[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMAT":3,"homepage-market-summary":35,"stock-historical-LMAT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMAT","2026-10-06",{"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},"LeMaitre Vascular, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","LeMaitre Vascular Inc is a provider of medical devices and human tissue cryopreservation services mainly used in the treatment of peripheral vascular disease, end-stage renal disease, and cardiovascular disease. The company develops, manufactures, and markets vascular devices to address the needs of vascular surgeons and, to a lesser extent, other specialties such as cardiac surgeons, general surgeons, and neurosurgeons. Its diversified portfolio consists of branded products used in arteries and veins that are well known to vascular surgeons. It operates across the Americas, Europe, the Middle East and Africa, and Asia Pacific, with the majority of its revenue generated from the Americas.","655","Burlington, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2347,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},79.05,81.04,81.21,78.9,80.99,-1.94,-2.4,249792.001354,8416,79.6164,118.010002,78.22,249687.82568157936,2.1,4974,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-05",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},78.010002,226647,82726232.071758,-13.85,"2025-04-24",[188,189,198,208,218,229,239,250,260,270,280,290,300,310,321,331,341,349,360,371,381,392,401,410,421,429,438,448,459,467,476,487,498,508,519,528,539,548,558,567,576,586,595,604,613,624,635,646,657,667,678,689,699,709,720,730,739,747,756,764,773,782,789,798,807,816,824,833,841,849,857,865,872,879,887,896,905,914,923,930,939,946,954,961,968,976,984,991,998,1007,1016,1023,1031,1039,1047,1056,1064,1071,1079,1088,1097,1105,1112,1121,1129,1138,1146,1152,1159,1166,1173,1182,1189,1198,1206,1214,1221,1230,1237,1245,1253,1261,1267,1274,1282,1289,1297,1305,1313,1319,1327,1335,1342,1351,1359,1365,1373,1380,1389,1395,1402,1409,1418,1427,1435,1443,1449,1456,1462,1469,1477,1482,1491,1499,1508,1516,1525,1533,1540,1548,1555,1564,1572,1579,1585,1593,1601,1608,1614,1621,1630,1638,1647,1655,1663,1670,1676,1683,1690,1698,1705,1713,1721,1728,1735,1742,1749,1758,1765,1770,1775,1782,1789,1794,1802,1807,1815,1824,1831,1839,1846,1854,1861,1869,1875,1880,1887,1896,1904,1910,1916,1922,1929,1936,1941,1948,1953,1962,1970,1976,1984,1992,1999,2005,2013,2019,2026,2032,2038,2043,2050,2055,2062,2069,2075,2082,2086,2093,2098,2105,2112,2119,2128,2134,2141,2147,2153,2159,2164,2170,2177,2184,2191,2198,2203,2210,2216,2222,2228,2234,2241,2249,2254,2259,2266,2273,2280,2285,2290,2296,2302,2310,2316,2321,2329,2335,2342,2348,2354,2361,2365,2372,2381,2388,2394,2400,2406,2410,2417,2423,2431,2436,2444,2453,2461,2466,2474,2480,2488,2493,2500,2505,2511,2518,2525,2530,2535,2541,2546,2552,2560,2565,2570,2577,2582,2588,2592,2600,2606,2609,2614,2618,2624,2628,2635,2640,2646,2652,2657,2661,2666,2671,2675,2680,2687,2691,2696,2701,2709,2716,2722,2726,2731,2739,2747,2755,2763,2769,2773,2777,2779,2782,2786,2792,2796,2800,2804,2809,2815,2823,2831,2836,2842,2849,2856],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},79,81.83,78.49,2.03,2.57,369770.173813,8396,80.9609,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",81.36,78.66,78.96,-1.23,-1.53,325684.666762,8079,79.487,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":26,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",82.8,83.0534,79.965,80.19,-2.91,302173.003534,8375,80.7904,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",82.81,83.345,81.82,82.59,-0.3,-0.36,207866.264987,5542,82.6917,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":163,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",82.13,82.99,81.25,82.89,0.67,227146.073285,7175,82.2948,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",81.29,82.82,80.39,82.34,0.82,1.01,238903.525893,6156,82.0587,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":52,"volume":257,"transactions":258,"vwap":259},"2026-09-25",80.69,81.88,79.97,81.52,0.7,230352.176719,7086,81.3727,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":112,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",80.64,81.37,79.67,80.82,0.3,321258.132974,8548,80.4892,{"date":271,"open":272,"high":255,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",80.7,79.84,80.58,-0.4,-0.49,247078.58981,8758,80.4913,{"date":281,"open":273,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",81.315,79.69,80.98,1.78,2.25,260947.267212,7274,80.7961,{"date":291,"open":292,"high":293,"low":31,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",78.87,79.5,79.2,0.33,0.42,221531.867789,5881,79.1057,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",79.25,79.6,78.51,-0.6,-0.76,399367.761036,6143,78.9102,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",81.07,81.08,79.37,79.47,-0.91,-1.13,204835.559265,7517,80.0266,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":87,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",79.53,80.84,79.48,80.38,0.17,256910.048184,8947,80.3347,{"date":332,"open":262,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",80.85,79.36,80.24,-0.53,-0.66,303059.456727,7285,80.2628,{"date":342,"open":343,"high":222,"low":344,"close":345,"change":59,"percent_change":94,"volume":346,"transactions":347,"vwap":348},"2026-09-14",81.39,80,80.77,209888.236596,6938,80.6519,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",79.52,80.83,78.65,80.59,1.79,2.27,278952.963216,6776,79.981,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",78.91,80.25,78.29,78.8,-0.67,-0.84,291127.709168,7661,79.4237,{"date":372,"open":373,"high":374,"low":375,"close":315,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",79.11,79.8,78.