[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXN":3,"homepage-market-summary":34,"stock-historical-JXN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JXN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jackson Financial Inc.","NYSE",null,"LIFE INSURANCE","Jackson Financial Inc helps Americans grow and protect their retirement savings and income to enable them to pursue financial freedom for life. Its retail product offerings are comprised of annuities, designed to help retail investors save for and live in retirement. Its diverse suite of annuities includes a variable, fixed index, and fixed annuities. The company manages its business through three segments: Retail Annuities, Institutional Products, and Closed Life and Annuity Blocks and Corporate and Other segments. The company generates the majority of its revenue from the Retail Annuities segment, which offers a variety of retirement income and savings products of variable annuities, registered index-linked annuities (\"RILA\"), fixed index annuities, fixed annuities, and payout annuities.","3,890","Lansing, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6896,3.6,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},133.85,130.81,135.22,131.53,2.32,1.76,515460.922413,11905,133.9029,140.9,89.67,605065.7854873785,86.2,1278,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},73.975,616585,225053412.157332,79.91,"2025-04-23",[187,188,198,209,220,230,241,252,263,271,281,289,300,311,321,332,340,348,358,369,379,389,399,408,419,430,441,451,461,472,483,494,505,516,525,534,545,556,566,576,587,597,606,617,627,638,648,659,669,680,691,702,713,722,732,743,752,761,769,777,786,795,804,812,821,829,837,846,855,862,868,876,885,893,901,910,919,927,935,944,949,957,965,973,981,990,999,1007,1014,1021,1029,1036,1043,1050,1057,1066,1075,1083,1091,1100,1108,1116,1122,1130,1139,1148,1157,1165,1172,1179,1187,1194,1202,1210,1217,1224,1231,1239,1247,1255,1263,1272,1281,1290,1297,1306,1315,1323,1332,1341,1350,1357,1365,1372,1379,1387,1394,1402,1409,1416,1423,1430,1438,1446,1455,1463,1470,1478,1487,1496,1504,1511,1520,1529,1537,1542,1551,1559,1567,1573,1582,1591,1598,1607,1616,1625,1633,1641,1648,1657,1663,1670,1679,1686,1694,1701,1710,1717,1725,1734,1742,1750,1757,1765,1773,1782,1788,1793,1802,1807,1813,1819,1826,1832,1840,1845,1849,1856,1864,1872,1879,1886,1893,1898,1905,1911,1919,1926,1933,1941,1949,1957,1964,1971,1977,1985,1994,2002,2009,2017,2024,2032,2040,2047,2053,2060,2067,2075,2084,2092,2098,2105,2113,2120,2127,2134,2142,2150,2157,2165,2171,2177,2184,2192,2199,2208,2216,2224,2231,2238,2246,2254,2261,2268,2276,2283,2290,2298,2305,2312,2318,2325,2332,2340,2348,2356,2363,2369,2377,2386,2393,2399,2407,2414,2421,2428,2433,2441,2447,2452,2458,2464,2472,2479,2486,2492,2500,2507,2514,2523,2530,2538,2545,2554,2561,2568,2577,2583,2591,2597,2606,2612,2619,2626,2634,2641,2649,2657,2665,2673,2679,2687,2694,2703,2710,2718,2726,2733,2739,2746,2753,2761,2768,2776,2783,2792,2801,2807,2813,2820,2827,2833,2840,2847,2855,2863,2871,2878,2886,2893,2900,2908,2917,2925,2933,2942,2949,2956,2963,2972,2980,2987,2995,3003,3010,3017,3023,3029,3038,3044,3053,3060,3067,3074,3081],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",130.11,132.654,128.3702,2.05,1.58,673858.497951,16378,131.6526,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",128.28,129.82,126.14,129.48,0.16,0.12,617514.998393,14413,128.6698,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",131.62,132.41,129.1101,129.32,-2.02,-1.54,521395.107666,13090,129.9363,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",131.34,131.89,129.96,-0.47,-0.36,724061.967659,13706,131.2812,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",133.37,134.59,131.19,131.81,-1.31,-0.98,946546.996109,16248,132.3832,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",130.77,133.89,129.5001,133.12,2.97,2.28,678269.836823,15800,132.7806,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",129.87,131.305,128.58,130.15,0.42,0.32,556917.757695,14510,130.0747,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":204,"percent_change":205,"volume":268,"transactions":269,"vwap":270},"2026-09-23",128.22,131.125,129.73,614612.19143,13938,130.0321,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",132.34,127.915,129.57,-2.3,-1.74,766540.883433,17364,129.7462,{"date":282,"open":222,"high":283,"low":222,"close":284,"change":91,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",134,131.87,-0.6,1074658.45965,21602,132.4277,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",129,132.73,126.6729,132.67,3.29,2.54,3478765.032278,30130,131.7053,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",138.12,139.38,123.97,129.38,-7.72,-5.63,2357720.367003,48194,130.0638,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":91,"volume":318,"transactions":319,"vwap":320},"2026-09-16",137.79,140.325,134.25,137.1,-1.11,923791.649451,21038,137.8206,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",137.25,138.78,136.275,138.21,-0.57,-0.41,682492.233032,17003,137.7247,{"date":333,"open":334,"high":334,"low":335,"close":324,"change":42,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",139.54,136.555,0.48,631260.881102,16561,138.043,{"date":341,"open":342,"high":29,"low":343,"close":302,"change":92,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",140.63,137.13,-0.17,575583.215124,16684,138.2917,{"date":349,"open":350,"high":324,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",138.06,136.86,138.36,0.31,0.22,463730.685498,13907,137.8968,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",136.87,138.7,135.55,138.05,1.46,1.07,692031.66945,19737,137.9051,{"date":370,"open":371,"high":372,"low":325,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",138.54,140.29,136.59,-4.04,-2.87,953332.120857,21936,137.2149,{"date":380,"open":381,"high":382,"low":383,"close":342,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",138.29,140.88,136.96,1.28,0.92,838684.029766,14581,140.4167,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",138.09,140.66,139.35,2.25,1.64,403159.079858,13506,139.5332,{"date":400,"open":401,"high":402,"low":283,"close":316,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",134.06,138.595,4.32,3.25,607136.897426,17562,137.3303,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",133.51,135.5,132.57,132.78,-0.65,-0.49,417173.555824,13621,133.1919,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",134.23,135.505,132.98,133.43,-0.73,-0.54,643973.568747,13461,133.5859,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",134.99,135.6,133.7001,134.16,0.68,0.51,342795.493254,10603,134.4177,{"date":442,"open":443,"high":444,"low":412,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",133.04,134.52,133.48,-0.12,-0.09,462123.363855,10597,133.7118,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",130.78,133.66,133.6,1.97,1.5,368511.818746,12358,133.0482,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",131.38,134.11,131.31,131.63,-0.69,-0.52,390281