume":460,"transactions":461,"vwap":462},"2026-08-24",97.73,97.8165,97.7,-0.39,209814.811297,2218,97.7003,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",98.13,98.25,97.8301,98.09,0.87,0.89,267751.330578,3366,98.0925,{"date":475,"open":476,"high":477,"low":478,"close":281,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",97.18,97.6499,96.985,-0.02,306041.470564,2971,97.1734,{"date":484,"open":411,"high":411,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",97.05,97.24,0.45,0.46,397629.116464,3475,97.2626,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",97.45,97.5833,96.73,96.79,-1.16,-1.18,539164.024552,2869,96.9301,{"date":504,"open":505,"high":343,"low":312,"close":346,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",98.03,0.29,0.3,246255.502021,2403,98.0574,{"date":512,"open":312,"high":391,"low":513,"close":514,"change":515,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",97.55,97.66,0.11,353581.940498,2354,97.7522,{"date":520,"open":521,"high":522,"low":230,"close":513,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",97.56,97.67,0.1205,0.12,283728.919683,2578,97.5509,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",97.57,97.62,97.25,97.4295,0.6099,0.63,203521.548602,2245,97.4188,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":106,"volume":546,"transactions":547,"vwap":548},"2026-08-11",97.17,97.2,96.67,96.8196,0.0596,234569.402678,2634,96.906,{"date":550,"open":551,"high":552,"low":553,"close":238,"change":554,"percent_change":326,"volume":555,"transactions":556,"vwap":557},"2026-08-10",96.75,96.895,96.41,-0.6,244683.65625,2734,96.7831,{"date":559,"open":560,"high":531,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",97.59,97,97.36,0.62,0.64,226240.614598,1993,97.2137,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":412,"percent_change":412,"volume":574,"transactions":575,"vwap":576},"2026-08-06",96.87,97.1699,96.63,96.74,336357.925055,2760,96.8609,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",97.03,97.04,96.56,96.69,0.0847,0.09,318719.926105,2447,96.8187,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",96.19,96.7699,95.95,96.6053,0.7353,0.77,405416.362334,3032,96.5031,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":515,"percent_change":515,"volume":605,"transactions":606,"vwap":607},"2026-08-03",95.62,95.9099,95.24,95.87,180509.700397,2140,95.6414,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":220,"volume":614,"transactions":615,"vwap":616},"2026-07-31",95.97,94.86,95.76,-0.44,356040.300523,2322,95.7298,{"date":618,"open":17,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":526,"vwap":625},"2026-07-30",96.23,94.89,96.2,2.6917,2.88,316226.991453,95.7677,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",93.725,94.74,93.11,93.5083,-0.4982,-0.53,429311.686258,2681,93.7917,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",93.45,94.23,93.2,94.0065,-0.3035,-0.32,319318.042511,2154,93.7909,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",94.72,94.83,93.94,94.31,0.3076,0.33,484202.489315,2458,94.3413,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",94.18,94.54,93.92,94.0024,0.2207,0.24,351353.591291,2291,94.1624,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":297,"vwap":679},"2026-07-23",93.74,94.1099,93.43,93.7817,-0.7083,-0.75,253836.61225,93.7769,{"date":681,"open":682,"high":186,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",94.52,94.42,94.49,0.4554,0.48,248007.765658,2024,94.5747,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",93.56,94.15,93.245,94.0346,1.5746,1.7,288263.960971,2445,93.9341,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",92.96,92.97,92.355,92.46,-0.3272,-0.35,296179.460754,2044,92.6609,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":432,"volume":719,"transactions":720,"vwap":721},"2026-07-17",92.05,92.99,91.985,92.7872,-0.3808,355760.29767,1917,92.6086,{"date":723,"open":724,"high":725,"low":704,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":234,"vwap":730},"2026-07-16",93.205,93.57,93.168,-0.649,-0.69,269332.200173,93.1938,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":501,"vwap":740},"2026-07-15",93.7,94.04,93.0601,93.817,0.1741,0.19,324813.743973,93.6212,{"date":742,"open":743,"high":734,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":547,"vwap":749},"2026-07-14",93.68,93.488254,93.6429,1.0342,1.12,341036.361007,93.7156,{"date":751,"open":630,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",93.18,92.51,92.6087,-0.7963,-0.85,269208.751785,1972,92.8284,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":488,"volume":767,"transactions":9,"vwap":765},"2026-07-10",93.22,93.53,92.87,93.405,0.425,227900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":507,"percent_change":141,"volume":774,"transactions":9,"vwap":773},"2026-07-09",92.8,93.142,92.6,92.98,324800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":644,"volume":782,"transactions":9,"vwap":780},"2026-07-08",92.31,92.763,91.64,92.68,-0.297,313800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",93.44,93.65,92.775,92.977,-0.933,-0.99,286200,{"date":793,"open":763,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",93.959,93.27,93.91,1.65,1.79,245400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":116,"volume":807,"transactions":9,"vwap":805},"2026-07-02",92.55,93.059998,91.565,92.26,1.03,383300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",91.12,91.6,90.93,91.23,-0.724,-0.79,310300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",91.62,92.040001,91.248,91.954,0.246,0.27,334200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",91.48,91.73,90.77,91.708,0.158,0.17,214100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",91.4,92.0049973,91.24,91.55,-0.501,-0.54,495200,{"date":845,"open":777,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",92.495,91.59,92.051003,0.641,0.7,438400,{"date":853,"open":854,"high":779,"low":855,"close":856,"change":857,"percent_change":842,"volume":858,"transactions":9,"vwap":856},"2026-06-24",91.57,90.97,91.41,-0.497,436700