34,-0.12,-0.15,309091.782942,9174,79.2291,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",79.93,80.375,79.07,79.59,-1.08,-1.34,222277.058893,7015,79.587,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":59,"percent_change":94,"volume":398,"transactions":399,"vwap":400},"2026-09-04",79.22,81,79.04,80.67,167362.421326,6206,80.5741,{"date":402,"open":403,"high":404,"low":344,"close":405,"change":203,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",82.57,83.07,80.49,-1.51,298998.747126,9418,80.7433,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",81.55,82.95,80.97,81.72,0.64,0.79,248170.021192,8524,81.6499,{"date":422,"open":243,"high":423,"low":424,"close":313,"change":425,"percent_change":17,"volume":426,"transactions":427,"vwap":428},"2026-09-01",81.85,79.585,0.8,346538.725611,9538,80.922,{"date":430,"open":431,"high":432,"low":20,"close":433,"change":117,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",79.58,80.95,80.28,-0.21,282758.220374,6366,80.2344,{"date":439,"open":440,"high":414,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",80.17,79.15,80.45,0.785,0.99,217808.147299,6084,80.1355,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",79.61,79.875214,79.0602,79.665,0.055,0.07,208758.008318,6905,79.5285,{"date":460,"open":362,"high":461,"low":462,"close":450,"change":416,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",79.81,78.27,0.81,150416.617904,6040,79.4958,{"date":468,"open":335,"high":345,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",78.285,78.97,-0.99,-1.24,447666.386889,11080,79.3539,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",81.94,82.74,79.65,79.96,-1.9,-2.32,561996.67305,11739,80.2207,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",82.37,82.875,81.6075,81.86,-0.46,-0.56,419890.43709,8468,82.1371,{"date":499,"open":404,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",83.545,81.98,82.32,-1.55,-1.85,269428.486183,9301,82.5412,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",82.15,84.115,81.57,83.87,2.35,2.88,251940.817396,10166,83.7132,{"date":520,"open":521,"high":522,"low":523,"close":255,"change":471,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",82.97,84.35,81.305,-1.2,467815.235304,11932,82.4416,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",81.97,82.7,81.1125,82.51,0.13,0.16,266634.268848,8173,82.3036,{"date":540,"open":233,"high":541,"low":542,"close":543,"change":544,"percent_change":163,"volume":545,"transactions":546,"vwap":547},"2026-08-14",82.605,80.72,82.38,0.45,553268.665652,12049,81.7798,{"date":549,"open":550,"high":521,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",82.44,81.8,81.93,-0.2,-0.24,280994.730571,8612,82.2266,{"date":559,"open":560,"high":561,"low":562,"close":231,"change":177,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",81.96,82.185,79.945,-0.86,325701.245885,9309,81.3545,{"date":568,"open":569,"high":413,"low":570,"close":571,"change":572,"percent_change":193,"volume":573,"transactions":574,"vwap":575},"2026-08-11",82.02,80.62,82.84,1.65,294588.537916,9314,82.0036,{"date":577,"open":578,"high":404,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",80.6,79.495,81.19,-0.26,-0.32,468004.997433,11569,80.6172,{"date":587,"open":252,"high":191,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",79.4,81.45,0.63,0.78,374412.264601,11041,80.931,{"date":596,"open":262,"high":597,"low":598,"close":265,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",82.28,79.26,1.82,2.3,654802.448313,15048,80.449,{"date":605,"open":606,"high":607,"low":353,"close":190,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",88.15,90.28,-26.78,-25.32,2178288.203403,33026,82.6026,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",102.75,106.19,101.66,105.78,2.17,2.09,401923.156157,12447,105.1052,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",103.19,106.255,101.955,103.61,2.29,2.26,321107.160109,9328,103.7306,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",101.34,102.1,99.31,101.32,-0.87,-0.85,233741.964639,6013,101.031,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",102.52,102.6975,100.68,102.19,-1.38,-1.33,186260.348838,6572,101.9096,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",101.63,104.91,103.57,1.27,1.24,313348.15891,8197,103.7152,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",100.45,104.32,99.5875,102.3,3.37,3.41,317867.448039,8325,102.5257,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",96.73,101.175,96.31,98.93,3.34,3.49,285127.84254,6828,99.2596,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":482,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",98.55,100.59,95.28,95.59,-1.95,349095.93169,9122,96.3027,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":388,"volume":706,"transactions":707,"vwap":708},"2026-07-23",97.36,99.59,96.775,97.49,-1.32,286640.874131,7109,97.8729,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",100.3,101.705,98.08,98.81,-1.8,-1.79,287554.269123,8736,99.2814,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":387,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",100.55,102.21,99.9093,100.61,-1.06,197171.027202,6771,100.8852,{"date":731,"open":637,"high":732,"low":733,"close":734,"change":735,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",102.525,100.205,101.69,0.06,167835.262537,5983,101.6518,{"date":740,"open":741,"high":742,"low":743,"close":659,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":659},"2026-07-17",102.33,104.21,100.67,-1.4,-1.36,264200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",99.34,104.099998,99.010002,103.029999,3.24,3.25,246300,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",97.65,100.85,99.79,1.93,1.97,224600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",99.33,99.53,95.48,97.86,-2.