[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JTEK":3,"homepage-market-summary":26,"stock-historical-JTEK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JTEK","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 U.S. Tech Leaders ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},107.62,108.14,108.62,107.48,106.39,1.23,1.16,286265.648691,111.82,75.255,282333.38467084,88.5,751,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},62.4,263177,96059746.16771,69.35,"2025-04-22",[178,181,191,202,213,224,234,245,256,265,276,286,297,308,318,328,338,348,359,369,379,390,401,412,422,432,442,451,462,471,480,489,499,509,520,530,540,548,559,570,580,591,601,610,621,631,642,652,663,674,685,695,706,716,725,735,746,755,766,777,785,794,802,810,819,827,836,844,853,861,868,877,886,894,903,912,921,929,938,945,953,961,969,976,985,993,1002,1009,1018,1027,1034,1041,1049,1058,1065,1072,1078,1087,1095,1103,1112,1118,1124,1131,1139,1146,1153,1160,1169,1177,1186,1195,1204,1213,1222,1231,1239,1248,1256,1264,1273,1280,1287,1296,1305,1314,1323,1331,1338,1347,1355,1363,1372,1381,1390,1398,1405,1414,1422,1430,1438,1447,1455,1464,1471,1478,1487,1495,1502,1511,1518,1526,1535,1543,1548,1555,1563,1571,1577,1585,1591,1597,1604,1611,1618,1625,1634,1641,1649,1656,1664,1670,1678,1686,1694,1702,1710,1717,1726,1732,1740,1746,1753,1760,1767,1775,1783,1791,1800,1807,1815,1824,1831,1838,1846,1854,1861,1867,1874,1882,1890,1897,1904,1912,1920,1926,1933,1939,1948,1953,1960,1966,1974,1982,1989,1996,2004,2011,2020,2029,2037,2043,2049,2053,2059,2067,2072,2079,2088,2096,2104,2111,2120,2126,2134,2142,2151,2158,2167,2172,2179,2186,2194,2201,2207,2212,2220,2225,2232,2239,2245,2251,2258,2265,2273,2280,2286,2293,2298,2304,2311,2316,2321,2329,2333,2339,2346,2353,2360,2367,2373,2379,2386,2394,2402,2411,2419,2426,2433,2438,2444,2451,2458,2463,2467,2475,2484,2491,2500,2507,2513,2519,2526,2533,2539,2546,2553,2559,2566,2574,2579,2585,2589,2593,2598,2604,2610,2616,2621,2626,2631,2639,2644,2647,2651,2657,2664,2670,2676,2681,2689,2695,2701,2708,2716,2723,2730,2736,2745,2753,2760,2764,2771,2777,2784,2790,2795,2802,2810,2816,2825,2832,2841,2848,2856,2863,2870,2877,2883,2889,2897,2903,2910,2917,2924,2932,2938,2946,2953,2959,2967,2974,2980,2986,2994],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2368,107.8536,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",106.17,106.73,105.4,1.195,1.14,163606.386618,1229,106.0853,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",105.17,105.79,105.13,105.195,0.665,0.64,230415.890497,2049,105.5412,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",104.32,105.0096,103.98,104.53,0.8,0.77,323727.761255,2708,104.3096,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",103.66,104.34,102.59,103.73,-1.7691,-1.68,151216.268558,1366,103.5529,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",106.38,105.225,105.4991,-0.5704,-0.54,128478.724262,1434,105.7436,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",104.67,106.24,104.6,106.0695,0.4711,0.45,187419.707635,1563,105.4307,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",105.81,106.01,104.76,105.5984,-0.2116,-0.2,174153.149085,1510,105.5713,{"date":257,"open":258,"high":259,"low":260,"close":247,"change":261,"percent_change":85,"volume":262,"transactions":263,"vwap":264},"2026-09-22",105.25,105.88,104.99,1.07,507532.758559,1604,105.3447,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",102.25,104.9199,102.1,104.74,3.74,3.7,274008.574609,2702,103.8453,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",101.7,102.04,100.305,101,-0.24,307736.950442,1632,100.7375,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",100.83,101.6,100.48,101.24,1.8285,1.84,171793.68778,1865,101.2796,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",99.65,100.5,98.48,99.4115,0.1015,0.1,242920.828772,2728,99.8821,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",99.64,100.015,99,99.31,-0.63,133492.175058,1251,99.5519,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",98.49,100.44,98.13,99.94,0.41,189912.103177,1876,99.6131,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",100.02,100.46,99.48,99.53,0.47,142300.802052,1411,99.8367,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",99.06,100.18,98.6,-1.36,-1.35,406488.950518,1908,99.5596,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",100.95,101.12,100.345,100.42,-0.295,-0.29,183631.766641,1569,100.759,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":123,"volume":366,"transactions":367,"vwap":368},"2026-09-08",100.43,101.29,99.91,100.715,0.3996,177323.81817,1810,100.7804,{"date":370,"open":371,"high":300,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",100.14,99.9564,100.3154,-0.0546,-0.05,101925.892298,1165,100.2501,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",99.13,100.65,98.955,100.37,2.74,2.81,193168.667306,1805,99.966,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",97.79,98.31,97.18,97.63,-0.7716,-0.78,287457.272149,2514,97.5183,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",99.42,99.75,98,98.4016,-2.9184,-2.88,778972.060763,2210,98.4564,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",100.53,101.4,100.41,101.32,0.46,479863.631251,2420,100.9392,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",102.41,102.61,100.86,-1.86,-1.81,239789.6765,1435,101.6157,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",100.73,102.72,100.66,4.09,4.15,256831.122886,2257,101.9924,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",97.45,98.7765,98.63,0.13,213151.807448,1853,98.3537,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",98.61,99.22,97.99,98.5,0.62,0.63,211209.787661,1674,98.5791,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",98.8,97.68,97.88,-2.1,292910.557683,2322,98.2968,{"date":472,"open":313,"high":371,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",98.76,99.98,1.22,1.24,204765.461275,1589,99.5516,{"date":481,"open":482,"high":483,"low":484,"close":473,"change":485,"percent_change":314,"volume":486,"transactions":487,"vwap":488},"2026-08-20",99.24,99.28,98.33,-0.6233,239199.146263,2131,98.8173,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",100.88,98.34,99.3833,-0.9367,-0.93,161226.248415,1452,99.4306,{"date":500,"open":501,"high":502,"low":323,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",101.33,101.84,100.32,-3.07,-2.97,196356.416242,1782,100.4012,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",103.68,104.21,103.24,103.39,-0.28,-0.27,161014.57973,1486,103.7121,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",104.98,103.4,103.67,-1.06,-1.01,161100.658911,3088,103.7114,{"date":531,"open":523,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",105.14,103.37,104.73,1.7,1.65,178095.767202,1656,104.5855,{"date":541,"open":215,"high":218,"low":542,"close":543