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",91.83,92.34,91.51,91.907,-2.121,-2.26,199900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":515,"volume":875,"transactions":9,"vwap":873},"2026-06-22",94.059998,94.26,93.9,94.028,0.101,217300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":141,"volume":883,"transactions":9,"vwap":881},"2026-06-18",94.12,94.14,93.722,93.927,0.303,266900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":790,"volume":891,"transactions":9,"vwap":889},"2026-06-17",94.79,95.16,93.5,93.624,-0.936,271500,{"date":893,"open":894,"high":895,"low":683,"close":896,"change":897,"percent_change":412,"volume":898,"transactions":9,"vwap":896},"2026-06-16",94.81,94.9,94.56,0.049,505300,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":336,"volume":905,"transactions":9,"vwap":903},"2026-06-15",95,94.4,94.511,0.911,185900,{"date":907,"open":762,"high":908,"low":909,"close":910,"change":911,"percent_change":535,"volume":912,"transactions":9,"vwap":910},"2026-06-12",93.78,92.795,93.6,0.59,154900,{"date":914,"open":915,"high":916,"low":855,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",91.25,93.125,93.010002,2.65,2.93,334500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",90.86,91.39,90.3,90.36,-0.842,-0.92,326700,{"date":931,"open":777,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",92.37,90.010002,91.202,0.202,0.22,571200,{"date":939,"open":863,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",91.67,90.83,91,0.43,0.47,312200,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",92.36,90.38,90.57,-2.77,-2.97,367100,{"date":955,"open":917,"high":956,"low":957,"close":958,"change":959,"percent_change":487,"volume":960,"transactions":9,"vwap":958},"2026-06-04",93.42,92.602,93.34,0.42,283700,{"date":962,"open":963,"high":763,"low":764,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",93.52,92.92,-0.958,-1.02,447400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",93.41,93.99,93.35,93.878,0.784,0.84,425100,{"date":978,"open":979,"high":639,"low":980,"close":981,"change":982,"percent_change":655,"volume":983,"transactions":9,"vwap":981},"2026-06-01",92.74,92.335,93.094002,0.304,239400,{"date":985,"open":773,"high":986,"low":987,"close":988,"change":989,"percent_change":959,"volume":990,"transactions":9,"vwap":988},"2026-05-29",93.163,92.62,92.79,0.391,542000,{"date":992,"open":993,"high":772,"low":994,"close":995,"change":996,"percent_change":243,"volume":997,"transactions":9,"vwap":995},"2026-05-28",91.91,91.65,92.399,-0.248,616800,{"date":999,"open":703,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":327,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",93.028999,92.415,92.647,-0.583,227500,{"date":1006,"open":1007,"high":785,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",93.21,92.91,93.23,1.537,1.68,199100,{"date":1014,"open":1015,"high":1016,"low":828,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",91.99,92.12,91.693,-0.704,-0.76,210600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":686,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",91.46,92.645,91.2,92.397,0.437,576000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",90.85,92.084999,90.797,91.96,1.292,1.42,207500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",90.6,91.19,90.245,90.668,-0.601,-0.66,324600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",91.33,91.45,90.61,91.269,0.513,0.57,256300,{"date":1057,"open":1058,"high":942,"low":1059,"close":1060,"change":1061,"percent_change":251,"volume":1062,"transactions":9,"vwap":1060},"2026-05-15",90.88,90.439,90.756,-1.33,319300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":263,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",92.29,92.365,92.018997,92.085999,0.026,381700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",91.63,92.16,91.509,92.059998,0.55,0.6,262600,{"date":1081,"open":1082,"high":819,"low":1083,"close":863,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":863},"2026-05-12",91.47,90.73,-0.885,-0.96,172700,{"date":1088,"open":1089,"high":772,"low":1090,"close":1091,"change":1092,"percent_change":126,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",92.4,92.225,92.395,0.372,226300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",91.61,92.105,91.605,92.023003,1.072,1.18,299800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-07",92.48,90.94,90.951,-1.607,-1.74,333000,{"date":1112,"open":1113,"high":987,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-06",92.24,92.019997,92.558,2.076,2.29,265600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",90.040001,90.64,89.92,90.482,1.242,1.39,495900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1085,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",89.93,90.050003,89.010002,89.24,-1.06,226600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",90.48,90.81,90.12,90.2,-0.19,-0.21,295900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",89.45,90.595,89.255,90.39,1.825,2.06,228100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":327,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",89.17,88.23,88.565,-0.564,2314400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":404,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",89.19,89.36,88.82,89.129,-0.027,165600,{"date":1170,"open":1147,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":708,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",89.566,89.043999,89.156,-0.314,186700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",89.44,89.65,88.98,89.47,0.254,0.28,241600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",89.72,89.94,88.365,89.216,-0.663,-0.74,314900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",90.089996,89.662,89.879,0.634,0.71,309800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",90.58,90.617,89.18,89.245,-1.57,-1.73,417000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-20",90.78,90.92,90.24,90.815,-0.513,-0.56,324700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",91.37,91.8,91.22,91.328,0.858,0.95,462400,{"date":1230,"open":1031,