43,-2.42,225500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",102.16,103.89,99.83,100.29,-2.45,-2.38,410000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":86,"percent_change":295,"volume":788,"transactions":9,"vwap":787},"2026-07-10",102.42,103.36,100.99,102.74,311500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",101.4,103.099998,99.46,102.4,0.58,0.57,177900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",104.66,104.83,101.2,101.82,-3.88,-3.67,414500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",105.15,106.13,103.6,105.7,1.98,1.91,383300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":245,"volume":823,"transactions":9,"vwap":821},"2026-07-06",102.62,105.44,100.94,103.72,0.84,243400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",99.050003,103.080002,98.73,102.88,4.14,4.19,350500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",96.56,99.74,98.74,2.78,2.9,577600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",95.56,96.69,93.69,95.96,-0.04,326600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":86,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-29",95.73,96.66,94.47,96,0.36,398000,{"date":858,"open":859,"high":846,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",93.93,92.9,95.66,1.73,1.84,856700,{"date":866,"open":867,"high":868,"low":869,"close":859,"change":870,"percent_change":599,"volume":871,"transactions":9,"vwap":859},"2026-06-25",92.91,95.91,92.39,1.68,306400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":266,"percent_change":295,"volume":878,"transactions":9,"vwap":877},"2026-06-24",92.089996,93.61,91.82,92.25,225700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":684,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",89.4,93.059998,89.3,91.95,3.77,441800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",93.54,94.010002,88.59,88.61,-5.34,-5.68,401500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",92.68,94.45,92.33,93.95,1.74,1.89,724900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",92.88,93.99,90.96,92.21,-1.18,-1.26,257900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",92.98,94.87,92.14,93.39,1.47,1.6,195800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":847,"percent_change":847,"volume":929,"transactions":9,"vwap":928},"2026-06-15",92.44,93.71,91.16,91.92,213100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",92.41,93.35,91.07,91.96,-0.38,-0.41,212400,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-11",92.34,93.080002,90.87,0,558200,{"date":947,"open":948,"high":949,"low":950,"close":941,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":941},"2026-06-10",96.59,97.83,92.3,-4.25,-4.4,284100,{"date":955,"open":956,"high":704,"low":957,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-06-09",95.72,95.23,1.48,1.56,444800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":590,"percent_change":235,"volume":967,"transactions":9,"vwap":966},"2026-06-08",94.63,95.67,93.5,95.11,244100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":967,"transactions":9,"vwap":973},"2026-06-05",93.57,95.34,93.34,94.48,0.92,0.98,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":33,"volume":983,"transactions":9,"vwap":981},"2026-06-04",92.92,95.58,92.62,93.56,1.92,310000,{"date":985,"open":986,"high":987,"low":909,"close":988,"change":989,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",91.58,93.43,91.64,0.02,212600,{"date":992,"open":993,"high":994,"low":607,"close":995,"change":996,"percent_change":94,"volume":997,"transactions":9,"vwap":995},"2026-06-02",90.49,92.059998,91.62,0.2,273300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",94.23,94.5,91.27,91.42,-3.23,-3.41,246400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",94.6,96.47,93.21,94.65,0.11,0.12,516100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":911,"percent_change":203,"volume":1022,"transactions":9,"vwap":1021},"2026-05-28",94.95,96.2,93.87,94.54,220600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":956,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":956},"2026-05-27",98.77,99.73,94.98,-2.99,-3.03,213000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":975,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",97.94,99.77,97,98.71,0.96,503800,{"date":1040,"open":767,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",99.55,97.58,97.75,-1.77,-1.78,207200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",100.38,101.010002,98.63,99.52,-1.91,-1.88,337000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-20",101.33,102.66,100.47,101.43,0.1,251800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1058,"change":1069,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1058},"2026-05-19",100.53,102.48,99.42,0.5,160100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",97.5,103.23,100.83,3.52,3.62,481300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",99.23,100,96.95,97.31,-2.19,-2.2,201800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",99.14,99.99,96.96,99.5,1.33,1.35,272800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":975,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",97.39,100.65,95.46,98.17,0.95,321100,{"date":1106,"open":1107,"high":1107,"low":1035,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",101.91,97.22,-4.42,-4.35,626500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",107.3,109,101.56,101.64,-6.3,-5.84,410400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",108,109.73,105.26,107.94,0.03,236500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",109.2,112.44,106.99,107.91,-2.31,-2.1,363600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1045,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-06",113.68,115.75,103.22,110.22,-1.59,317000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