,"change":544,"percent_change":476,"volume":545,"transactions":546,"vwap":547},"2026-08-12",102.83,103.03,1.262,157854.142005,4152,103.0899,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",102.46,102.63,101.43,101.768,-0.362,-0.35,126132.294607,2189,101.8917,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",102.14,102.8,101.79,102.13,0.0965,0.09,164907.059617,4610,102.3827,{"date":571,"open":572,"high":269,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",101.45,100.98,102.0335,2.915,2.94,157372.119381,2522,101.3952,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",97.74,99.99,97.57,99.1185,-0.8421,-0.84,193120.750365,4827,99.3095,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":526,"volume":598,"transactions":599,"vwap":600},"2026-08-05",101.05,101.76,99.8,99.9606,-1.0221,384132.691134,5060,100.7895,{"date":602,"open":464,"high":415,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",98.635,100.9827,3.9227,4.04,397525.239752,6409,100.7197,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",94.49,97.49,94.07,97.06,2.63,2.79,205694.649573,3448,96.6005,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":457,"volume":628,"transactions":629,"vwap":630},"2026-07-31",95.77,96.15,93.305,94.43,0.5779,315699.792135,5396,94.4159,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",92.13,93.88,91.91,93.8521,3.8974,4.33,351925.941531,2656,93.3125,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":211,"vwap":651},"2026-07-29",92.05,93.04,89.68,89.9547,-2.3168,-2.51,408390.094064,90.9523,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",92.37,92.69,89.85,92.2715,-1.9716,-2.09,473656.899168,3234,91.2656,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",95.89,95.91,92.49,94.2431,-0.2169,-0.23,213691.875807,2980,93.9676,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",96.84,96.99,94.15,94.46,-2.45,-2.53,553111.080509,2351,95.2853,{"date":686,"open":687,"high":456,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",97.91,96.065,96.91,-2.27,-2.29,252523.956333,2220,97.0343,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",99.27,100.24,99.045,99.18,-1.3,-1.29,158720.40498,1423,99.6027,{"date":707,"open":708,"high":709,"low":710,"close":290,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",99.92,100.63,99.38,2.78,2.85,189927.739145,1792,100.2491,{"date":717,"open":446,"high":718,"low":719,"close":720,"change":721,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",99.735,97.66,97.7,-0.18,237273.283968,1701,98.5298,{"date":726,"open":727,"high":728,"low":729,"close":466,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",96.19,99.36,95.14,-1.22,-1.23,282276.568564,2694,97.7061,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",101.28,101.46,98.53,99.1,-3.71,-3.61,537777.351307,4012,99.8086,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":68,"volume":752,"transactions":753,"vwap":754},"2026-07-15",105.12,100.79,102.81,-1.12,308246.567535,2654,102.4183,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",103.63,104.365,102.94,103.93,2.49,2.45,652663.000428,1562,103.8193,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",102.91,103.2098,101.0785,101.44,-3.14,-3,208057.95944,2347,102.0457,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",105.48,103.57,104.58,-0.95,-0.9,248000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",104.65,106.19,104.45,105.53,3.1,3.03,241600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",101.25,102.57,100.019997,102.43,0.19,481400,{"date":803,"open":804,"high":805,"low":288,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",103.8,104.040001,102.24,-3.62,-3.42,299900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",104.91,107.288,104.64,105.86,2.228,2.15,590200,{"date":820,"open":821,"high":822,"low":797,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",108.51,108.87,103.632,-4.688,-4.33,237400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",109.61,110.24,108.105,108.32,-3.232,-2.9,194600,{"date":837,"open":838,"high":21,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",108.31,108.3,111.552,3.472,3.21,200100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",105,108.22,102.86,108.080002,3.793,3.64,376600,{"date":854,"open":855,"high":856,"low":848,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",104.089996,104.86,104.287,-2.023,-1.9,228700,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":293,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",107.67,103.44,106.31,1.76,312300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",105.5,106.21,103.0049973,104.47,-0.785,-0.75,226100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",104.71,106.66,104.55,105.255,-4.685,-4.26,264000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":128,"volume":893,"transactions":9,"vwap":891},"2026-06-22",110.15,110.94,108.765,109.94,0.85,264900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",108.29,109.28,106.955,109.089996,3.673,3.48,197400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",107.22,108.16,105.22,105.417,-0.483,-0.46,315900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",108.64,109.41,105.825,105.9,-2.855,-2.63,337000,{"date":922,"open":832,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",109.099998,108.095001,108.755,3.915,3.73,220300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",103.94,105.495,103.29,104.84,0.855,0.82,202200,{"date":939,"open":321,"high":855,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",99.88,103.985,4.425,4.44,414900,{"date":946,"open":947,"high":948,"low":697,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",100.12,103.089996,99.56,-2.04,-2.01,617500,{"date":954,"open":955,"high":956,"low":957,"close":289,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":289},"2026-06-09",104.28,105.44,96.89,-1.64,-1.59,496400,{"date":962,"open":963,"high":964,"low":965,"close":513,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":513},"2026-06-08",103.87,104.25,102.44,1.81,1.78,220600,{"date":970,"open":971,"high":971,"low":972,"close":552,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":552},"2026-06-05",106.36,100.91,-7.717,-7.07,564700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",106.97,109.78,106.5,109.147,-0.91,-0.83,196100,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",111.32,108.86,110.056999,-1.09,-0.98,338800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",109.7,111.18,109.395,111.147,1.267,1.15,294800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":293,"percent_change":535,"volume":1008,"transactions":9,"vwap":1007},"2026-06-01",107.78,110.31,107.059998,109.88,246500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",107.44,108.089996,106.22,108.040001,1.06,0.99,216600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",106