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",90.855,90.21,90.47,-0.09,-0.1,264700,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":317,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",90.82,90.4,90.56,-0.499,166600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",91.16,91.17,90.451,91.058998,0.674,0.75,245100,{"date":1254,"open":1255,"high":1138,"low":1255,"close":1256,"change":1257,"percent_change":1078,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",88.87,90.385,0.54,390300,{"date":1260,"open":1261,"high":1141,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",90.029999,89.5,89.845,0.21,0.23,228700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",88.91,89.96,88.67,89.635,-0.041,-0.05,240200,{"date":1277,"open":1278,"high":1131,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",90.019997,89.080002,89.676,2.905,3.35,230300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",86.36,86.99,85.58,86.771,0.175,0.2,218100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1077,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",86.42,86.845,86.19,86.596,0.474,429900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":317,"volume":1308,"transactions":9,"vwap":1306},"2026-04-02",85.040001,86.44,84.8,86.122,-0.475,296300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":747,"volume":1316,"transactions":9,"vwap":1314},"2026-04-01",86.73,87.179,86.25,86.597,0.957,211800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",84.26,85.84,83.93,85.64,2.489,2.99,580200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":412,"volume":1308,"transactions":9,"vwap":1331},"2026-03-30",83.84,83.96,82.82,83.151,0.042,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":221,"volume":1340,"transactions":9,"vwap":1338},"2026-03-27",83.37,83.945,82.885,83.109,-0.396,199500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",84.2,84.645,83.45,83.505,-1.536,-1.81,287900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1036,"volume":1357,"transactions":9,"vwap":1355},"2026-03-25",85.25,85.49,84.686,85.041,1.187,754200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":432,"volume":1365,"transactions":9,"vwap":1363},"2026-03-24",83.3,84.33,83.17,83.854,-0.348,309700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",83.94,85.0029984,83.5,84.202,1.734,2.1,172600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",84.41,82.13,82.468,-2.334,-2.75,175100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":524,"volume":1390,"transactions":9,"vwap":1388},"2026-03-19",83.44,85.145,83.32,84.802,0.102,243400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-18",85.56,85.705,84.66,84.7,-1.059,-1.23,199800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-17",86,86.2,85.63,85.759,0.744,0.88,328500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",84.72,85.29,84.56,85.014999,1.457,1.74,230400,{"date":1419,"open":1420,"high":1421,"low":1370,"close":1422,"change":1423,"percent_change":1085,"volume":1424,"transactions":9,"vwap":1422},"2026-03-13",84.74,84.975,83.558,-0.812,377400,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",85.080002,84.050003,84.37,-1.841,-2.14,282900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":824,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",85.83,86.37,85.562,86.211,0.231,258300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-10",86.28,87.245,85.644,85.98,0.13,0.15,280300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-09",83.76,85.93,83,85.85,0.94,1.11,531000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",84.35,85.33,84.019997,84.91,-0.955,-1.11,614200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",86.5,86.835,85.099998,85.865,-1.865,-2.13,335600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",86.91,87.82,86.49,87.73,0.831,0.96,481000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",85.91,87.33,84.815,86.899,-3.241,-3.6,645700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",89.67,90.549,89.46,90.14,-1.705,-1.86,310600,{"date":1505,"open":1076,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",92.163,91.66,91.845,-0.286,-0.31,320700,{"date":1513,"open":1514,"high":1113,"low":1050,"close":1515,"change":1516,"percent_change":1234,"volume":1517,"transactions":9,"vwap":1515},"2026-02-26",92.080002,92.131,-0.079,285500,{"date":1519,"open":993,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-25",92.33,91.736,92.21,0.945,1.04,393100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":824,"volume":1533,"transactions":9,"vwap":1531},"2026-02-24",90.79,91.389,90.685,91.265,0.249,297100,{"date":1535,"open":1050,"high":940,"low":1213,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",91.015999,-0.219,-0.24,291100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":44,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",90.27,91.34,90.15,91.235,0.899,258100,{"date":1549,"open":1550,"high":1240,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":867,"transactions":9,"vwap":1552},"2026-02-19",90,89.79,90.336,0.016,0.02,{"date":1556,"open":1240,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1183,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",90.69,90.099998,90.32,0.248,299600,{"date":1563,"open":1564,"high":1232,"low":1565,"close":1566,"change":1567,"percent_change":421,"volume":1568,"transactions":9,"vwap":1566},"2026-02-17",89.56,89.125,90.071999,0.032,280000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1121,"change":1574,"percent_change":1538,"volume":1575,"transactions":9,"vwap":1121},"2026-02-13",89.69,90.096001,89.050003,-0.22,278500,{"date":1577,"open":1578,"high":1222,"low":1123,"close":1579,"change":633,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-12",91.32,90.26,-0.58,407900,{"date":1583,"open":830,"high":1058,"low":1131,"close":1528,"change":1584,"percent_change":1251,"volume":1585,"transactions":9,"vwap":1528},"2026-02-11",0.68,361400,{"date":1587,"open":1150,"high":1150,"low":1588,"close":1589,"change":1448,"percent_change":833,"volume":1590,"transactions":9,"vwap":1589},"2026-02-10",89.97,90.11,851900,{"date":1592,"open