.004308,11377,131.8698,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",131.09,133.01,130.28,132.32,2.44,1.88,399508.889997,12126,132.2757,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",130.57,133.1,129.375,129.88,0.74,0.57,811611.553053,15242,130.3941,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",130.42,131.49,128.97,129.14,-1.9,-1.45,566452.869113,14433,129.6988,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",136.88,136.9,130.86,131.04,-3.82,-2.83,700325.091672,16023,132.5381,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":384,"volume":522,"transactions":523,"vwap":524},"2026-08-18",132.79,135.45,134.86,1.71,453266.067447,16774,134.7844,{"date":526,"open":527,"high":316,"low":518,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",133.93,133.15,-2.17,-1.6,566919.237338,14055,134.1167,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",134.91,136.12,134.27,135.32,0.94,0.7,358671.800117,11100,135.4044,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",131.58,134.79,130.71,134.38,3.72,2.85,503446.328913,14212,133.7053,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":457,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",129.24,131.77,129.21,130.66,1.16,521671.4078,14522,130.7055,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",132.36,129.11,129.16,-1.24,-0.95,615514.888255,13328,129.6706,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",131.57,133.96,130.33,130.4,0.44,0.34,519307.427243,15868,131.649,{"date":588,"open":589,"high":590,"low":591,"close":224,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",132.49,132.87,129.45,-3.38,-2.53,521554.987911,14805,130.4829,{"date":598,"open":410,"high":433,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",132.405,133.34,-1.22,-0.91,452113.605772,15098,133.154,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",134.29,137.43,133.41,134.56,0.95,0.71,739812.976965,17409,134.8316,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",137.99,126.82,133.61,7.44,5.9,1037575.379174,25345,133.4982,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",122.86,126.43,122.575,126.17,3.89,3.18,989615.386695,25302,125.3606,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":353,"volume":645,"transactions":646,"vwap":647},"2026-07-31",123.11,123.29,120.855,122.28,0.38,462004.859065,12877,122.0104,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",121.96,122.73,120.01,121.9,1.44,1.2,480595.178865,13545,121.8136,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":215,"volume":666,"transactions":667,"vwap":668},"2026-07-29",121.82,123.6748,120.24,120.46,-2.48,652087.275488,15466,121.3603,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",120.79,123.5199,120.35,122.94,1.89,1.56,526867.260105,14405,122.7811,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",121.07,122.4,120.085,121.05,1.77,1.48,480408.59797,15088,121.0267,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",116.99,119.46,116.39,119.28,3,2.58,468173.181076,13445,118.8585,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",120.36,122.36,115.88,116.28,-7.47,-6.04,848502.438694,18428,116.7838,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":225,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",122.61,124.62,123.75,-0.38,416665.216535,11791,123.422,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":655,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",123.73,124.56,122.26,124.22,0.98,504717.50902,14254,123.8376,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",125.89,126.3441,122.98,123.02,-2.64,-2.1,502738.458248,16566,123.9755,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",123.5,126.69,123,125.66,-0.04,-0.03,620400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",124.32,125.95,124.099998,125.7,1.43,1.15,637500,{"date":762,"open":653,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",125.33,121.74,124.27,2.35,1.93,667100,{"date":770,"open":771,"high":650,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",120.88,119.55,121.92,1.12,0.93,720700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",118.77,120.99,117.85,120.8,4.04,3.46,803900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",116.029999,122.85,115.79,116.76,5.97,5.39,1414900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",109.07,111.059998,108.615,110.79,2.42,2.23,550100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":602,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-08",108.81,109.57,107.31,108.37,-0.83,488300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",110.94,111.33,108.97,109.28,-0.08,-0.07,535700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",105.15,110.43,109.36,4.89,4.68,656900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-02",105.69,106.74,103.74,104.47,-0.06,462800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",103.29,104.91,102.465,104.53,2.14,2.09,579500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",105.71,106.19,101.92,102.39,-2.52,-2.4,872900,{"date":856,"open":857,"high":857,"low":858,"close":840,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":840},"2026-06-29",107.98,104.7,-1.83,-1.71,618100,{"date":863,"open":849,"high":864,"low":849,"close":832,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":832},"2026-06-26",108.56,0.3,0.28,954900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":328,"volume":875,"transactions":9,"vwap":873},"2026-06-25",109.71,109.74,105.86,106.44,-0.44,548200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",109.39,109.403,106.165,106.88,-3.01,-2.74,640100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":437,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-23",109.37,110.29,108.79,109.89,0.47,374100,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",107.82,110.12,109.38,2.57,2.41,780400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",108.64,109.425,105.77,106.81,-1.58,-1.46,1193600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",109.86,111.37,107,108.39,-1.39,-1.27,646200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":205,"volume":926,"transactions":9,"vwap":924},"2026-06-16",110.56,111.83,109.705,109.78,0.13,699200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":166,"volume":934,"transactions":9,"vwap":932},"2026-06-15",109.31,111.52,109.13,109.65,0.96,706600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",109.55,110.305,108.48,108.69,0.49,0.45,529200,{"date":945,"open":946,"high":816,"low":946,"close":947,"change":676,"percent_change":364,"volume":948,"transactions":9,"vwap":947},"2026-06-11",105.5,108.2,1063200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":810,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-10",107.88,109.928,106.2,106.64,-0.77,1137200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":57,"volume":964,"transactions":9,"vwap":962},"2026-06-09",108.07,109.56,106.29,107.47,0.19,380500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":426,"volume":972,"transactions":9,"vwap":970},