.010002,107.33,104.83,106.98,1.679,1.59,181900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":730,"volume":1033,"transactions":9,"vwap":1031},"2026-05-27",106.53,104.54,105.301,-1.299,165200,{"date":1035,"open":1036,"high":978,"low":1037,"close":1038,"change":1039,"percent_change":761,"volume":1040,"transactions":9,"vwap":1038},"2026-05-26",105.97,105.11,106.6,2.59,259500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":198,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",104.42,105.040001,103.88,104.010002,0.657,197200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",102.17,103.955,102.089996,103.353,0.943,0.92,183000,{"date":1059,"open":321,"high":1060,"low":1061,"close":424,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":424},"2026-05-20",102.45,100.395,2.684,2.69,237000,{"date":1066,"open":949,"high":364,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",98.019997,99.726,-0.924,-0.92,262400,{"date":1073,"open":542,"high":542,"low":1074,"close":382,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":382},"2026-05-18",99.395,-1.62,-1.58,314600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",102.58,103.58,101.13,102.27,-2.54,-2.42,493700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":19,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",103.28,105.105,103,104.81,1.12,173600,{"date":1096,"open":1097,"high":204,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",102.87,101.265,103.65,1.656,1.62,238600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",102.92,103.099998,99.505,101.994,-2.046,-1.97,266600,{"date":1113,"open":542,"high":1114,"low":217,"close":805,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":805},"2026-05-11",104.29,1.21,1.18,218400,{"date":1119,"open":1120,"high":1121,"low":281,"close":542,"change":1122,"percent_change":817,"volume":1123,"transactions":9,"vwap":542},"2026-05-08",101.2,102.84,2.16,152300,{"date":1125,"open":1053,"high":1053,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",99.86,100.67,-0.891,-0.88,197500,{"date":1132,"open":1133,"high":1134,"low":310,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",100.52,101.59,101.561,2.411,2.43,590000,{"date":1140,"open":1141,"high":332,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",98.07,99.15,2.05,2.11,327300,{"date":1147,"open":394,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":148,"volume":1152,"transactions":9,"vwap":1150},"2026-05-04",97.799,96.36,97.099998,0.34,255900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1122,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",95.36,96.925,96.76,2.28,168800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",93.82,94.755,92.415,94.6,1.442,1.55,209500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1056,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",92.79,93.3,92.089996,93.158,0.853,174900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",92.7,93.17,91.39,92.305,-2.302,-2.43,167300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",94.38,94.62,93.423,94.607,0.107,0.11,292300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",93.85,94.73,93.165,94.5,2.31,2.51,171600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",93.089996,93.44,90.82,92.19,-1.42,-1.52,232400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",93.48,93.645,92.695,93.61,1.56,1.69,192900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",93.010002,93.74,91.73,92.050003,-0.52,-0.56,209100,{"date":1232,"open":1173,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",92.58,91.36,92.57,0.36,0.39,224200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",91.67,92.52,91.455,92.21,1.79,1.98,333300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1016,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-16",90.2,90.78,89.31,90.42,1.11,446300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1143,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",88.019997,89.46,87.78,89.43,2.35,416100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",87.25,87.42,86.485,87.38,1.47,1.71,251300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1039,"volume":1279,"transactions":9,"vwap":1277},"2026-04-13",83.43,86,85.91,2.17,827400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":721,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",84.58,83.42,83.74,-0.21,585600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",84.42,84.66,83.26,83.92,-0.6,-0.71,650900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",85.66,86.22,83.94,84.52,2.91,3.57,429100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",80.68,81.62,79.67,81.61,0.55,0.68,746300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",81.51,81.85,80.54,81.059998,-0.09,-0.11,248900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":418,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",78.59,81.515,78.39,81.15,0.37,480700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":476,"percent_change":1219,"volume":1337,"transactions":9,"vwap":1336},"2026-04-01",80.76,81.645,80.245,80.78,291600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",76.94,79.61,76.795,79.54,3.723,4.91,433200,{"date":1348,"open":1349,"high":1350,"low":22,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",77.89,78.15,75.817,-1.303,-1.69,284900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",78.29,76.78,77.12,-1.87,-2.37,380800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",80.72,81.25,78.962,78.99,-3.074,-3.75,287700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",82.72,83.010002,81.69,82.064003,0.477,0.58,318000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",81.71,82.24,81.22,81.587,-0.979,-1.19,131700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",81.87,83.63,82.566,1.716,2.12,250300,{"date":1399,"open":1375,"high":1375,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-20",80.07,80.85,-2.404,-2.89,179100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-19",81.54,83.574,81.46,83.254,0.248,0.3,139800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":397,"volume":1421,"transactions":9,"vwap":1419},"2026-03-18",83.32,84.18,83,83.0059967,-0.654,152400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1015,"volume":1429,"transactions":9,"vwap":1427},"2026-03-17",83.15,83.98,83.080002,83.66,0.88,160700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1432,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1432},"2026-03-16",82.78,83.35,82.621,1.36,1.67,207800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",82.099998,82.95,81.13,81.42,-0.252,-0.31,219500,{"date":1448,"open":1441,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-12",83.466,81.65,81.672,-2.328,-2.77,167200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-11",83.7,84.62,83.31,84,0.44,0.53,186800,