":1593,"high":1594,"low":1163,"close":1270,"change":337,"percent_change":1457,"volume":1595,"transactions":9,"vwap":1270},"2026-02-09",89.34,90.07,416300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-06",88.11,89,88.089996,88.97,2.028,2.33,1468200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-05",87.22,87.71,86.852,86.942,-1.378,-1.56,256500,{"date":1615,"open":1616,"high":1279,"low":1617,"close":1618,"change":686,"percent_change":1077,"volume":1619,"transactions":9,"vwap":1618},"2026-02-04",89.07,87.87,88.32,696700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1407,"percent_change":101,"volume":1626,"transactions":9,"vwap":1625},"2026-02-03",87.39,87.95,87.089996,87.84,455300,{"date":1628,"open":1629,"high":1630,"low":1297,"close":1631,"change":51,"percent_change":1054,"volume":1632,"transactions":9,"vwap":1631},"2026-02-02",86.22,87.010002,86.96,276600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",87.16,87.31,86.07,86.47,-1.13,-1.29,328900,{"date":1643,"open":1617,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",88.040001,86.573,87.6,0.624,0.72,444100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":842,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",87.029999,87.125,86.48,86.976,-0.474,305000,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",86.83,87.57,87.45,1.73,2.02,364400,{"date":1667,"open":1668,"high":1402,"low":1669,"close":1670,"change":1671,"percent_change":1078,"volume":1672,"transactions":9,"vwap":1670},"2026-01-26",85.8,85.44,85.72,0.51,258600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1077,"volume":1680,"transactions":9,"vwap":1678},"2026-01-23",84.55,85.27,84.32,85.21,0.462,248500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":449,"volume":1688,"transactions":9,"vwap":1686},"2026-01-22",84.6,84.88,84.38,84.748,0.661,344000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",83.56,84.368,83.35,84.086998,1.078,1.3,362900,{"date":1699,"open":1700,"high":1691,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-20",83.115,82.92,83.0090027,-0.732,-0.87,255400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":515,"volume":1713,"transactions":9,"vwap":1711},"2026-01-16",83.71,83.785,83.47,83.741,0.092,135800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":935,"percent_change":666,"volume":1720,"transactions":9,"vwap":1719},"2026-01-15",83.75,83.88,83.6,83.649,288400,{"date":1722,"open":1723,"high":1718,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-14",83.11,83.447,0.767,0.93,146700,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",82.87,82.455,82.68,-0.15,-0.18,208100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1257,"percent_change":136,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",82.52,82.83,82.39,235800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":944,"volume":1749,"transactions":9,"vwap":1747},"2026-01-09",82.16,82.37,81.99,82.29,0.385,118500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",81.55,81.96,81.46,81.905,0.302,0.37,115400,{"date":1760,"open":1761,"high":1761,"low":1752,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-07",81.85,81.603,-0.407,-0.5,144400,{"date":1767,"open":1768,"high":1745,"low":1753,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",82.35,82.010002,0.151,0.18,209900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1687,"percent_change":450,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",81.28,81.899,81.176,81.859,157400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-02",81.17,81.35,80.86,81.198,0.919,1.14,102300,{"date":1790,"open":122,"high":122,"low":1791,"close":1792,"change":1793,"percent_change":613,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",80.16,80.279,-0.351,96800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":51,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",80.61,80.783,80.564,80.63,0.395,141900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":242,"percent_change":644,"volume":1809,"transactions":9,"vwap":1808},"2025-12-29",80.21,80.32,80.089996,80.235,132400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":824,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",80.51,80.56,80.328,80.495,0.215,67700,{"date":1819,"open":1820,"high":1821,"low":27,"close":1822,"change":106,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-24",80.24,80.34,80.28,0.07,62400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":51,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-23",79.97,80.225,79.95,80.22,0.61,112500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":959,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-22",79.54,79.79,79.481,79.73,0.53,88800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1671,"percent_change":21,"volume":1847,"transactions":9,"vwap":1846},"2025-12-19",79.19,79.538,79,79.31,120400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1200,"volume":1855,"transactions":9,"vwap":1853},"2025-12-18",78.86,79.116,78.63,78.8,0.554,157300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1143,"volume":1863,"transactions":9,"vwap":1861},"2025-12-17",78.7,78.78,78.24,78.246,-0.164,181200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-16",78.97,78.244,78.41,-2.45,-3.03,168700,{"date":1873,"open":1874,"high":1782,"low":1875,"close":1784,"change":421,"percent_change":412,"volume":1876,"transactions":9,"vwap":1784},"2025-12-15",81.099998,80.67,138300,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":220,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",81.3,80.45,80.82,-0.37,87900,{"date":1885,"open":1881,"high":1775,"low":1886,"close":1887,"change":1888,"percent_change":563,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",80.776,81.19,0.5,78900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1484,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-10",79.98,80.83,79.93,80.69,1.2,110100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1838,"change":404,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1838},"2025-12-09",79.77,79.989,79.64,-0.04,111400,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