":132,"percent_change":296,"volume":772,"transactions":9,"vwap":1151},"2026-05-05",111.68,113.83,109.94,112,{"date":1153,"open":157,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":493,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",112.66,108.81,111.53,-0.51,236900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":630,"percent_change":620,"volume":1165,"transactions":9,"vwap":1164},"2026-05-01",109.75,112.96,107.25,112.040001,230100,{"date":1167,"open":1168,"high":1161,"low":1169,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-04-30",107.35,106.38,2.48,2.31,175400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",111.43,113.87,106.8,107.27,-5.13,-4.56,241100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":504,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",115,111.54,112.4,-2.12,135900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",113.18,115.95,112.51,114.52,1.07,0.94,181600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":163,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",112.58,113.9,111.94,113.45,0.49,85100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1062,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-23",113.4,114.64,111.93,112.9,0.09,121600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":127,"percent_change":425,"volume":1220,"transactions":9,"vwap":1219},"2026-04-22",112.74,114.6,112.34,112.8,94400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",115.14,115.44,111.79,111.9,-3.1,-2.7,151400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1184,"change":416,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1184},"2026-04-20",113.91,115.48,113.67,0.56,159300,{"date":1238,"open":1239,"high":1240,"low":1162,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",112.97,115.53,114.36,2.71,2.43,168300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":157,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":157},"2026-04-16",114.79,116.42,111.56,-3.16,-2.75,217000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1086,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",117.36,117.42,114.089996,114.81,-2.58,117300,{"date":1262,"open":1184,"high":30,"low":1263,"close":1264,"change":1265,"percent_change":761,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",114.75,117.39,2.22,335800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":163,"percent_change":172,"volume":1273,"transactions":9,"vwap":1272},"2026-04-13",113.54,115.21,113.23,115.17,158300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":814,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",113,114.94,112.24,114.62,1.69,171400,{"date":1283,"open":1284,"high":1276,"low":1285,"close":1286,"change":266,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",111.78,110.66,112.71,0.27,125500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":903,"volume":1296,"transactions":9,"vwap":1294},"2026-04-08",113.07,113.66,111.83,112.41,2.08,218400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1195,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",108.66,110.65,107.84,110.33,1.17,154100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":235,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",108.49,109.71,107.53,109.16,0.62,100200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1307,"change":581,"percent_change":554,"volume":1318,"transactions":9,"vwap":1307},"2026-04-02",108.55,109.41,105.51,140400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":936,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",109.42,110.45,107.64,108.75,-0.42,234700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":600,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-31",108.41,109.81,106.07,109.17,2.15,247500,{"date":1336,"open":1178,"high":1337,"low":801,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",108.27,106.87,0.25,0.23,305700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",109.31,109.68,104.14,106.62,-3.71,-3.36,319400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1302,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1302},"2026-03-26",110.79,113.6,109.85,-0.75,-0.68,302900,{"date":1360,"open":1285,"high":1361,"low":1115,"close":1362,"change":1363,"percent_change":444,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",111.77,111.080002,1.09,174700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":762,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",107.86,110.91,106.099998,109.99,2.13,337400,{"date":1374,"open":1123,"high":1375,"low":1376,"close":1367,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1367},"2026-03-23",108.68,105.81,1.55,1.46,253800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",108.94,109.9,104,106.31,-2.69,-2.47,680400,{"date":1390,"open":1391,"high":123,"low":1392,"close":1115,"change":504,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1115},"2026-03-19",110.77,107.23,-1.67,239700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":652,"percent_change":203,"volume":1401,"transactions":9,"vwap":1400},"2026-03-18",112.059998,113.34,110.3,110.85,279900,{"date":1403,"open":1404,"high":1398,"low":1405,"close":1406,"change":958,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-17",111.41,111.22,112.23,1.34,347700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",108.69,111.029999,108.46,110.75,2.69,2.49,332800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-13",107.7,108.74,106.57,108.059998,1.52,1.43,156400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":715,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-12",106.9,108.48,105.2,106.54,-1.66,203400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":563,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",108.5,110.21,105.96,108.34,-0.79,186400