{"date":1465,"open":1466,"high":1290,"low":1433,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",84.15,83.56,-0.03,-0.04,373600,{"date":1472,"open":1401,"high":1473,"low":1474,"close":1475,"change":967,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-09",83.77,80.62,83.59,2.18,249900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",82.050003,83.4,81.57,81.81,-2.06,-2.46,216800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1228,"volume":1494,"transactions":9,"vwap":1492},"2026-03-05",83.78,84.91,82.55,83.87,-0.44,256000,{"date":1496,"open":1427,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":293,"volume":1501,"transactions":9,"vwap":1499},"2026-03-04",84.6,83.205,84.31,1.52,881300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",82.13,83.57,80.61,82.79,-2.12,-2.5,287400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1490,"change":1516,"percent_change":1517,"volume":1354,"transactions":9,"vwap":1490},"2026-03-02",82.66,85.028,82.52,0.711,0.84,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":982,"volume":1525,"transactions":9,"vwap":1523},"2026-02-27",83.36,84.3,83.24,84.199,-0.771,664800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",85.52,85.63,83.625,84.97,-0.73,-0.85,340700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1101,"volume":1542,"transactions":9,"vwap":1540},"2026-02-25",84.93,86.050003,84.74,85.7,1.37,161600,{"date":1544,"open":1459,"high":1545,"low":1418,"close":1546,"change":475,"percent_change":1270,"volume":1547,"transactions":9,"vwap":1546},"2026-02-24",84.515,84.33,217200,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":950,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-23",84.49,82.48,83.11,-2.4,185500,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",83.9,86.07,85.15,0.61,0.72,221000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":103,"volume":1570,"transactions":9,"vwap":1568},"2026-02-19",84.22,84.755,83.55,84.54,0.05,147600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1550,"change":85,"percent_change":475,"volume":1576,"transactions":9,"vwap":1550},"2026-02-18",83.65,85.16,83.18,239400,{"date":1578,"open":1579,"high":1292,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-17",83.050003,81.92,83.47,-0.59,-0.7,655900,{"date":1586,"open":1587,"high":1539,"low":1588,"close":1589,"change":85,"percent_change":18,"volume":1590,"transactions":9,"vwap":1589},"2026-02-13",83.5,82.28,84.059998,221600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1084,"volume":1590,"transactions":9,"vwap":1595},"2026-02-12",85.86,82.576,83.040001,-2.16,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":910,"volume":1603,"transactions":9,"vwap":1601},"2026-02-11",86.81,83.86,85.2,-0.39,307100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1237,"percent_change":418,"volume":1610,"transactions":9,"vwap":1609},"2026-02-10",85.67,86.334,84.935,85.59,447600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1601,"change":1220,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1601},"2026-02-09",83.71,85.77,83.07,2.02,328200,{"date":1619,"open":1376,"high":1620,"low":1621,"close":1622,"change":791,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",83.69,81.31,83.51,3.86,459500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",80.83,82.3,80,80.41,-1.46,-1.78,664300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1392,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1392},"2026-02-04",85.13,80.6,-3.87,-4.51,1281500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",89.010002,84.17,85.74,-2.61,-2.95,397400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1412,"percent_change":1151,"volume":1655,"transactions":9,"vwap":1654},"2026-02-02",87.87,89.385,87.85,88.35,221300,{"date":1657,"open":1250,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-30",91.07,87.605,88.050003,-2.39,-2.64,273400,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":701,"percent_change":1210,"volume":1669,"transactions":9,"vwap":1668},"2026-01-29",91.82,88.29,90.44,278600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":418,"volume":1677,"transactions":9,"vwap":1675},"2026-01-28",92.25,92.64,91.47,91.74,0.42,284200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1175,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",91.4,91.59,90.79,91.32,0.94,204900,{"date":1687,"open":1688,"high":1658,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-26",89.86,89.78,90.467,0.387,0.43,174300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":721,"volume":1701,"transactions":9,"vwap":1699},"2026-01-23",89.97,90.701,89.63,90.080002,-0.161,386100,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-22",90.66,89.431,90.241,1.141,1.28,269400,{"date":1711,"open":1261,"high":1712,"low":1713,"close":1714,"change":118,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-21",89.849,87.99,89.099998,0.28,308300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-20",88.82,90.059998,88.58,88.85,-1.8,-1.99,295900,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1285,"percent_change":670,"volume":1731,"transactions":9,"vwap":1730},"2026-01-16",91.42,90.352,90.65,219300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-15",92.5,90.8,90.86,-0.33,-0.36,312700,{"date":1741,"open":1233,"high":1233,"low":1742,"close":1743,"change":1744,"percent_change":427,"volume":1745,"transactions":9,"vwap":1743},"2026-01-14",90.33,91.19,-1.73,365100,{"date":1747,"open":1748,"high":1749,"low":1164,"close":1750,"change":1751,"percent_change":282,"volume":1752,"transactions":9,"vwap":1750},"2026-01-13",93.32,93.67,92.92,-0.22,273100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":155,"percent_change":208,"volume":1759,"transactions":9,"vwap":1758},"2026-01-12",91.98,93.365,91.79,93.14,193900,{"date":1761,"open":1173,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":155,"volume":1766,"transactions":9,"vwap":1764},"2026-01-09",92.619,91.45,92.4,0.682,217100,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",93.21,91.46,91.718,-1.582,-1.7,160000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1172,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1172},"2026-01-07",92.91,93.766,92.56,0.07,0.08,167400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1435,"volume":1790,"transactions":9,"vwap":1788},"2026-01-06",92.39,93.27,91.845,93.23,1.247,176800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-05",91.84,92.539,91.43,91.983,1.435,1.58,135600,{"date":1801,"open":1680,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1462,"volume":1806,"transactions":9,"vwap":1804},"2026-01-02",91.72,89.79,90.548,0.475,135700,{"date":1808,"open":1809,"high":1810,"low":1720,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-31",90.88,90.92,90.072998,-0.857,-0.94,143800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