"2026-06-08",108.22,109.22,107.26,107.28,-0.58,324400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":675,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",106.65,108.26,106.166,107.86,1.78,372600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",106.080002,107.75,105.54,105.97,1.59,1.52,565400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",105.25,105.51,103.13,104.38,-2.09,-1.96,503500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":479,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",104.74,107.64,104.5,106.47,1.8,657800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":687,"percent_change":654,"volume":1013,"transactions":9,"vwap":1012},"2026-06-01",103.11,104.63,102.46,104.59,1114600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":1019,"percent_change":120,"volume":1020,"transactions":9,"vwap":1009},"2026-05-29",102.75,104.87,102.25,0.36,746900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1016,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1016},"2026-05-28",102.53,103.91,101.7,-1.16,-1.12,531300,{"date":1030,"open":1031,"high":962,"low":1032,"close":1024,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1024},"2026-05-27",106.49,103.48,-2.27,-2.14,448100,{"date":1037,"open":1038,"high":1002,"low":1039,"close":1040,"change":955,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",107.019997,105.61,106.18,-0.72,457900,{"date":1044,"open":1045,"high":825,"low":1046,"close":1047,"change":1048,"percent_change":1026,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",108.27,106.63,106.95,-1.25,532100,{"date":1051,"open":870,"high":1052,"low":1053,"close":947,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":947},"2026-05-21",110.355,107.585,-2.7,-2.43,585700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",108.73,110.96,107.34,110.9,2.77,2.56,367000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",110.73,110.84,108.029999,108.13,-2.78,-2.51,456100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":728,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",109.98,112.025002,109.73,110.91,1.08,591700,{"date":1084,"open":1085,"high":1086,"low":878,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",110.92,111.23,109.83,-1.49,-1.34,523200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",109.49,112.37,109.040001,111.32,3.03,2.8,413400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1041,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",108.25,109.745,107.69,108.29,-0.79,423800,{"date":1109,"open":1079,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",110.095001,107.14,109.080002,-0.56,-0.51,580300,{"date":1117,"open":1118,"high":1118,"low":825,"close":1119,"change":1120,"percent_change":1072,"volume":1121,"transactions":9,"vwap":1119},"2026-05-11",113.55,109.64,-3.14,505500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":478,"volume":1129,"transactions":9,"vwap":1127},"2026-05-08",110.52,113.66,110.19,112.78,2.69,694700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",115.29,116.089996,109.7,110.089996,-4.81,-4.19,706800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",104.99,115.47,104.52,114.9,6.43,5.93,1020400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",114.36,117.24,108,108.47,-4.95,-4.36,1303900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":955,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",113.81,114.92,112.5,113.42,-0.67,667300,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":907,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",117.95,114.15,114.19,-1.36,558900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":105,"percent_change":941,"volume":1178,"transactions":9,"vwap":1177},"2026-04-30",113.83,118.2,113.41,115.77,584200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":92,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",115.15,116.74,114.76,115.21,-0.28,554300,{"date":1188,"open":1127,"high":1189,"low":1127,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",116.34,115.49,1.18,1.03,365400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1191,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",113.57,116.12,113.49,114.31,1.04,443000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":92,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",113.4,114.13,110.65,113.13,-0.27,357600,{"date":1211,"open":1212,"high":1198,"low":1213,"close":1204,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-04-23",112.11,110.935,1.36,1.21,464900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":353,"percent_change":866,"volume":1223,"transactions":9,"vwap":1222},"2026-04-22",112.26,112.555,111.22,112.040001,415500,{"date":1225,"open":1226,"high":1204,"low":1227,"close":1228,"change":259,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-21",111.77,110.45,111.73,0.29,674400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",109.12,111.56,111.41,1.72,1.57,495700,{"date":1240,"open":978,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",110.78,107.185,109.69,3.57,3.36,565500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":917,"volume":1254,"transactions":9,"vwap":1252},"2026-04-16",107.63,108.38,105.025002,106.12,-1.37,543700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",105.81,108.080002,107.49,2.43,2.31,487800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-14",104.6,105.93,104.33,105.059998,0.81,0.78,541700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",100.7,104.49,100.645,104.25,2.63,2.59,521700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-10",101.080002,103.395,100.73,101.62,-1.73,-1.67,525100,{"date":1291,"open":834,"high":1292,"low":1293,"close":1294,"change":1155,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",105.68,102.61,103.35,-4.05,751400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",107.77,109.6,106.99,107.71,4.4,4.26,709200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-07",103.6,105.029999,102.029999,103.31,-2.59,-2.45,586000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":85,"volume":1322,"transactions":9,"vwap":1320},"2026-04-06",103.75,106.019997,102.66,105.9,2.2,485100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",102.48,105.165,101.6,103.7,-1.13,-1.08,477700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",106.46,107.84,104.81,104.83,-0.89,-0.84,475100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",105.080002,106.375,102.52,105.72,2.73,2.65,593500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":987,"percent_change":1237,"volume":1356,"transactions":9,"vwap":1355},"2026-03-30",102.27,104.64,101.51,102.99,614200,{"date":1358,"open":1359,"high":1143,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",104.35,101.084999,101.4,-4.54,-4.29,479100,{"date":1366,"open":1367,"high":809,"low":858,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",107.080002,105.94,-1.81,-1.68,528400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":984,"change":1377,"percent_change":154,"volume":1378,"transactions":9,"vwap":984},"2026-03-25",107.96,109.26,106.575,1.25,387900,{"date":1380,"open":1381,"high":1382,"low":1311,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",103.41,107.46,106.5,1.99,1.9,681900,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":364,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-23",102.87,107.36,104.51,1.42,675300,{"date":1395,"open":1396,"high":1397,"low":1327,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",102.6,103.51,103.050003,0.53,0.52,1240100,{"date":1403,"open":1317,"high":1404,"low":1405,"close":1345,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1345},"2026-03-19",103.935,101.215,-0.61,-0.59,447900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":994,"change":467,"percent_change":1414,"volume":1415,"transactions":9,"vwap":994},"2026-03-18",102.9,105.014999,102.74,-0.66,841400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":353,"percent_change":865,"volume":1422,"transactions":9,"vwap":1421},"2026-03-17",105.4,106.68,103.66,103.82,503700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1397,"change":1428,"percent_change":1329,"volume":1429,"transactions":9,"vwap":1397},"2026-03-16",105.41,106.735,103.43,-1.18,527500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-13",104.67,106.9,104,104.69,-0.02,865100,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",106.27,103.71,104.71,-2.5,-2.33,504400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-11",108.51,109.695,106.615,107.21,-1.66,-1.52,620100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":467,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",109.67,111.85,107.545,108.87,-0.63,564100,{"date":1464,"open":1465,"high":1466,"low":905,"close":960,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":960},"2026-03-09",107.19,110.64,0.11,0.1,1304400,{"date":1471,"open":1472,"high":960,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-06",106.83,104.019997,109.45,-2.05,-1.84,748400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",113.65,114.785,110.24,111.5,-3.33,-2.9,624800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-04",112.2,115.19,111.46,114.83,3.82,3.44,563900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1041,"volume":1503,"transactions":9,"vwap":1501},"2026-03-03",108.92,111.98,106.66,111.010002,-0.81,535200,{"date":1505,"open":1506,"high":1507,"low":1383,"close":1508,"change":1509,"percent_change":843,"volume":1510,"transactions":9,"vwap":1508},"2026-03-02",107.59,112.7,111.82,2.34,644000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-27",114.17,115.515,109.185,109.48,-7.36,-6.3,868400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",114.16,117.16,113.61,116.84,3.92,3.47,532800,{"date":1530,"open":1531,"high":1532,"low":924,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-25",110.88,113,112.92,3.53,3.23,551000,{"date":1538,"open":1539,"high":1540,"low":1250,"close":878,"change":468,"percent_change":225,"volume":1541,"transactions":9,"vwap":878},"2026-02-24",110.080002,112.605,726100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-23",116.11,117.115,108.58,109.91,-5.71,-4.94,995800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":479,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-20",113.010002,117.14,111.712,115.62,1.65,1001600,{"date":1560,"open":1561,"high":1562,"low":1532,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-19",115.2,119.8,113.74,-3.19,-2.73,1065000,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":759,"percent_change":130,"volume":1572,"transactions":9,"vwap":1571},"2026-02-18",115.64,117.73,116.93,953200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-17",114.8,116.49,113.95,115.78,1.98,1.74,535100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-13",112.080002,114.945,110.54,113.8,1.69,1.51,627400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1212,"change":1596,"percent_change":215,"volume":1597,"transactions":9,"vwap":1212},"2026-02-12",115,117.145,109.34,-2.31,597900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",120.089996,120.95,114.063004,114.42,-4.32,-3.64,568000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-10",118.67,120.85,117.895,118.74,-0.21,-0.18,358000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-09",119.4,120.86,118.79,118.95,-0.74,-0.62,462300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1534,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-06",117.69,120.49,116.835,119.69,3.04,434000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1027,"volume":1640,"transactions":9,"vwap":1638},"2026-02-05",117.17,119.099998,115.54,116.16,-1.32,830500,{"date":1642,"open":1643,"high":1644,"low":1578,"close":1645,"change":1646,"percent_change":1502,"volume":1647,"transactions":9,"vwap":1645},"2026-02-04",117.9,119.059998,117.48,-0.96,629600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-03",122.83,123.61,117.735,118.44,-3.77,-3.08,723100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":295,"percent_change":1063,"volume":1662,"transactions":9,"vwap":1661},"2026-02-02",118.43,122.405,122.21,590200,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":110,"volume":1669,"transactions":9,"vwap":1667},"2026-01-30",117,119.76,118.92,0.86,701400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-29",116.25,118.55,115.96,118.059998,2.08,1.79,531500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":42,"percent_change":490,"volume":1685,"transactions":9,"vwap":1684},"2026-01-28",115.5,116.88,115.24,115.98,397000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":612,"volume":1693,"transactions":9,"vwap":1691},"2026-01-27",114.51,115.875,113.615,115.32,1.09,418000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":166,"percent_change":1270,"volume":1700,"transactions":9,"vwap":1699},"2026-01-26",113.33,115.27,112.9,114.23,338600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",115.37,115.55,112.099998,113.35,-2.75,-2.37,406300,{"date":1711,"open":1575,"high":1712,"low":1575,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",117.46,116.099998,1.85,1.62,661100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-21",110.23,114.61,114.25,3.84,3.48,455400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-20",111.27,114.255,110.115,110.41,-3.13,-2.76,544600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1329,"volume":1741,"transactions":9,"vwap":1739},"2026-01-16",114.38,115.943,113.37,113.54,-1.3,545400,{"date":1743,"open":1204,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-15",114.93,113.014999,114.84,2.04,1.81,500700,{"date":1751,"open":1752,"high":1513,"low":1753,"close":1754,"change":1755,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-14",112.91,112.41,112.8,0.02,354900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1127,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1127},"2026-01-13",115.56,116,112.43,-2.55,-2.21,343900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1287,"volume":1772,"transactions":9,"vwap":1770},"2026-01-12