1733,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",80.11,79.562,79.76,-0.12,56800,{"date":1913,"open":1914,"high":1822,"low":1915,"close":1916,"change":1554,"percent_change":263,"volume":1917,"transactions":9,"vwap":1916},"2025-12-05",80.19,79.8,79.88,86500,{"date":1919,"open":1829,"high":1920,"low":1921,"close":1922,"change":1264,"percent_change":375,"volume":1923,"transactions":9,"vwap":1922},"2025-12-04",80.040001,79.745,79.86,94000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1264,"percent_change":375,"volume":1930,"transactions":9,"vwap":1929},"2025-12-03",79.69,79.71,79.39,79.65,76500,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-02",79.57,79.225,79.44,0.41,0.52,63800,{"date":1940,"open":1941,"high":1846,"low":1942,"close":1943,"change":1944,"percent_change":1142,"volume":1945,"transactions":9,"vwap":1943},"2025-12-01",79.059998,78.95,79.029999,-0.147,63600,{"date":1947,"open":1948,"high":1949,"low":1853,"close":1950,"change":1951,"percent_change":375,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",78.88,79.21,79.177,0.207,37800,{"date":1954,"open":1852,"high":1955,"low":1956,"close":1866,"change":1957,"percent_change":1101,"volume":1958,"transactions":9,"vwap":1866},"2025-11-26",79.17,78.4,0.918,81600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-25",77.56,78.17,77.43,78.052002,0.979,1.27,234800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":944,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",76.75,77.14,76.67,77.072998,0.364,70300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":806,"volume":1983,"transactions":9,"vwap":1981},"2025-11-21",76.29,76.848,75.975,76.709,0.779,70700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1704,"percent_change":1639,"volume":1990,"transactions":9,"vwap":1989},"2025-11-20",77.303,77.48,75.888,75.93,77100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":243,"percent_change":708,"volume":1997,"transactions":9,"vwap":1996},"2025-11-19",76.91,77.19,76.54,76.8,117000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":200,"volume":2005,"transactions":9,"vwap":2003},"2025-11-18",76.98,77.25,76.475,77.07,-0.71,150600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",78.18,78.45,77.53,77.78,-0.86,-1.09,89800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-14",78.27,78.84,78.15,78.64,-0.13,-0.17,62300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",79.48,79.5,78.65,78.77,-0.45,-0.57,93300,{"date":2034,"open":1941,"high":2035,"low":1845,"close":2036,"change":1831,"percent_change":131,"volume":2037,"transactions":9,"vwap":2036},"2025-11-12",79.26,79.22,72900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1936,"percent_change":1937,"volume":2044,"transactions":9,"vwap":2043},"2025-11-11",78.6,78.675,78.365,78.61,57300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-10",77.82,78.259,77.669,78.2,1.217,1.58,91600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1265,"volume":2061,"transactions":9,"vwap":2059},"2025-11-07",76.73,77.059998,76.169,76.983,0.173,293900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-06",76.86,77.080002,76.485,76.81,0.34,0.44,60600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1227,"volume":2078,"transactions":9,"vwap":2076},"2025-11-05",76.050003,76.6,76.019997,76.47,0.717,53400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":71,"volume":2086,"transactions":9,"vwap":2084},"2025-11-04",75.79,76.15,75.665,75.753,-0.826,85500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-03",76.57,76.66,76.367,76.579,0.126,0.16,99800,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":243,"volume":2102,"transactions":9,"vwap":2100},"2025-10-31",76.78,76.19,76.453,-0.207,84800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2090,"change":2108,"percent_change":442,"volume":2109,"transactions":9,"vwap":2090},"2025-10-30",76.5,76.909,76.37,-0.175,55600,{"date":2111,"open":2112,"high":2113,"low":2089,"close":2114,"change":2115,"percent_change":1554,"volume":2116,"transactions":9,"vwap":2114},"2025-10-29",77.089996,77.372,76.835,0.015,127000,{"date":2118,"open":2056,"high":2119,"low":2120,"close":2121,"change":479,"percent_change":404,"volume":2122,"transactions":9,"vwap":2121},"2025-10-28",77.018997,76.445,76.82,71300,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-27",76.9,76.64,76.84,0.609,0.8,45700,{"date":2132,"open":2105,"high":2105,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",76.099998,76.231,0.236,0.31,41300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1888,"percent_change":136,"volume":2144,"transactions":9,"vwap":2143},"2025-10-23",76.07,76.17,75.8,75.995,79400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":121,"volume":2152,"transactions":9,"vwap":2150},"2025-10-22",75.57,75.68,75.19,75.495,0.185,61900,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":348,"percent_change":71,"volume":2158,"transactions":9,"vwap":2157},"2025-10-21",75.77,75.24,75.31,42500,{"date":2160,"open":2161,"high":2082,"low":2162,"close":2163,"change":158,"percent_change":295,"volume":2164,"transactions":9,"vwap":2163},"2025-10-20",75.85,75.778,76.13,31900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":431,"volume":2172,"transactions":9,"vwap":2170},"2025-10-17",75.47,75.61,75.099998,75.39,-0.3,76700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":141,"percent_change":959,"volume":2179,"transactions":9,"vwap":2178},"2025-10-16",75.89,76.096001,75.485,75.69,431100,{"date":2181,"open":2147,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1257,"volume":2186,"transactions":9,"vwap":2184},"2025-10-15",75.598,75.040001,75.37,0.405,59600,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":1448,"percent_change":1291,"volume":2192,"transactions":9,"vwap":2191},"2025-10-14",74.22,75.235,74.965,55200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-13",74.66,74.988,74.522,74.815,1.105,1.5,48100,{"date":2203,"open":2204,"high":2205,"low":25,"close":25,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":25},"2025-10-10",75.28,75.3,-1.64,-2.18,35100,{"date":2210,"open":2082,"high":