",91.35,91.64,90.89,90.93,-0.306,-0.34,160800,{"date":1825,"open":1809,"high":1826,"low":1809,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-29",91.685,91.236,-0.664,-0.72,111000,{"date":1832,"open":633,"high":633,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-26",91.55,91.9,-0.095,-0.1,88800,{"date":1839,"open":1226,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-24",92.019997,91.53,91.995,0.167,0.18,81500,{"date":1847,"open":1848,"high":1849,"low":1809,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-23",91.51,91.88,91.828,-0.127,-0.14,147500,{"date":1855,"open":633,"high":633,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",91.49,91.955,0.935,1.03,148600,{"date":1862,"open":1252,"high":1863,"low":1252,"close":1864,"change":1865,"percent_change":761,"volume":1866,"transactions":9,"vwap":1864},"2025-12-19",91.21,91.019997,2.208,208700,{"date":1868,"open":1719,"high":1869,"low":24,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-18",89.615,88.812,1.852,2.13,268700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":467,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-17",89.56,89.667,86.87,86.96,-2.36,244500,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-16",88.080002,89.27,89.059998,0.5,0.56,153000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1211,"volume":1896,"transactions":9,"vwap":1894},"2025-12-15",90.35,88.53,88.56,-1.37,155100,{"date":1898,"open":1899,"high":633,"low":1885,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-12",92.11,89.93,-2.55,-2.76,198300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":314,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-11",92.34,92.63,90.9,92.48,-0.68,184700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":800,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-10",92.83,93.6,92.255,93.11,0.2,119200,{"date":1921,"open":1922,"high":1923,"low":1666,"close":1750,"change":1924,"percent_change":1715,"volume":1925,"transactions":9,"vwap":1750},"2025-12-09",92.040001,93.029999,0.26,162200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1462,"percent_change":1379,"volume":1932,"transactions":9,"vwap":1931},"2025-12-08",92.84,92.845,91.819,92.66,121900,{"date":1934,"open":633,"high":1935,"low":1936,"close":633,"change":800,"percent_change":1937,"volume":1938,"transactions":9,"vwap":633},"2025-12-05",92.835,91.878,0.21,169600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-04",91.89,92.010002,91,91.94,-0.07,-0.08,151500,{"date":1949,"open":1743,"high":1227,"low":1950,"close":1942,"change":1951,"percent_change":209,"volume":1952,"transactions":9,"vwap":1942},"2025-12-03",90.32,0.7,118200,{"date":1954,"open":1955,"high":1233,"low":1943,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-02",91.66,91.31,0.89,0.98,187000,{"date":1961,"open":1962,"high":1943,"low":1963,"close":1253,"change":314,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1253},"2025-12-01",89.7,89.423,-0.69,319700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1969},"2025-11-28",90.29,91.050003,90.22,1.05,1.17,208100,{"date":1975,"open":1962,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-26",90.37,89.4,90,1.27,1.43,177300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":98,"percent_change":1000,"volume":1988,"transactions":9,"vwap":1987},"2025-11-25",87.62,88.88,86.059998,88.73,489100,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1677,"transactions":9,"vwap":1993},"2025-11-24",85.57,87.9,87.72,3.32,3.93,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":375,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-21",84.45,85.33,82.17,84.4,-0.06,486900,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1998,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1998},"2025-11-20",90.245,84.26,-3.39,-3.86,433000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-19",87.57,88.855,86.756,87.84,0.527,0.6,235000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-18",87.050003,88.11,86.11,87.313,-0.781,-0.89,384900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1631,"volume":2036,"transactions":9,"vwap":2034},"2025-11-17",88.74,89.99,87.41,88.094002,-1.306,272800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1977,"change":103,"percent_change":1780,"volume":2042,"transactions":9,"vwap":1977},"2025-11-14",87.26,90.58,86.645,477900,{"date":2044,"open":1227,"high":1227,"low":2045,"close":2046,"change":2047,"percent_change":2009,"volume":2048,"transactions":9,"vwap":2046},"2025-11-13",88.7,89.34,-3.59,282600,{"date":2050,"open":678,"high":678,"low":1672,"close":2051,"change":1822,"percent_change":1738,"volume":2052,"transactions":9,"vwap":2051},"2025-11-12",92.93,200400,{"date":2054,"open":2055,"high":2055,"low":1907,"close":1786,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1786},"2025-11-11",93.87,-1.14,-1.21,401300,{"date":2060,"open":2061,"high":2062,"low":1207,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-10",94.050003,94.57,94.41,2.46,2.68,335500,{"date":2068,"open":1969,"high":2069,"low":1886,"close":2069,"change":1582,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",91.95,-0.64,551100,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1553,"volume":2078,"transactions":9,"vwap":2076},"2025-11-06",94.94,92.099998,92.54,-2.28,381800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-05",94.029999,95.34,93.54,94.82,1.26,1.35,180600,{"date":2089,"open":2090,"high":2091,"low":1215,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-04",94.69,96.010002,93.56,-3.53,-3.64,414000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":118,"volume":2103,"transactions":9,"vwap":2101},"2025-11-03",97.61,97.86,96.3,97.089996,0.24,243400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1500,"percent_change":1025,"volume":2110,"transactions":9,"vwap":2109},"2025-10-31",96.94,97.65,96.059998,96.85,305000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-30",96.26,96.9,95.298,95.33,-1.89,-1.94,244400,{"date":2121,"open":2106,"high":2122,"low":2123,"close":2124,"change":457,"percent_change":198,"volume":2125,"transactions":9,"vwap":2124},"2025-10-29",97.459,96.29,97.22,408700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":138,"volume":2133,"transactions":9,"vwap":2131},"2025-10-28",96.59,96.93,96.32,96.6,0.31,236900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2123,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2123},"2025-10-27",96.21,96.405,95.7,1.77,1.87,207200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-24",94.53,94.98,94.4,94.52,1.301,1.4,210900,{"date":2152,"open":1956,"high":2153,"low":1956,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-23",93.35,93.219,1.889,2.07,164200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-22",92.67,92.761,90.085999,91.33,-1.43,-1.54,235700,{"date