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1131,"change":641,"percent_change":1441,"volume":1448,"transactions":9,"vwap":1131},"2026-03-10",109.84,111.21,107.85,246900,{"date":1450,"open":1114,"high":1151,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",106.080002,110.07,2.68,2.5,262600,{"date":1457,"open":1458,"high":1459,"low":629,"close":1460,"change":663,"percent_change":1303,"volume":1461,"transactions":9,"vwap":1460},"2026-03-06",105.059998,107.63,107.39,185300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":581,"percent_change":554,"volume":1468,"transactions":9,"vwap":1467},"2026-03-05",105.67,106.95,104.47,106.15,171900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":388,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",107.43,108.19,106.040001,106.41,-1.44,142800,{"date":1478,"open":670,"high":1479,"low":1480,"close":1447,"change":544,"percent_change":296,"volume":1481,"transactions":9,"vwap":1447},"2026-03-03",108.12,102.91,311200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-02",106.2,109.53,103.74,107.4,-0.78,-0.72,333600,{"date":1492,"open":1493,"high":1216,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",111.69,105.85,108.18,-5.51,-4.85,508500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-26",102,115.33,101.92,113.69,22.31,24.41,1266600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":590,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-25",90.37,91.79,88.35,91.38,0.69,203200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",91.52,91.7,89.24,90.75,-0.63,-0.69,192200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1513,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1513},"2026-02-23",92.94,93,90.86,-1.56,-1.68,209100,{"date":1534,"open":877,"high":1535,"low":1536,"close":1527,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-02-20",93.050003,91.24,1.08,1.18,132100,{"date":1541,"open":1542,"high":928,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",90.29,88.56,91.86,1.25,1.38,221300,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1424,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",88.73,90.84,90.61,1.36,113800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-17",87.34,89.8,85.78,89.25,1.59,1.81,143100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":146,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-13",86.66,88,86.46,87.66,1.22,162000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":911,"percent_change":388,"volume":1578,"transactions":9,"vwap":1577},"2026-02-12",87.78,87.84,85.39,86.6,136400,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1574,"change":553,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2026-02-11",88.099998,85.96,-0.23,127400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-10",86.88,88.5,87.98,1.44,1.66,142300,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-09",87.39,85.84,86.54,-0.88,-1.01,82100,{"date":1602,"open":1603,"high":1550,"low":1604,"close":1605,"change":1606,"percent_change":1204,"volume":1607,"transactions":9,"vwap":1605},"2026-02-06",87.16,86.81,87.42,0.43,130000,{"date":1609,"open":1603,"high":1610,"low":1611,"close":1612,"change":996,"percent_change":1340,"volume":1613,"transactions":9,"vwap":1612},"2026-02-05",88.43,86.29,86.99,115100,{"date":1615,"open":1616,"high":1588,"low":1617,"close":1618,"change":1489,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-04",87.24,86.17,86.79,-0.82,125800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-03",86.16,87.67,84.83,87.51,1.12,1.3,150100,{"date":1631,"open":1632,"high":1633,"low":1625,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-02",84.99,86.96,86.39,1.42,1.67,100500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-30",83.89,85.41,83.3,84.97,1.11,1.32,177600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":524,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-29",84.89,85.79,83.27,83.86,-1.41,140500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":582,"volume":1662,"transactions":9,"vwap":1660},"2026-01-28",85.28,86.07,84.44,85.059998,-0.27,117700,{"date":1664,"open":1665,"high":1666,"low":1659,"close":1667,"change":1668,"percent_change":735,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",85.089996,85.62,85.33,0.05,100700,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1657,"change":146,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1657},"2026-01-26",84.22,85.74,1.26,72600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1672,"change":1681,"percent_change":1044,"volume":1682,"transactions":9,"vwap":1672},"2026-01-23",85.57,86.49,83.73,-1.52,116300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1673,"change":1688,"percent_change":1475,"volume":1689,"transactions":9,"vwap":1673},"2026-01-22",86.92,88.21,85.66,-1.25,123200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1612,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1612},"2026-01-21",86.19,87.36,85.25,1.19,1.39,110600,{"date":1699,"open":1700,"high":1567,"low":1701,"close":1702,"change":1387,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",87,84.34,85.8,-2.8,172000,{"date":1706,"open":1611,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-16",88.38,85.3,88.27,1.77,2.05,197100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1570,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",85.14,87.72,85,86.5,1.04,154500,{"date":1722,"open":1723,"high":1724,"low":253,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-14",83.099998,85.46,2.12,2.54,115200,{"date":1729,"open":1730,"high":1559,"low":1731,"close":1732,"change":276,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-13",83.9,82.42,83.34,-0.58,116500,{"date":1736,"open":1737,"high":1678,"low":1738,"close":1739,"change":1740,"percent_change":652,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",84.82,82,83.83,-1.17,159500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1717,"change":847,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1717},"2026-01-09",84.98,86.040001,84.010002,-0.05,234300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",83.12,85.32,82.83,85.040001,1.29,1.54,145900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":112,"percent_change":1764,"volume":1539,"transactions":9,"vwap":1763},"2026-01-07",83.51,83.98,82.56,83.75,0.29,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1760,"change":921,"percent_change":100,"volume":1769,"transactions":9,"vwap":1760},"2026-01-06",81.66,83.63,148200,{"date":1771,"open":1772,"high":210,"low":588,"close":1773,"change":902,"percent_change":619,"volume":1774,"transactions":9,"vwap":1773},"2026-01-05",79.77,81.91,167200,{"date":1776,"open":1777,"high":1778,"low":283,"close":440,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":440},"2026-01-02",81.12,82.029999,-0.93,-1.15,190500,{"date":1783,"open":1784,"high":1785,"low":24,"close":1786,"change":1053,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-31",82.67,82.76,81.099998,-2.3,132600,{"date":1790,"open":1785,"high":1791,"low":478,"close":1792,"change":1668,"percent_change":735,"volume":1793,"transactions":9,"vwap":1792},"2025-12-30",83.28,83.010002,195600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1619,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-29",84,86,82.65,82.96,-0.98,108700,{"date":1803,"open":522,"high":1641,"low":1804,"close":1805,"change":494,"percent_change":337,"volume":1806,"transactions":9,"vwap":1805},"2025-12-26",83.18,83.78,90200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1701,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1701},"2025-12-24",83.74,84.7,83.52,0.37,0.44,56900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-23",84.65,84.69,83.33,83.97,-0.54,-0.64,132400,{"date":1825,"open":1826,"high":1827,"low":522,"close":1828,"change":1829,"percent_change":336,"volume":1830,"transactions":9,"vwap":1828},"2025-12-22",84.72,88.28,84.51,-0.45,230200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":225,"volume":1838,"transactions":9,"vwap":1836},"2025-12-19",84.74,85.45,84.2,84.96,-0.31,459700,{"date":1840,"open":1632,"high":1841,"low":1842,"close":1843,"change":295,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-18",87.089996,83.58,85.27,0.39,160000,{"date":1847,"open":1848,"high":1657,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-17",83.17,83.14,84.94,1.53,1.83,229500,{"date":1855,"open":1848,"high":1856,"low":1857,"close":1858,"change":416,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-16",84.12,82.79,83.41,0.77,190400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":203,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-15",84.57,85.21,82.64,82.77,-1.46,141600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1796,"change":416,"percent_change":1859,"volume":1874,"transactions":9,"vwap":1796},"2025-12-12",83.38,84.6,82.52,196100,{"date":1876,"open":1835,"high":1817,"low":1877,"close":1878,"change":224,"percent_change":225,"volume":1879,"transactions":9,"vwap":1878},"2025-12-11",82.75,83.36,184900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":463,"percent_change":975,"volume":1886,"transactions":9,"vwap":1885},"2025-12-10",82.6,84.86,82.4,83.66,279300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-09",83.4,84.15,82.31,82.85,-0.08,-0.1,118200,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-08",84.54,82.54,82.93,-1.6,-1.89,160800,{"date":1905,"open":1906,"high":1633,"low":1907,"close":1908,"change":1740,"percent_change":1909,"volume":1788,"transactions":9,"vwap":1908},"2025-12-05",86.12,83.6,84.53,-1.37,{"date":1911,"open":1912,"high":1618,"low":1913,"close":1914,"change":591,"percent_change":974,"volume":1915,"transactions":9,"vwap":1914},"2025-12-04",84.55,83.16,85.7,233600,{"date":1917,"open":1918,"high":1919,"low":423,"close":1920,"change":663,"percent_change":958,"volume":1921,"transactions":9,"vwap":1920},"2025-12-03",84.089996,85.029999,84.92,143800,{"date":1923,"open":404,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":146,"volume":1928,"transactions":9,"vwap":1926},"2025-12-02",83.91,81.6,83.68,0.88,159700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":210,"change":377,"percent_change":1934,"volume":1935,"transactions":9,"vwap":210},"2025-12-01",82.5,83.85,81.92,-0.18,219800,{"date":1937,"open":1938,"high":1938,"low":1866,"close":413,"change":1325,"percent_change":1939,"volume":1940,"transactions":9,"vwap":413},"2025-11-28",83.93,-0.5,97900,{"date":1942,"open":1943,"high":1912,"low":1944,"close":1945,"change":376,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-26",83.49,81.81,83.37,-0.14,275500,{"date":1949,"open":1919,"high":1587,"low":1950,"close":1943,"change":1441,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1943},"2025-11-25",82.71,-0.94,372800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-24",88.12,89.43,84.040001,84.28,-3.65,-4.15,313000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":685,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-21",84.63,88.88,84.56,87.93,4.13,174800,{"date":1971,"open":1626,"high":1972,"low":1659,"close":1659,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1659},"2025-11-20",88.050003,-2.36,-2.72,172600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1812,"volume":1983,"transactions":9,"vwap":1981},"2025-11-19",86.51,87.74,85.58,86.8,0.32,166600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1157,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-18",86.73,87.79,85.099998,86.48,-0.59,153700,{"date":1993,"open":1994,"high":1512,"low":1995,"close":1612,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1612},"2025-11-17",87.88,86.69,-1.45,-1.64,148100,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":524,"percent_change":388,"volume":2004,"transactions":9,"vwap":2003},"2025-11-14",89.74,87.73,88.44,109100,{"date":2006,"open":2007,"high":877,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-13",89.97,88.74,89.64,-0.33,-0.37,192400,{"date":2014,"open":2015,"high":935,"low":2016,"close":2007,"change":275,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2007},"2025-11-12",90.74,89.81,-0.44,216700,{"date":2020,"open":2021,"high":2022,"low":1979,"close":1510,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1510},"2025-11-11",88.3,91.25,2.58,2.94,188700,{"date":2027,"open":2028,"high":2029,"low":1843,"close":1987,"change":2030,"percent_change":1627,"volume":2031,"transactions":9,"vwap":1987},"2025-11-10",86.58,89.57,0.97,176300,{"date":2033,"open":2034,"high":2035,"low":512,"close":2036,"change":1570,"percent_change":1425,"volume":2037,"transactions":9,"vwap":2036},"2025-11-07",83.029999,89.010002,86.82,276000,{"date":2039,"open":1797,"high":1567,"low":2040,"close":2041,"change":366,"percent_change":1488,"volume":2042,"transactions":9,"vwap":2041},"2025-11-06",85.13,85.6,188100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":471,"percent_change":317,"volume":2049,"transactions":9,"vwap":2048},"2025-11-05",87.7,87.8,85.9,86.27,163200,{"date":2051,"open":2036,"high":2052,"low":2028,"close":2053,"change":86,"percent_change":1844,"volume":2054,"transactions":9,"vwap":2053},"2025-11-04",90,87.26,202700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1685,"change":2060,"percent_change":855,"volume":2061,"transactions":9,"vwap":1685},"2025-11-03",86.43,87.2,84.41,0.31,126400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":25,"percent_change":1085,"volume":2068,"transactions":9,"vwap":2067},"2025-10-31",87.59,88.49,86.44,86.61,168600,{"date":2070,"open":1827,"high":2071,"low":2072,"close":2073,"change":582,"percent_change":225,"volume":2074,"transactions":9,"vwap":2073},"2025-10-30",89.77,87.82,88.55,116100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":366,"percent_change":1356,"volume":2081,"transactions":9,"vwap":2080},"2025-10-29",89.41,90.51,88.33,88.87,129000,{"date":2083,"open":2071,"high":2084,"low":2064,"close":2085,"change":1733,"percent_change":1822,"volume":1801,"transactions":9,"vwap":2085},"2025-10-28",90.17,89.54,{"date":2087,"open":2077,"high":2088,"low":2065,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-27",90.62,90.12,0.91,1.02,186200,{"date":2094,"open":2095,"high":2095,"low":1567,"close":2096,"change":996,"percent_change":94,"volume":2097,"transactions":9,"vwap":2096},"2025-10-24",89.56,89.21,107500,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2035,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2035},"2025-10-23",89.98,88.26,-1.09,-1.21,139300,{"date":2106,"open":2100,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1844,"volume":2111,"transactions":9,"vwap":2109},"2025-10-22",91.18,89.89,90.099998,0.35,89900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":902,"percent_change":813,"volume":2118,"transactions":9,"vwap":2117},"2025-10-21",87.68,90.19,87.15,89.75,103000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-20",87.019997,88.31,86.71,88.010002,1.41,1.63,65900,{"date":2129,"open":1566,"high":2130,"low":2131,"close":1577,"change":554,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1577},"2025-10-17",87.65,86.050003,-0.28,109500,{"date":2135,"open":2053,"high":2136,"low":2137,"close":2138,"change":1325,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-16",88.18,86.31,86.84,-0.48,151800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2053,"change":376,"percent_change":1946,"volume":2146,"transactions":9,"vwap":2053},"2025-10-15",87.12,87.95,86.24,99000,{"date":2148,"open":1717,"high":1624,"low":2149,"close":2150,"change":2151,"percent_change":1243,"volume":2152,"transactions":9,"vwap":2150},"2025-10-14",84.19,87.38,2.07,92100,{"date":2154,"open":2067,"high":2155,"low":1717,"close":2156,"change":2157,"percent_change":563,"volume":2158,"transactions":9,"vwap":2156},"2025-10-13",86.95,85.31,-0.74,108300,{"date":2160,"open":2130,"high":2161,"low":1576,"close":2131,"change":2162,"percent_change":1996,"volume":2163,"transactions":9,"vwap":2131},"2025-10-10",87.86,-1.27,106800,{"date":2165,"open":2021,"high":2166,"low":2167,"close":2168,"change":1489,"percent_change":1619,"volume":2169,"transactions":9,"vwap":2168},"2025-10-09",88.54,87.07,87.32,88600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1545,"percent_change":1590,"volume":2176,"transactions":9,"vwap":2175},"2025-10-08",86.89,88.13,86.87,88.040001,64200,{"date":2178,"open":2168,"high":2179,"low":2180,"close":1618,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1618},"2025-10-07",87.61,86.35,-0.7,-0.8,89700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":225,"percent_change":937,"volume":2190,"transactions":9,"vwap":2189},"2025-10-06",87.94,88.16,86.37,87.49,159800,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":975,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-03",86.97,89.48,87.85,1.13,95000,{"date":2199,"open":2200,"high":1605,"low":2201,"close":2174,"change":996,"percent_change":1340,"volume":2202,"transactions":9,"vwap":2174},"2025-10-02",86.75,85.43,92900,{"date":2204,"open":2205,"high":2206,"low":2059,"close":2207,"change":367,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-01",86.83,88.25,86.67,-0.96,147200,{"date":2211,"open":1724,"high":2212,"low":1659,"close":1626,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1626},"2025-09-30",88.080002,2.06,2.41,218300,{"date":2217,"open":1623,"high":2218,"low":2219,"close":1834,"change":1674,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1834