",114.73,116.215,114.092003,115.33,-2.03,476900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-09",116.73,118.175,115.838,117.36,0.08,0.07,400600,{"date":1783,"open":1784,"high":1785,"low":1683,"close":1786,"change":248,"percent_change":1579,"volume":1787,"transactions":9,"vwap":1786},"2026-01-08",115.45,117.8,117.28,661200,{"date":1789,"open":1790,"high":1703,"low":1791,"close":1593,"change":1715,"percent_change":758,"volume":1792,"transactions":9,"vwap":1593},"2026-01-07",112.77,112.475,573500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-06",110.57,117.13,110.55,113.38,3.67,3.35,1104500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":870,"change":394,"percent_change":844,"volume":1806,"transactions":9,"vwap":870},"2026-01-05",106.53,111.07,511100,{"date":1808,"open":1004,"high":1809,"low":1810,"close":1382,"change":1269,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1382},"2026-01-02",107.72,104.93,0.76,288000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":975,"change":602,"percent_change":1817,"volume":1818,"transactions":9,"vwap":975},"2025-12-31",107.9,106.56,-0.85,247100,{"date":1820,"open":1809,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":447,"volume":1825,"transactions":9,"vwap":1823},"2025-12-30",108.059998,107.040001,107.56,-0.1,227700,{"date":1827,"open":1102,"high":864,"low":1828,"close":1829,"change":1830,"percent_change":1114,"volume":1831,"transactions":9,"vwap":1829},"2025-12-29",107.183,107.66,-0.55,257600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1208,"volume":1839,"transactions":9,"vwap":1837},"2025-12-26",108.5,108.864,107.65,108.21,-0.29,166100,{"date":1841,"open":978,"high":1842,"low":1843,"close":1834,"change":540,"percent_change":50,"volume":1844,"transactions":9,"vwap":1834},"2025-12-24",109.16,107.2,183900,{"date":1846,"open":857,"high":1847,"low":1382,"close":1823,"change":749,"percent_change":749,"volume":1848,"transactions":9,"vwap":1823},"2025-12-23",108.61,330000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":447,"percent_change":818,"volume":1855,"transactions":9,"vwap":1854},"2025-12-22",107.73,109,106.945,107.6,334300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1104,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1104},"2025-12-19",107.43,108.67,107.099998,0.25,0.23,1433400,{"date":1865,"open":1866,"high":809,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-18",107.38,106.605,107.44,0.64,0.6,464000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":135,"percent_change":1779,"volume":1878,"transactions":9,"vwap":1877},"2025-12-17",106.94,107.95,105.89,106.8,678700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1400,"percent_change":941,"volume":1885,"transactions":9,"vwap":1884},"2025-12-16",106.62,107.155,105.7,106.71,605600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":849,"change":1891,"percent_change":120,"volume":1892,"transactions":9,"vwap":849},"2025-12-15",106.48,107.605,105.84,0.37,714500,{"date":1894,"open":906,"high":1367,"low":1895,"close":1896,"change":818,"percent_change":818,"volume":1897,"transactions":9,"vwap":1896},"2025-12-12",104.62,105.82,447400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1320,"change":1903,"percent_change":1261,"volume":1904,"transactions":9,"vwap":1320},"2025-12-11",104.15,106.716,103.59,2.39,512700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1397,"change":552,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1397},"2025-12-10",100.3,104.010002,2.83,571100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1676,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",99.53,101.549,98.955,100.66,2.11,351200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1229,"percent_change":865,"volume":1925,"transactions":9,"vwap":1924},"2025-12-08",99.6,99.67,98.35,98.58,530000,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-05",97.6,99.089996,98.29,0.14,488000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-04",99.080002,100.050003,97.971,98.15,-1.82,350300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1064,"volume":1948,"transactions":9,"vwap":1946},"2025-12-03",97.65,100.32,97.48,99.97,2.5,526400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":145,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",98.8,98.95,97.36,97.47,-0.33,469800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1613,"percent_change":1613,"volume":1963,"transactions":9,"vwap":1962},"2025-12-01",98,99.099998,97.67,97.8,523900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":204,"percent_change":204,"volume":1970,"transactions":9,"vwap":1969},"2025-11-28",97.85,98.67,97.625,98.010002,227200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1966,"change":489,"percent_change":1811,"volume":1976,"transactions":9,"vwap":1966},"2025-11-26",96.91,99.29,96.52,699900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1947,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-25",95.32,98.47,95.065002,97.11,2.64,515400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-24",93.68,95.72,93.59,94.61,0.77,0.82,1220000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1321,"volume":2001,"transactions":9,"vwap":1999},"2025-11-21",92.16,95.080002,91.94,93.84,2.02,471800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1106,"percent_change":1817,"volume":2008,"transactions":9,"vwap":2007},"2025-11-20",93.4,94.85,91.17,91.82,390200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":562,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-19",91.65,93.14,91.46,92.61,1.27,402100,{"date":2018,"open":2019,"high":2020,"low":30,"close":2021,"change":2022,"percent_change":385,"volume":2023,"transactions":9,"vwap":2021},"2025-11-18",90.059998,92.72,91.45,0.83,437000,{"date":2025,"open":2026,"high":1987,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-17",93.19,89.85,90.62,-3.85,-4.08,452600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1861,"volume":2039,"transactions":9,"vwap":2037},"2025-11-14",93.89,95.059998,92.995,94.47,0.24,419600,{"date":2041,"open":2042,"high":2043,"low":2034,"close":2044,"change":2045,"percent_change":328,"volume":2046,"transactions":9,"vwap":2044},"2025-11-13",95.22,96.365,94.23,-0.39,486200,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1081,"percent_change":759,"volume":2052,"transactions":9,"vwap":2051},"2025-11-12",93.7,95.825,94.62,592100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":942,"percent_change":336,"volume":2059,"transactions":9,"vwap":2058},"2025-11-11",93.39,95.040001,92.76,93.54,426600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":76,"percent_change":1862,"volume":2066,"transactions":9,"vwap":2065},"2025-11-10",95.36,95.46,92.86,93.089996,498800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1269,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",92.040001,93.455,90,92.88,0.75,723400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-06",94.89,95.6,91.64,92.13,-1.53,-1.63,952900,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