":2168,"open":1788,"high":1788,"low":2169,"close":2170,"change":355,"percent_change":1445,"volume":2171,"transactions":9,"vwap":2170},"2025-10-21",92.495,92.76,163800,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2149,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",92.45,93.373,93.050003,1.53,140000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1836,"percent_change":1321,"volume":2185,"transactions":9,"vwap":2184},"2025-10-17",90.76,91.83,90.274,91.65,286300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":555,"volume":2193,"transactions":9,"vwap":2191},"2025-10-16",93.18,93.42,91.311,91.75,-0.32,261400,{"date":2195,"open":2196,"high":2153,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1117,"transactions":9,"vwap":2198},"2025-10-15",93.07,91.479,92.07,0.52,0.57,{"date":2202,"open":2203,"high":1928,"low":2204,"close":1833,"change":1773,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1833},"2025-10-14",91.8,90.47,-1.82,149100,{"date":2208,"open":2209,"high":1748,"low":633,"close":2210,"change":761,"percent_change":385,"volume":2211,"transactions":9,"vwap":2210},"2025-10-13",92.9,93.25,406600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2181,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2181},"2025-10-10",95.11,95.23,90.705,-4.18,-4.4,403600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2074,"change":1468,"percent_change":1468,"volume":1576,"transactions":9,"vwap":2074},"2025-10-09",94.92,94.99,94.053001,{"date":2226,"open":2227,"high":2228,"low":2188,"close":2229,"change":1278,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-08",93.33,95.010002,94.97,2.34,252500,{"date":2233,"open":2063,"high":2063,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-07",91.86,92.8,-1.11,-1.18,251600,{"date":2240,"open":614,"high":2241,"low":2242,"close":2243,"change":1971,"percent_change":113,"volume":2244,"transactions":9,"vwap":2243},"2025-10-06",94.76,93.64,93.91,267200,{"date":2246,"open":1197,"high":1197,"low":2247,"close":2248,"change":2249,"percent_change":515,"volume":2250,"transactions":9,"vwap":2248},"2025-10-03",92.215,92.86,-0.26,185200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":62,"volume":2257,"transactions":9,"vwap":2255},"2025-10-02",93.55,92.413,93.12,0.83,269200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":138,"percent_change":148,"volume":2264,"transactions":9,"vwap":2263},"2025-10-01",91.44,92.36,91.3,92.29,514100,{"date":2266,"open":2267,"high":1244,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-30",92.12,90.95,91.97,-0.121,-0.13,241300,{"date":2274,"open":2182,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1541,"volume":2279,"transactions":9,"vwap":2277},"2025-09-29",92.55,91.78,92.091003,1.244,393200,{"date":2281,"open":1819,"high":1819,"low":2282,"close":2283,"change":2284,"percent_change":1236,"volume":2285,"transactions":9,"vwap":2283},"2025-09-26",89.81,90.847,0.327,253600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2236,"percent_change":2057,"volume":2292,"transactions":9,"vwap":2291},"2025-09-25",90.26,91.026001,89.25,90.52,229000,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1964,"percent_change":875,"volume":885,"transactions":9,"vwap":2297},"2025-09-24",92.85,91.040001,91.63,{"date":2299,"open":2300,"high":2300,"low":2267,"close":2301,"change":2302,"percent_change":343,"volume":2303,"transactions":9,"vwap":2301},"2025-09-23",93.8,92.32,-1.27,225800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1692,"percent_change":418,"volume":2310,"transactions":9,"vwap":2309},"2025-09-22",93.16,93.75,92.97,93.59,221800,{"date":2312,"open":655,"high":2313,"low":2314,"close":2306,"change":155,"percent_change":208,"volume":2315,"transactions":9,"vwap":2306},"2025-09-19",93.34,92.42,210200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2314,"change":476,"percent_change":1435,"volume":1152,"transactions":9,"vwap":2314},"2025-09-18",92.16,92.99,91.93,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-17",91.26,91.54,89.88,91.18,-0.02,242900,{"date":2330,"open":2297,"high":2297,"low":2181,"close":2331,"change":2332,"percent_change":2332,"volume":2052,"transactions":9,"vwap":2331},"2025-09-16",91.2,0.03,{"date":2334,"open":2204,"high":2262,"low":1668,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-15",91.17,1.31,1.46,224400,{"date":2340,"open":2341,"high":2341,"low":2342,"close":1688,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1688},"2025-09-12",90.43,89.71,-0.37,-0.41,254200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1676,"percent_change":334,"volume":2352,"transactions":9,"vwap":2351},"2025-09-11",90.55,90.94,90.16,90.23,250600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2282,"change":2358,"percent_change":1958,"volume":2359,"transactions":9,"vwap":2282},"2025-09-10",90.46,90.7,89.448,0.87,530900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":457,"percent_change":1951,"volume":2366,"transactions":9,"vwap":2365},"2025-09-09",88.62,88.955,87.989,88.94,211000,{"date":2368,"open":2369,"high":2370,"low":1993,"close":2371,"change":1798,"percent_change":2372,"volume":1896,"transactions":9,"vwap":2371},"2025-09-08",87.81,88.49,88.32,1.82,{"date":2374,"open":1878,"high":2375,"low":2376,"close":2377,"change":98,"percent_change":1116,"volume":2378,"transactions":9,"vwap":2377},"2025-09-05",87.105,85.27,86.74,186500,{"date":2380,"open":2381,"high":2382,"low":1998,"close":2383,"change":2384,"percent_change":1115,"volume":2385,"transactions":9,"vwap":2383},"2025-09-04",84.96,85.76,85.73,1.023,146100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":138,"volume":2393,"transactions":9,"vwap":2391},"2025-09-03",84.92,85.040001,84.125,84.707,0.272,181600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1813,"volume":2401,"transactions":9,"vwap":2399},"2025-09-02",83.61,84.46,83.065002,84.435,-0.805,196800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-29",86.24,86.3,84.85,85.24,-1.209,-1.4,167100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-28",85.18,86.73,86.449,1.646,1.94,226600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1780,"percent_change":1781,"volume":2425,"transactions":9,"vwap":2424},"2025-08-27",84.88,85.019997,84.398,84.803,127700,{"date":2427,"open":2428,"high":2429,"low":1499,"close":2430,"change":2431,"percent_change":1692,"volume":2432,"transactions":9,"vwap":2430},"2025-08-26",84.48,84.8,84.733,0.363,156300,{"date":2434,"open":1282,"high":2435,"low":1499,"close":2436,"change":555,"percent_change":2344,"volume":2437,"transactions":9,"vwap":2436},"2025-08-25",85.010002,84.37,153500,{"date":2439,"open":2440,"high":2413,"low":2441,"close":2442,"change":1245,"percent_change":1122,"volume":2443,"transactions":9,"vwap":2442},"2025-08-22",82.8,82.63,84.72,158000,{"date":2445,"open":1507,"high":2446,"low":