2211,"low":2212,"close":2213,"change":317,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-09",76.168,75.21,75.35,-0.72,28700,{"date":2217,"open":2161,"high":2218,"low":2178,"close":2219,"change":655,"percent_change":2069,"volume":2220,"transactions":9,"vwap":2219},"2025-10-08",75.95,75.9,37300,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2147,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2147},"2025-10-07",75.99,75.5,-0.59,-0.77,39400,{"date":2229,"open":2230,"high":2076,"low":2073,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-06",76.32,76.16,-0.11,-0.14,47400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":944,"percent_change":563,"volume":2241,"transactions":9,"vwap":2240},"2025-10-03",76.31,76.45,76.074997,76.27,40800,{"date":2243,"open":2141,"high":2141,"low":2244,"close":2142,"change":2232,"percent_change":2233,"volume":2245,"transactions":9,"vwap":2142},"2025-10-02",75.438,51300,{"date":2247,"open":2248,"high":2133,"low":2249,"close":2250,"change":1671,"percent_change":1584,"volume":2251,"transactions":9,"vwap":2250},"2025-10-01",75.81,75.76,75.91,47000,{"date":2253,"open":2156,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2094,"volume":2258,"transactions":9,"vwap":2256},"2025-09-30",75.552,75.183,75.4,0.119,36800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":507,"volume":2266,"transactions":9,"vwap":2264},"2025-09-29",75.52,75.55,75.11,75.281,0.226,92200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":158,"volume":2274,"transactions":9,"vwap":2272},"2025-09-26",75.010002,75.239,74.86,75.055,0.553,200800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":842,"volume":2282,"transactions":9,"vwap":2280},"2025-09-25",74.81,74.87,74.202,74.502,-0.403,1812800,{"date":2284,"open":2269,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-24",75.208,74.8,74.905,-0.322,-0.43,30300,{"date":2292,"open":2293,"high":2168,"low":2294,"close":2295,"change":1142,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-23",75.58,75.195,75.227,-0.25,32700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":51,"volume":2305,"transactions":9,"vwap":2303},"2025-09-22",75.07,75.49,74.92,75.417,0.367,33400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1143,"volume":2313,"transactions":9,"vwap":2311},"2025-09-19",75.12,75.174,74.79,75.050003,-0.155,35700,{"date":2315,"open":2316,"high":2261,"low":2310,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-18",75.16,75.205,-0.06,-0.08,78000,{"date":2322,"open":2323,"high":2324,"low":2308,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-17",75.41,75.869,75.265,-0.217,-0.29,82800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1733,"volume":2336,"transactions":9,"vwap":2334},"2025-09-16",75.56,75.59,75.275,75.482,-0.113,36100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-15",75.63,75.73,75.399,75.595,0.438,0.58,40200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1538,"volume":2353,"transactions":9,"vwap":2351},"2025-09-12",75.18,75.226,74.97,75.157,-0.178,77800,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":1101,"volume":2360,"transactions":9,"vwap":2358},"2025-09-11",74.94,75.46,75.335,0.875,37100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2069,"volume":2368,"transactions":9,"vwap":2366},"2025-09-10",74.51,74.69,74.39,74.46,0.325,27900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2318,"volume":2376,"transactions":9,"vwap":2374},"2025-09-09",74.07,74.26,74.019997,74.135,-0.045,22700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":564,"percent_change":469,"volume":2383,"transactions":9,"vwap":2382},"2025-09-08",74.12,74.23,73.781,74.18,23100,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-05",74.010002,73.455,73.54,0.262,0.36,61600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":488,"volume":2399,"transactions":9,"vwap":2397},"2025-09-04",73.13,73.407,72.99,73.278,0.334,23800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-03",72.95,73.098999,72.68,72.944,0.008,0.01,25300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":357,"volume":2416,"transactions":9,"vwap":2414},"2025-09-02",72.65,73,72.496,72.936,-0.383,27200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2296,"volume":2345,"transactions":9,"vwap":2422},"2025-08-29",73.15,73.41,72.93,73.319,-0.187,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1078,"volume":2431,"transactions":9,"vwap":2429},"2025-08-28",73.45,73.6,73.144,73.506,0.441,22200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":357,"percent_change":2004,"volume":2438,"transactions":9,"vwap":2437},"2025-08-27",72.79,73.35,72.66,73.065002,19800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-26",73.37,73.631,73.36,73.585,-0.254,-0.34,125900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-25",74.38,74.451,73.69,73.839,-0.781,-1.05,22800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-22",73.91,74.768,73.8,74.62,1.085,1.48,28300,{"date":2467,"open":2468,"high":2469,"low":2435,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-21",73.43,73.58,73.535,-0.051,-0.07,43500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":959,"volume":2481,"transactions":9,"vwap":2479},"2025-08-20",73.49,73.648,73.3,73.586,0.306,38400,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-19",73.625,73.099998,73.28,-0.115,-0.16,31000,{"date":2491,"open":2492,"high":2476,"low":2493,"close":2494,"change":2487,"percent_change":2488,"volume":2495,"transactions":9,"vwap":2494},"2025-08-18",73.34,73.18,73.395,22100,{"date":2497,"open":2498,"high":2498,"low":2468,"close":2499,"change":2136,"percent_change":959,"volume":2500,"transactions":9,"vwap":2499},"2025-08-15",73.76,73.51,95600,{"date":2502,"open":2503,"high":2435,"low":2504,"close":2505,"change":2488,"percent_change":1574,"volume":2506,"transactions":9,"vwap":2505},"2025-08-14",73.050003,72.94,73.2,52400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2443,"change":2512,"percent_change":51,"volume":2513,"transactions":9,"vwap":2443},"2025-08-13",73.23,73.509,73.22,0.355,139700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1036,"volume":2520,"transactions":9,"vwap":2518},"2025-08-12",72.52,73.040001,73.0049973,1.019,57000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1142,"volume":2527,"transactions":9,"vwap":2525},"2025-08-11",72.18,71.89,71.986,-0.134,24700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1831,"volume":2535,"transactions":9,"vwap":2533},"2025-08-08",72.080002,72.24,71.84,72.12,0.439,22300,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":564,"volume":2542,"transactions":9,"vwap":2540},"2025-08-07",72.010002,71.46,71.681,0.459,29600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-06",71.07,71.387,70.9,71.222,0.581,0.82,79700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1183,"volume":2559,"transactions":9,"vwap":2557},"2025-08-05",70.57,70.78,70.37,70.641,0.196,21300,{"date":2561,"open":2562,"high":2554,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-04",70.4,70.25,70.445,0.844,1.21,75200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1733,"volume":2575,"transactions":9,"vwap":2573},"2025-08-01",69.58,69.74,69.16,69.601,-0.105,31700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":708,"volume":2583,"transactions":9,"vwap":2581},"2025-07-31",69.919,70.12,69.617,69.706,-0.243,29300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":210,"volume":2591,"transactions":9,"vwap":2589},"2025-07-30",70.292,70.416,69.72,69.949,-0.562,28100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2136,"percent_change":2069,"volume":2598,"transactions":9,"vwap":2597},"2025-07-29",70.55,70.618,70.28,70.511,31600,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-28",70.72,70.080002,70.201,-0.989,-1.39,26000,{"date":2608,"open":2609,"high":2610,"low":2555,"close":2611,"change":2022,"percent_change":1538,"volume":2612,"transactions":9,"vwap":2611},"2025-07-25",70.94,71.26,71.19,104500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1763,"percent_change":2031,"volume":2619,"transactions":9,"vwap":2618},"2025-07-24",71.56,71.74,71.35,71.36,40700,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-23",70.96,71.813,71.767,1.245,1.77,95500,{"date":2629,"open":2602,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":1200,"volume":2633,"transactions":9,"vwap":2630},"2025-07-22",70.522,70.040001,0.497,22400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":336,"volume":2641,"transactions":9,"vwap":2639},"2025-07-21",69.83,70.36,69.825,70.025002,0.676,34800,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2526,"percent_change":1142,"volume":2535,"transactions":9,"vwap":2646},"2025-07-18",69.82,69.25,69.349,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":421,"volume":2654,"transactions":9,"vwap":2652},"2025-07-17",69.21,69.54,69.121,69.483,0.028,422400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":564,"volume":2662,"transactions":9,"vwap":2660},"2025-07-16",69.019997,69.5,68.897,69.455,0.445,40500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-15",69.44,69.505,69.010002,-0.874,-1.25,46300,{"date":2672,"open":2636,"high":2631,"low":2673,"close":2674,"change":1532,"percent_change":2390,"volume":2675,"transactions":9,"vwap":2674},"2025-07-14",69.67,69.884,27100,{"date":2677,"open":2644,"high":2644,"low":2678,"close":2679,"change":2680,"percent_change":613,"volume":2681,"transactions":9,"vwap":2679},"2025-07-11",69.476,69.635,-0.305,24800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1235,"percent_change":2233,"volume":2688,"transactions":9,"vwap":2687},"2025-07-10",69.97,70.16,69.76,69.94,55300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2631,"change":1839,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2631},"2025-07-09",69.746,70.067001,69.65,0.76,44100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1078,"percent_change":469,"volume":2702,"transactions":9,"vwap":2701},"2025-07-08",69.36,69.641,69.2,69.51,38700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":189,"percent_change":1640,"volume":2709,"transactions":9,"vwap":2708},"2025-07-07",69.26,69.47,68.805,68.91,18400,{"date":2711,"open":2712,"high":2713,"low":2693,"close":2714,"change":2715,"percent_change":1757,"volume":2716,"transactions":9,"vwap":2714},"2025-07-03",69.79,69.987,69.81,0.255,30000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2512,"percent_change":1671,"volume":2723,"transactions":9,"vwap":2722},"2025-07-02",69.24,69.648,69,69.555,32100,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2700,"change":2728,"percent_change":2233,"volume":2729,"transactions":9,"vwap":2700},"2025-07-01",68.98,69.429,-0.098,30900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-30",68.99,69.328,68.87,69.298,0.388,0.56,42000,{"date":2740,"open":2741,"high":2698,"low":2742,"close":2708,"change":1265,"percent_change":655,"volume":2743,"transactions":9,"vwap":2708},"2025-06-27",69.059998,68.783,15400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":231,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-26",68.44,68.76,68.402,68.68,1.22,15900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":554,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-25",67.83,68,67.74,67.85,-0.88,13300,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-24",68.055,68.467,68.45,1.25,1.86,19000,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":943,"percent_change":564,"volume":2773,"transactions":9,"vwap":2772},"2025-06-23",66.41,67.23,67.2,17700,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2777,"change":613,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-20",67.46,66.77,-0.65,13100,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2407,"percent_change":2407,"volume":2785,"transactions":9,"vwap":2784},"2025-06-18",67.19,67.678,67.21,16400,{"date":2787,"open":2756,"high":2788,"low":2789,"close":2772,"change":1019,"percent_change":284,"volume":2790,"transactions":9,"vwap":2772},"2025-06-17",67.76,67.12,23400,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":488,"percent_change":1584,"volume":2797,"transactions":9,"vwap":2796},"2025-06-16",68.34,68.463,67.94,67.96,20800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2575,"transactions":9,"vwap":2803},"2025-06-13",67.576,68.050003,67.39,67.5,-0.863,-1.26,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":686,"percent_change":1200,"volume":2481,"transactions":9,"vwap":2811},"2025-06-12",68.331,68.5,68.17,68.363,{"date":2813,"open":2801,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":51,"volume":2456,"transactions":9,"vwap":2816},"2025-06-11",68.16,67.823,67.883,0.333,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-10",67.88,67.89,67.518,67.55,-0.225,-0.33,107900,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2407,"volume":2833,"transactions":9,"vwap":2831},"2025-06-09",67.645,68.078003,67.775,0.004,121600,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":2068,"percent_change":1888,"volume":2839,"transactions":9,"vwap":2838},"2025-06-06",67.98,67.53,67.771,83200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2558,"percent_change":506,"volume":2846,"transactions":9,"vwap":2845},"2025-06-05",67.58,67.75,67.33,67.431,54500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2715,"percent_change":146,"volume":2853,"transactions":9,"vwap":2852},"2025-06-04",67.31,67.381,67.15,67.235,25500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2825,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-03",66.89,67.099998,66.73,66.98,-0.49,14600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2849,"change":449,"percent_change":58,"volume":2495,"transactions":9,"vwap":2849},"2025-06-02",66.78,67.49,66.64,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2171,"percent_change":2030,"volume":2873,"transactions":9,"vwap":2872},"2025-05-30",66.545,66.728,66.195,66.52,45900,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":686,"percent_change":1648,"volume":2879,"transactions":9,"vwap":2878},"2025-05-29",66.88,66.48,66.82,183400,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":431,"percent_change":554,"volume":2885,"transactions":9,"vwap":2884},"2025-05-28",66.55,66.21,66.34,38000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":686,"percent_change":1648,"volume":2885,"transactions":9,"vwap":2891},"2025-05-27",66.87,66.987,66.67,66.74,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1757,"percent_change":2737,"volume":2898,"transactions":9,"vwap":2897},"2025-05-23",65.74,66.395,65.71,66.26,17300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2446,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-22",65.85,66.28,65.8,65.89,-0.51,18800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":515,"percent_change":833,"volume":2913,"transactions":9,"vwap":2912},"2025-05-21",66.49,66.79,66.105,66.23,58500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1265,"volume":2921,"transactions":9,"vwap":2919},"2025-05-20",66.07,66.29,65.94,66.12,0.155,16000,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2927,"percent_change":2694,"volume":2928,"transactions":9,"vwap":2926},"2025-05-19",65.36,66,65.965,0.495,44000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2932,"change":2934,"percent_change":1078,"volume":2935,"transactions":9,"vwap":2932},"2025-05-16",65.089996,65.47,64.99,0.39,27500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":824,"percent_change":959,"volume":2942,"transactions":9,"vwap":2941},"2025-05-15",65.024002,65.18,64.93,65.080002,7500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":412,"volume":2950,"transactions":9,"vwap":2948},"2025-05-14",65.029999,65.137,64.7,64.81,0.031,79100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1265,"volume":2958,"transactions":9,"vwap":2956},"2025-05-13",64.533,64.949,64.442,64.779,0.149,25900,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2069,"percent_change":22,"volume":2964,"transactions":9,"vwap":2963},"2025-05-12",64.68,64.25,64.63,13800,{"date":2966,"open":2967,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":37,"volume":2971,"transactions":9,"vwap":2969},"2025-05-09",64.36,64.010002,64.19,0.465,12100,{"date":2973,"open":2969,"high":2969,"low":2974,"close":2975,"change":2976,"percent_change":1274,"volume":2977,"transactions":9,"vwap":2975},"2025-05-08",63.7,63.725,-0.035,92500,{"date":2979,"open":2968,"high":2980,"low":2974,"close":2981,"change":2982,"percent_change":1045,"volume":2983,"transactions":9,"vwap":2981},"2025-05-07",64.14,63.76,-0.422,133100,{"date":2985,"open":2986,"high":2987,"low":2968,"close":2988,"change":935,"percent_change":141,"volume":2989,"transactions":9,"vwap":2988},"2025-05-06",64.040001,64.33,64.182,31200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2151,"percent_change":506,"volume":2996,"transactions":9,"vwap":2995},"2025-05-05",64.11,64.23,63.95,63.98,19600,{"date":2998,"open":2999,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-02",63.94,63.661,63.795,0.955,1.52,20400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":644,"percent_change":2905,"volume":3011,"transactions":9,"vwap":3010},"2025-05-01",63.14,63.24,62.802,62.84,81000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2171,"percent_change":221,"volume":3018,"transactions":9,"vwap":3017},"2025-04-30",63.07,63.394,62.675,63.16,2170600,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1291,"percent_change":141,"volume":3025,"transactions":9,"vwap":3024},"2025-04-29",63.35,63.59,63.255,63.46,13700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3029,"change":21,"percent_change":1524,"volume":3031,"transactions":9,"vwap":3029},"2025-04-28",62.76,63.26,62.71,28600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1274,"percent_change":2319,"volume":3038,"transactions":9,"vwap":3037},"2025-04-25",62.44,62.67,62.37,62.61,7900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1888,"percent_change":2129,"volume":3045,"transactions":9,"vwap":3044},"2025-04-24",62.31,62.7,62.060001,62.66,20500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1291,"percent_change":141,"volume":3052,"transactions":9,"vwap":3051},"2025-04-23",62.52,62.59,61.97,62.16,17200,{"date":179,"open":3054,"high":3055,"low":175,"close":3056,"change":666,"percent_change":2934,"volume":3057,"transactions":9,"vwap":3056},61.72,62.18,61.96,19100]