-05",100.010002,93.308,93.66,-6.89,-6.85,949200,{"date":2093,"open":1923,"high":2094,"low":2095,"close":2096,"change":385,"percent_change":385,"volume":2097,"transactions":9,"vwap":2096},"2025-11-04",101.019997,97.9,100.55,728700,{"date":2099,"open":2100,"high":2101,"low":1966,"close":2102,"change":1428,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-03",99.94,100.43,99.63,-1.17,506200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":394,"volume":2112,"transactions":9,"vwap":2110},"2025-10-31",97.84,102.089996,97.38,100.81,2.22,643600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":115,"percent_change":489,"volume":2119,"transactions":9,"vwap":2118},"2025-10-30",97.37,99.84,96.79,98.59,587400,{"date":2121,"open":1962,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":602,"volume":2126,"transactions":9,"vwap":2124},"2025-10-29",99.83,96.94,97.87,-0.9,524600,{"date":2128,"open":2129,"high":2130,"low":1923,"close":2131,"change":2132,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-28",99.9,101.089996,98.77,-1.09,369600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-27",100.5,101.25,99.255,99.86,0.55,428800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1237,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",98.75,100.255,98.45,99.31,1.61,360700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":437,"percent_change":1400,"volume":2156,"transactions":9,"vwap":2155},"2025-10-23",96.81,98.37,96.77,97.74,267800,{"date":2158,"open":2159,"high":1960,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-22",98.6,96.27,97.23,-0.7,-0.71,296200,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":1779,"percent_change":1779,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",97.44,99.61,97.93,393500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1966,"change":194,"percent_change":395,"volume":2176,"transactions":9,"vwap":1966},"2025-10-20",96.75,98.135,96.47,308200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2160,"change":2182,"percent_change":979,"volume":2183,"transactions":9,"vwap":2160},"2025-10-17",94.68,96.68,94.12,1.68,338200,{"date":2185,"open":2186,"high":2187,"low":2181,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-16",97.34,98.068001,94.59,-3.29,-3.36,382900,{"date":2193,"open":2116,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2082,"volume":2198,"transactions":9,"vwap":2196},"2025-10-15",101,97.115,97.88,-1.62,395100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-14",94.16,99.85,93.33,99.5,4.02,4.21,455300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":105,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-13",96.32,98.195,95.33,95.48,0.59,482200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-10",100.13,101.465,94.735,94.92,-5.07,634000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2125,"percent_change":1338,"volume":2230,"transactions":9,"vwap":2229},"2025-10-09",100.12,101.59,99.27,99.99,442000,{"date":2232,"open":1352,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-08",102.55,100.422,100.89,0.27,304700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":237,"volume":2245,"transactions":9,"vwap":2243},"2025-10-07",101.55,102.385,100.28,100.62,-1,410700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1286,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1286},"2025-10-06",104.21,104.615,101.56,-2.2,-2.12,589500,{"date":2255,"open":2256,"high":2257,"low":2256,"close":1421,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1421},"2025-10-03",101.64,104.27,2.55,2.52,855200,{"date":2262,"open":2263,"high":2264,"low":1944,"close":2265,"change":2266,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-02",101.22,101.895,101.27,0.03,301700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-01",100.26,102.155,100.040001,101.24,0.01,373400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":810,"percent_change":1502,"volume":2282,"transactions":9,"vwap":2281},"2025-09-30",101.94,103.24,100.059998,101.23,420300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":277,"percent_change":1370,"volume":2289,"transactions":9,"vwap":2288},"2025-09-29",104.089996,104.245,101.42,102.059998,439400,{"date":2291,"open":1018,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-26",104.084999,102.18,103.8,1.63,1.6,547900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":819,"percent_change":819,"volume":2304,"transactions":9,"vwap":2303},"2025-09-25",101.86,102.92,100.79,102.17,480300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-24",102.56,103.68,102.24,0.06,551600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2293,"change":1838,"percent_change":1185,"volume":2317,"transactions":9,"vwap":2293},"2025-09-23",103.019997,104.4,101.71,874100,{"date":2319,"open":2320,"high":1413,"low":2321,"close":2322,"change":2182,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-22",100.19,99.11,102.47,1.67,928400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2302,"change":1215,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2302},"2025-09-19",101.53,102.65,99.38,1.22,3977700,{"date":2333,"open":2123,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-18",99.75,96.6,99.58,2.79,2.88,888800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2117,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2117},"2025-09-17",93.86,98.029999,93.42,2.95,3.14,1032700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1999,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1999},"2025-09-16",96.099998,96.15,92.98,-2.94,-3.04,693100,{"date":2357,"open":2117,"high":2358,"low":2359,"close":2360,"change":2244,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-15",97.32,95.204,96.78,-1.02,633100,{"date":2364,"open":2365,"high":2204,"low":2366,"close":2367,"change":571,"percent_change":1048,"volume":2368,"transactions":9,"vwap":2367},"2025-09-12",98.69,97.69,97.78,596000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2111,"volume":2376,"transactions":9,"vwap":2374},"2025-09-11",97.26,99.19,96.925,99.019997,2.15,546400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-10",95.87,97.3,95.45,96.87,0.4,0.41,313400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2175,"change":1400,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2175},"2025-09-09",96,97.505,95.85,0.54,381900,{"date":2394,"open":2062,"high":2395,"low":2396,"close":2397,"change":1399,"percent_change":105,"volume":2398,"transactions":9,"vwap":2397},"2025-09-08",96.019997,92.815,95.95,1021400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":883,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-05",97.83,98.827,94.72,95.42,-2.79,449500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":364,"percent_change":1589,"volume":2413,"transactions":9,"vwap":2412},"2025-09-04",97.21,98.52,96.544,98.16,365300,{"date":2415,"open":2416,"high":2417,"low":2397,"close":2418,"change":2419,"percent_change":225,"volume":2420,"transactions":9,"vwap":2418},"2025-09-03",96.96,98.11,96.7,-0.46,348900