2447,"close":2448,"change":2271,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-21",83.265,82.42,82.93,-0.16,151200,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1493,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-20",83.089996,81.384,83.059998,-0.53,242500,{"date":2459,"open":2460,"high":2460,"low":1433,"close":1587,"change":1596,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1587},"2025-08-19",85.5,-2.52,173000,{"date":2464,"open":2465,"high":1540,"low":1539,"close":1298,"change":143,"percent_change":241,"volume":2466,"transactions":9,"vwap":1298},"2025-08-18",85.14,185900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1887,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-15",85.099998,85.31,84.635,85.28,0.59,152800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-14",84.63,85.17,84.43,84.78,-0.43,-0.5,194800,{"date":2485,"open":2486,"high":2024,"low":2487,"close":2488,"change":2489,"percent_change":721,"volume":2490,"transactions":9,"vwap":2488},"2025-08-13",86.040001,84.83,85.21,-0.15,236000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-12",84.47,85.385,84.044998,85.36,1.68,2.01,245700,{"date":2501,"open":2502,"high":2503,"low":1587,"close":2504,"change":1964,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-11",84.27,84.944,83.68,-0.82,142500,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2436,"change":2511,"percent_change":1813,"volume":2512,"transactions":9,"vwap":2436},"2025-08-08",85.07,84.080002,-0.8,272600,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2478,"change":1285,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2478},"2025-08-07",86.49,84.124,-0.25,237500,{"date":2520,"open":1546,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1246,"volume":2525,"transactions":9,"vwap":2523},"2025-08-06",85.41,84.13,85.38,1.66,245500,{"date":2527,"open":2528,"high":2529,"low":1275,"close":2530,"change":2531,"percent_change":991,"volume":2532,"transactions":9,"vwap":2530},"2025-08-05",84.77,84.868,83.72,-0.827,214000,{"date":2534,"open":1505,"high":1282,"low":2535,"close":2536,"change":2537,"percent_change":1202,"volume":2538,"transactions":9,"vwap":2536},"2025-08-04",83.22,84.547,2.067,218700,{"date":2540,"open":1581,"high":2541,"low":2542,"close":1551,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1551},"2025-08-01",83.58,81.66,-2.274,-2.68,455500,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":990,"volume":2552,"transactions":9,"vwap":2550},"2025-07-31",86.46,84.61,84.754,-0.936,274200,{"date":2554,"open":2521,"high":2555,"low":2556,"close":2557,"change":123,"percent_change":334,"volume":2558,"transactions":9,"vwap":2557},"2025-07-30",86.019997,85,85.69,193400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1829,"percent_change":587,"volume":2565,"transactions":9,"vwap":2564},"2025-07-29",86.36,86.546,84.98,85.29,215200,{"date":2567,"open":2568,"high":2569,"low":2523,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-28",85.81,86.099998,86.010002,0.67,0.79,482900,{"date":2575,"open":2429,"high":2576,"low":2577,"close":2578,"change":148,"percent_change":324,"volume":2087,"transactions":9,"vwap":2578},"2025-07-25",85.68,84.79,85.34,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":375,"percent_change":2002,"volume":2584,"transactions":9,"vwap":2583},"2025-07-24",85.44,84.65,84.99,305800,{"date":2586,"open":1531,"high":2509,"low":2587,"close":2389,"change":1888,"percent_change":133,"volume":2588,"transactions":9,"vwap":2389},"2025-07-23",84.245,467900,{"date":2590,"open":2581,"high":2581,"low":2591,"close":2428,"change":1070,"percent_change":68,"volume":2592,"transactions":9,"vwap":2428},"2025-07-22",83.88,164400,{"date":2594,"open":2595,"high":1558,"low":2496,"close":2596,"change":1852,"percent_change":2449,"volume":2597,"transactions":9,"vwap":2596},"2025-07-21",85.75,85.4,253300,{"date":2599,"open":1540,"high":2600,"low":2601,"close":2602,"change":1780,"percent_change":1781,"volume":2603,"transactions":9,"vwap":2602},"2025-07-18",85.903,85.143,85.54,176600,{"date":2605,"open":2389,"high":1529,"low":2606,"close":2607,"change":2608,"percent_change":1957,"volume":2609,"transactions":9,"vwap":2607},"2025-07-17",84.84,85.47,0.753,170800,{"date":2611,"open":2612,"high":2606,"low":2613,"close":2614,"change":2017,"percent_change":458,"volume":2615,"transactions":9,"vwap":2614},"2025-07-16",84.5,83.41,84.717,151100,{"date":2617,"open":1539,"high":1539,"low":2618,"close":2619,"change":148,"percent_change":1676,"volume":2620,"transactions":9,"vwap":2619},"2025-07-15",84.16,84.19,370800,{"date":2622,"open":1579,"high":2623,"low":1579,"close":2624,"change":2625,"percent_change":62,"volume":1806,"transactions":9,"vwap":2624},"2025-07-14",84.035004,83.84,0.75,{"date":2627,"open":1573,"high":1492,"low":2628,"close":2453,"change":1129,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2453},"2025-07-11",82.91,-1.05,155500,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-10",84.94,83.2,83.97,-0.74,-0.87,201900,{"date":2640,"open":2428,"high":2528,"low":2641,"close":2642,"change":155,"percent_change":1428,"volume":2643,"transactions":9,"vwap":2642},"2025-07-09",84.14,84.71,236400,{"date":2645,"open":2549,"high":2549,"low":1573,"close":2635,"change":252,"percent_change":282,"volume":2646,"transactions":9,"vwap":2635},"2025-07-08",260900,{"date":2648,"open":1644,"high":2007,"low":2649,"close":1644,"change":2456,"percent_change":314,"volume":2650,"transactions":9,"vwap":1644},"2025-07-07",83.62,219800,{"date":2652,"open":2653,"high":2429,"low":2653,"close":2654,"change":19,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-03",83.96,84.7,1.39,185300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1561,"percent_change":2358,"volume":2663,"transactions":9,"vwap":2662},"2025-07-02",82.73,83.73,82.46,83.54,196700,{"date":2665,"open":1466,"high":2666,"low":2667,"close":2668,"change":958,"percent_change":2118,"volume":2669,"transactions":9,"vwap":2668},"2025-07-01",84.364,82.12,82.82,251200,{"date":2671,"open":2502,"high":2672,"low":2673,"close":2397,"change":2674,"percent_change":19,"volume":2675,"transactions":9,"vwap":2397},"2025-06-30",84.56,83.93,0.97,155300,{"date":2677,"open":1427,"high":1557,"low":2659,"close":2678,"change":800,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-27",83.49,0.23,347300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2085,"volume":2688,"transactions":9,"vwap":2686},"2025-06-26",82.77,83.37,82.285,83.3,1.04,199900,{"date":2690,"open":1615,"high":1575,"low":2691,"close":2692,"change":2693,"percent_change":670,"volume":2694,"transactions":9,"vwap":2692},"2025-06-25",82.11,82.26,-0.19,421900,{"date":2696,"open":2697,"high":2441,"low":2697,"close":2698,"change":2699,"percent_change":1039,"volume":2700,"transactions":9,"vwap":2698},"2025-06-24",81.4,82.45,2