,{"date":2422,"open":2423,"high":1928,"low":2424,"close":2425,"change":2426,"percent_change":1452,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",97.27,95.475,97.16,-1.64,497700,{"date":2429,"open":2430,"high":2204,"low":2431,"close":1951,"change":105,"percent_change":490,"volume":2432,"transactions":9,"vwap":1951},"2025-08-29",98.54,98.245,395800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2383,"volume":2440,"transactions":9,"vwap":2438},"2025-08-28",98.14,98.31,97.45,98.24,0.39,434800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1966,"change":467,"percent_change":2162,"volume":2446,"transactions":9,"vwap":1966},"2025-08-27",98.4,98.74,97.64,445300,{"date":2448,"open":2425,"high":2449,"low":2425,"close":2430,"change":2022,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2430},"2025-08-26",99,0.85,638500,{"date":2453,"open":2454,"high":2449,"low":1943,"close":2455,"change":2456,"percent_change":955,"volume":2457,"transactions":9,"vwap":2455},"2025-08-25",98.19,97.71,-0.76,458900,{"date":2459,"open":2460,"high":2168,"low":2461,"close":1980,"change":1097,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1980},"2025-08-22",96.2,95.675,3.17,555600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1817,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-21",95.65,95.98,94.75,95.44,-0.88,423300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2140,"percent_change":490,"volume":2478,"transactions":9,"vwap":2477},"2025-08-20",95.56,96.4,94.905,96.29,454500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":979,"percent_change":675,"volume":2485,"transactions":9,"vwap":2484},"2025-08-19",93.96,96.72,93.695,95.74,518700,{"date":2487,"open":2488,"high":2044,"low":2489,"close":2481,"change":2490,"percent_change":1114,"volume":2491,"transactions":9,"vwap":2481},"2025-08-18",93.52,93.010002,-0.48,516900,{"date":2493,"open":2382,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-15",96.9,94.37,94.44,-2.01,-2.08,418300,{"date":2501,"open":2469,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-14",96.56,94.74,96.45,0.04,489200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":85,"percent_change":394,"volume":2513,"transactions":9,"vwap":2512},"2025-08-13",94.64,96.545,94.615,96.41,542800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-12",92.43,95.055,91.83,94.29,2.74,2.99,505400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":130,"percent_change":1692,"volume":2529,"transactions":9,"vwap":2528},"2025-08-11",91.21,92.27,90.49,91.55,571300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":395,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-08",88.66,90.68,88.2,90.56,1.84,621500,{"date":2539,"open":2004,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2030,"volume":2544,"transactions":9,"vwap":2542},"2025-08-07",93.565,88.305,88.92,-3.78,881000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-06",88.52,94.585,88.3,92.7,6.24,7.22,1367700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1748,"percent_change":843,"volume":2560,"transactions":9,"vwap":2559},"2025-08-05",85.34,87.23,84.411,86.46,1102000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2214,"percent_change":541,"volume":2567,"transactions":9,"vwap":2566},"2025-08-04",84.75,84.945,83.67,84.65,564300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-01",85.76,86.52,82.65,84.059998,-3.5,-4,660100,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":987,"percent_change":1714,"volume":2582,"transactions":9,"vwap":2581},"2025-07-31",85.019997,87.59,87.56,715800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1312,"volume":2590,"transactions":9,"vwap":2588},"2025-07-30",88.26,88.335,85.25,85.97,-2.29,609600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2585,"change":866,"percent_change":259,"volume":2596,"transactions":9,"vwap":2585},"2025-07-29",88.87,89.62,87.7,459900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-28",88.18,88.58,87.73,87.98,-0.2,-0.23,418100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2599,"change":105,"percent_change":1869,"volume":2611,"transactions":9,"vwap":2599},"2025-07-25",87.96,88.25,87.243,357300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":859,"percent_change":1475,"volume":2618,"transactions":9,"vwap":2617},"2025-07-24",88.94,89.66,87.57,87.62,339600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":775,"percent_change":64,"volume":2625,"transactions":9,"vwap":2624},"2025-07-23",89.75,89.99,88.807,89.45,299700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2547,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2547},"2025-07-22",87.49,89.059998,87.028999,1.23,1.41,499600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1613,"percent_change":92,"volume":2640,"transactions":9,"vwap":2639},"2025-07-21",87.43,88.265,86.85,87.29,522400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1026,"volume":2648,"transactions":9,"vwap":2646},"2025-07-18",88.69,88.98,87.47,87.5,-1.03,491000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":296,"volume":2656,"transactions":9,"vwap":2654},"2025-07-17",86.010002,88.845,85.975,88.53,2.19,621700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":25,"volume":2664,"transactions":9,"vwap":2662},"2025-07-16",85.41,86.78,84.67,86.34,1.49,561000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-15",87.9,88.42,84.85,-3.23,-3.67,582100,{"date":2674,"open":2639,"high":2675,"low":2676,"close":2677,"change":64,"percent_change":1215,"volume":2678,"transactions":9,"vwap":2677},"2025-07-14",88.099998,86.6,88.080002,384200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":237,"volume":2686,"transactions":9,"vwap":2684},"2025-07-11",86.83,87.61,86.31,87.029999,-0.86,329400,{"date":2688,"open":2571,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2259,"volume":2693,"transactions":9,"vwap":2691},"2025-07-10",88,85.91,87.89,2.16,553700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-09",89.35,89.929,85.28,85.73,-3.18,-3.58,708100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":166,"percent_change":178,"volume":2709,"transactions":9,"vwap":2708},"2025-07-08",89.019997,90.19,88.645,88.91,526600,{"date":2711,"open":2712,"high":2713,"low":2616,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-07",88.77,90.95,88.029999,-0.93,-1.05,664100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":612,"volume":2725,"transactions":9,"vwap":2723},"2025-07-03",88.63,89.54,88.44,88.96,0.84,255600,{"date":2727,"open":2728,"high":2728,"low":2617,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-02",90.2,88.12,-1.14,-1.28,678100,{"date":2734,"open":2689,"high":2735,"low":2736,"close":2737,"change":891,"percent_change":1399,"volume":2738,"transactions":9,"vwap":2737},"2025-07-01",90.084999,87.99,89.26,469700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2163,"percent_change":1106,"volume":2745,"transactions":9,"vwap":2744},"2025-06-30",89.37,90.225,88.417,88.79,605400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2450,"percent_change