.08,151600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":62,"percent_change":113,"volume":2707,"transactions":9,"vwap":2706},"2025-06-23",79.13,80.39,78.68,80.37,174600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2456,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-20",80.56,80.57,79.22,79.47,-0.66,94700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":1629,"change":2679,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1629},"2025-06-18",79.9,80.36,79.605,0.29,171400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":314,"percent_change":397,"volume":2729,"transactions":9,"vwap":2728},"2025-06-17",80.050003,80.317,79.5,79.77,450200,{"date":2731,"open":1341,"high":1318,"low":1341,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-16",80.4,1.57,1.99,130200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-13",78.8,79.769,78.63,78.83,-0.99,-1.24,235500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1918,"volume":2752,"transactions":9,"vwap":2750},"2025-06-12",79.53,80.2,79.41,79.82,0.16,128700,{"date":2754,"open":2718,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-11",80.25,79.34,79.66,0,327400,{"date":2761,"open":2718,"high":2718,"low":2762,"close":2757,"change":103,"percent_change":1781,"volume":2763,"transactions":9,"vwap":2757},"2025-06-10",78.56,112500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1781,"percent_change":304,"volume":2770,"transactions":9,"vwap":2769},"2025-06-09",79.7,79.788,79,79.6,153200,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":1887,"percent_change":458,"volume":2776,"transactions":9,"vwap":2775},"2025-06-06",79.89,79.33,79.52,133700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2002,"percent_change":1946,"volume":2783,"transactions":9,"vwap":2782},"2025-06-05",79.58,80.26,78.481,79.019997,215100,{"date":2785,"open":1368,"high":2786,"low":2787,"close":2788,"change":241,"percent_change":2200,"volume":2789,"transactions":9,"vwap":2788},"2025-06-04",79.29,78.47,79.080002,211700,{"date":2791,"open":2792,"high":2793,"low":1349,"close":2740,"change":34,"percent_change":1684,"volume":2794,"transactions":9,"vwap":2740},"2025-06-03",78.26,78.91,171500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":62,"percent_change":1972,"volume":2801,"transactions":9,"vwap":2800},"2025-06-02",76.83,77.92,76.31,77.9,153600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1193,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-30",76.91,77.099998,75.65,77,0.14,181700,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2344,"percent_change":2456,"volume":2815,"transactions":9,"vwap":2814},"2025-05-29",78.48,76.692,76.89,195400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-05-28",78.010002,78.019997,77.18,77.3,-0.67,-0.86,148400,{"date":2826,"open":2827,"high":2819,"low":2807,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-27",77.34,77.97,1.89,2.48,135400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-23",75.48,76.54,75.24,76.080002,-0.47,-0.61,255800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":198,"percent_change":1517,"volume":2847,"transactions":9,"vwap":2846},"2025-05-22",76.21,77.040001,75.905,76.55,201400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1484,"volume":2855,"transactions":9,"vwap":2853},"2025-05-21",76.82,77.568,75.62,75.91,-1.6,141000,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1469,"percent_change":375,"volume":2862,"transactions":9,"vwap":2861},"2025-05-20",77.39,77.54,76.92,77.51,190700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1946,"percent_change":1836,"volume":2869,"transactions":9,"vwap":2868},"2025-05-19",76.48,77.58,76.33,77.55,129700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2872,"change":2875,"percent_change":148,"volume":2876,"transactions":9,"vwap":2872},"2025-05-16",77.63,77.747,77.2,0.27,149400,{"date":2878,"open":1359,"high":2879,"low":2880,"close":2881,"change":2517,"percent_change":2192,"volume":2882,"transactions":9,"vwap":2881},"2025-05-15",77.608,76.42,77.36,144800,{"date":2884,"open":2885,"high":2798,"low":2886,"close":2887,"change":1715,"percent_change":1236,"volume":2888,"transactions":9,"vwap":2887},"2025-05-14",77.62,77.13,77.61,256600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2524,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-13",76.13,77.72,76.053001,77.33,2.19,172200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2900,"change":791,"percent_change":2902,"volume":2457,"transactions":9,"vwap":2900},"2025-05-12",75.49,75.67,74.34,4.27,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":355,"percent_change":2909,"volume":1064,"transactions":9,"vwap":2908},"2025-05-09",73.21,73.276,72.167,72.57,-0.4,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":187,"percent_change":1025,"volume":2916,"transactions":9,"vwap":2915},"2025-05-08",72.73,73.509,72.26,72.86,337900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":123,"percent_change":1888,"volume":2923,"transactions":9,"vwap":2922},"2025-05-07",71.35,72,70.94,71.72,119600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":555,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-06",70.62,71.88,70.59,71.32,-0.49,119700,{"date":2933,"open":2934,"high":2935,"low":2934,"close":2936,"change":2271,"percent_change":721,"volume":2937,"transactions":9,"vwap":2936},"2025-05-05",70.87,72.16,71.67,111300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2139,"volume":2945,"transactions":9,"vwap":2943},"2025-05-02",71.38,72.269,71.21,71.8,1.25,245000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":34,"volume":2558,"transactions":9,"vwap":2951},"2025-05-01",71.14,71.52,70.52,70.55,0.51,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":375,"percent_change":1945,"volume":867,"transactions":9,"vwap":2958},"2025-04-30",68.55,70.12,67.94,70.040001,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":133,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-04-29",69.529,70.23,69.222,70.089996,0.95,176200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1468,"percent_change":1469,"volume":2973,"transactions":9,"vwap":2972},"2025-04-28",69.69,69.9,68.52,69.43,104300,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":892,"percent_change":476,"volume":984,"transactions":9,"vwap":2979},"2025-04-25",68.57,69.6,68.49,69.46,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2983,"change":2984,"percent_change":92,"volume":2985,"transactions":9,"vwap":2983},"2025-04-24",66.089996,68.61,3.05,392200,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2498,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-04-23",66.18,66.98,65.253,65.56,3.16,441000,{"date":176,"open":2995,"high":2996,"low":172,"close":2997,"change":936,"percent_change":2336,"volume":2998,"transactions":9,"vwap":2997},62.73,64.018997,63.55,153800]