":933,"volume":2752,"transactions":9,"vwap":2751},"2025-06-27",89.19,90.284,88.815,89.5,781100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1676,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-26",87.25,88.885,86.921,88.65,2.4,458200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":447,"percent_change":1824,"volume":2767,"transactions":9,"vwap":2766},"2025-06-25",86.69,87.010002,86.142,86.57,438300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":25,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-24",86.58,87.71,86.37,86.66,2.07,679700,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2038,"percent_change":866,"volume":2782,"transactions":9,"vwap":2781},"2025-06-23",84.26,85.040001,82.3,84.9,482300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-20",86.42,86.87,83.96,84.66,-1.2,-1.4,1960000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-18",83.74,86.705,82.92,85.86,1.92,2.29,719400,{"date":2802,"open":2803,"high":2669,"low":2804,"close":2805,"change":171,"percent_change":2038,"volume":2806,"transactions":9,"vwap":2805},"2025-06-17",83.13,82.2,83.94,737100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2794,"change":2799,"percent_change":2812,"volume":867,"transactions":9,"vwap":2794},"2025-06-16",82.099998,84.43,82.065002,2.81,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1089,"percent_change":2197,"volume":2819,"transactions":9,"vwap":2818},"2025-06-13",81.36,82.24,80.25,81.45,781400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":572,"percent_change":1329,"volume":2826,"transactions":9,"vwap":2825},"2025-06-12",82.07,83.098,81.8,82.79,788100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2794,"change":415,"percent_change":971,"volume":2832,"transactions":9,"vwap":2794},"2025-06-11",84.5,85.49,83.64,605700,{"date":2834,"open":2835,"high":2566,"low":2836,"close":2837,"change":655,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-10",83.099998,82.53,84.23,1.45,611700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":225,"percent_change":1113,"volume":2846,"transactions":9,"vwap":2845},"2025-06-09",83.84,84.089996,82.86,83.029999,567400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":843,"volume":2854,"transactions":9,"vwap":2852},"2025-06-06",83.57,84.0029984,82.66,83.5,1.75,671600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2685,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-05",82.6,82.96,81.010002,81.75,-1.04,652800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1939,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-04",84.17,84.89,82.58,82.61,-2.16,637800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2810,"change":1677,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2810},"2025-06-03",83.33,85.17,82.28,2.17,1480100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":110,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-02",81.84,82.87,80.79,82.64,0.89,782900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2125,"percent_change":2132,"volume":2892,"transactions":9,"vwap":2891},"2025-05-30",81.87,82.44,80.82,81.91,950000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":541,"percent_change":2450,"volume":2899,"transactions":9,"vwap":2898},"2025-05-29",82.84,83.039001,81.76,82.81,482800,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-28",84.3,82.050003,82.11,-2.07,-2.46,408100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-27",82.23,84.2,81.385,84.18,3.26,4.03,643700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":145,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-23",78.83,81.11,78.76,80.92,-0.42,586700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":446,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-22",81.67,81.79,80.74,81.26,-0.15,636700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-21",83.8,84.27,81.32,81.38,-3.66,-4.3,802300,{"date":2943,"open":2944,"high":2945,"low":2563,"close":2779,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2779},"2025-05-20",85.089996,86.099998,-0.26,-0.3,615700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1779,"percent_change":135,"volume":2955,"transactions":9,"vwap":2954},"2025-05-19",83.78,85.61,82.986,85.3,503400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1755,"percent_change":1755,"volume":2962,"transactions":9,"vwap":2961},"2025-05-16",85.33,85.789,84.94,85.22,750700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-15",85.51,86.16,84.55,85.2,-0.99,-1.15,539900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2354,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-14",88.67,89.825,86.15,86.19,-3.41,764100,{"date":2981,"open":2982,"high":2983,"low":2617,"close":2984,"change":2774,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-13",88.46,90.12,89.23,2.37,511700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2914,"volume":2994,"transactions":9,"vwap":2992},"2025-05-12",89.4,89.95,86.375,87.16,2.75,591000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1114,"volume":3002,"transactions":9,"vwap":3000},"2025-05-09",84.96,85.822,83.79,84.41,-0.43,609000,{"date":3004,"open":2556,"high":3005,"low":3006,"close":3007,"change":686,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-08",87.6,84.355,84.84,2.13,785700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":384,"percent_change":676,"volume":3016,"transactions":9,"vwap":3015},"2025-05-07",82.63,83.35,81.77,83.07,992900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2928,"change":2140,"percent_change":436,"volume":3022,"transactions":9,"vwap":2928},"2025-05-06",79.55,82.286,79.495,442600,{"date":3024,"open":3025,"high":2880,"low":3026,"close":3027,"change":718,"percent_change":225,"volume":3028,"transactions":9,"vwap":3027},"2025-05-05",79.95,79.8,81.24,638200,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-02",79.059998,81.905,78.955,81.62,3.78,4.86,490700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":819,"percent_change":447,"volume":1741,"transactions":9,"vwap":3043},"2025-05-01",78.71,79.225,77.58,77.84,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-04-30",76.75,78.17,75.16,77.91,-1.41,-1.78,576800,{"date":3054,"open":3055,"high":3019,"low":3056,"close":3057,"change":2838,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-04-29",77.059998,76.76,79.32,1.86,585100,{"date":3061,"open":3062,"high":3063,"low":3062,"close":3064,"change":3065,"percent_change":2838,"volume":3066,"transactions":9,"vwap":3064},"2025-04-28",76.84,78.9,77.87,1.11,628400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3056,"change":644,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3056},"2025-04-25",76.3,77.35,75.885,0.5,376400,{"date":3075,"open":3076,"high":3077,"low":181,"close":3078,"change":1579,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-04-24",74.75,76.83,76.38,2.66,611400,{"date":185,"open":3082,"high":3083,"low":3084,"close":3085,"change":917,"percent_change":1370,"volume":3086,"transactions":9,"vwap":3085},75.67,78.24,74.33,74.4,585200]