},"2025-09-29",87.54,85.16,1.5,226600,{"date":2223,"open":1850,"high":2224,"low":2225,"close":2149,"change":2226,"percent_change":494,"volume":2227,"transactions":9,"vwap":2149},"2025-09-26",85.91,83.88,-0.47,169900,{"date":2229,"open":1605,"high":1605,"low":2059,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-25",84.66,-3.14,-3.58,205900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2046,"change":2239,"percent_change":1787,"volume":2240,"transactions":9,"vwap":2046},"2025-09-24",89.76,90.019997,87.28,-2.07,188500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":771,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-23",92.29,93.59,89.68,89.87,-2.62,155900,{"date":2250,"open":2251,"high":2252,"low":1511,"close":2243,"change":156,"percent_change":156,"volume":2253,"transactions":9,"vwap":2243},"2025-09-22",92.37,93.27,171300,{"date":2255,"open":2256,"high":2256,"low":2257,"close":877,"change":1740,"percent_change":1688,"volume":2258,"transactions":9,"vwap":877},"2025-09-19",93.76,91.15,752400,{"date":2260,"open":950,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1635,"volume":2265,"transactions":9,"vwap":2263},"2025-09-18",93.75,89.93,93.42,1.31,149300,{"date":2267,"open":2268,"high":859,"low":2269,"close":2270,"change":2271,"percent_change":2011,"volume":2272,"transactions":9,"vwap":2270},"2025-09-17",92.85,91.71,92.11,-0.34,94300,{"date":2274,"open":2275,"high":2276,"low":1536,"close":2277,"change":2278,"percent_change":1212,"volume":2279,"transactions":9,"vwap":2277},"2025-09-16",92.040001,92.71,92.45,0.08,148900,{"date":2281,"open":2282,"high":2283,"low":988,"close":2251,"change":2278,"percent_change":1212,"volume":2284,"transactions":9,"vwap":2251},"2025-09-15",92.7,93.65,284500,{"date":2286,"open":2287,"high":926,"low":918,"close":2243,"change":25,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2243},"2025-09-12",93.6,-2.06,78000,{"date":2291,"open":2292,"high":2293,"low":950,"close":1000,"change":1561,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1000},"2025-09-11",93.029999,94.4,1.72,124400,{"date":2297,"open":971,"high":971,"low":876,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-10",92.64,-2.98,-3.12,175000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1996,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-09",97.050003,97.099998,95.14,95.62,-1.49,77500,{"date":2311,"open":1102,"high":683,"low":2312,"close":2313,"change":1325,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-08",96.64,97.07,-0.43,112800,{"date":2317,"open":704,"high":2318,"low":2319,"close":704,"change":296,"percent_change":1606,"volume":2320,"transactions":9,"vwap":704},"2025-09-05",98.28,97.029999,140800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2313,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2313},"2025-09-04",95.099998,97.53,90.81,2.51,2.65,179400,{"date":2330,"open":2331,"high":2332,"low":943,"close":2333,"change":2226,"percent_change":276,"volume":2334,"transactions":9,"vwap":2333},"2025-09-03",94.93,95.7,94.56,139200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2271,"percent_change":225,"volume":2341,"transactions":9,"vwap":2340},"2025-09-02",94.72,96.22,94.33,95.029999,140600,{"date":2343,"open":854,"high":2344,"low":2345,"close":2346,"change":1062,"percent_change":1062,"volume":2347,"transactions":9,"vwap":2346},"2025-08-29",97.44,94.77,95.37,93800,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":937,"percent_change":2314,"volume":2353,"transactions":9,"vwap":2352},"2025-08-28",95.69,94.059998,95.27,130600,{"date":2355,"open":2356,"high":868,"low":2357,"close":2358,"change":2359,"percent_change":296,"volume":2360,"transactions":9,"vwap":2358},"2025-08-27",94.68,94.51,95.68,0.4,133600,{"date":2362,"open":2363,"high":2363,"low":1560,"close":693,"change":483,"percent_change":780,"volume":2364,"transactions":9,"vwap":693},"2025-08-26",97.73,509700,{"date":2366,"open":2367,"high":2368,"low":704,"close":2369,"change":2370,"percent_change":1974,"volume":2371,"transactions":9,"vwap":2369},"2025-08-25",99.76,100.029999,97.6,-2.73,207100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-22",96.91,100.97,96.8,100.33,3.88,4.02,180600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":581,"percent_change":1661,"volume":2387,"transactions":9,"vwap":2386},"2025-08-21",96.25,97.040001,95.54,96.45,223300,{"date":2389,"open":2385,"high":2390,"low":2385,"close":2391,"change":1546,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",97.52,96.71,1.45,337900,{"date":2395,"open":2396,"high":2397,"low":973,"close":2398,"change":1764,"percent_change":2060,"volume":2399,"transactions":9,"vwap":2398},"2025-08-19",95.010002,95.86,95.33,119200,{"date":2401,"open":2338,"high":2402,"low":2403,"close":2404,"change":641,"percent_change":316,"volume":2405,"transactions":9,"vwap":2404},"2025-08-18",97.25,94.75,95.040001,121000,{"date":2407,"open":2408,"high":2402,"low":917,"close":868,"change":1062,"percent_change":1062,"volume":2409,"transactions":9,"vwap":868},"2025-08-15",96.26,270700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":43,"percent_change":1514,"volume":2416,"transactions":9,"vwap":2415},"2025-08-14",94.62,96.48,94.07,95.81,193200,{"date":2418,"open":1001,"high":2419,"low":2420,"close":2421,"change":1859,"percent_change":245,"volume":2422,"transactions":9,"vwap":2421},"2025-08-13",96.12,94.42,95.15,110200,{"date":2424,"open":2425,"high":2293,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-12",92.78,91.85,94.38,1.76,1.9,215600,{"date":2432,"open":2433,"high":2434,"low":1513,"close":980,"change":86,"percent_change":1812,"volume":2435,"transactions":9,"vwap":980},"2025-08-11",91.89,93.3,223000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1136,"volume":2443,"transactions":9,"vwap":2441},"2025-08-08",94,94.61,90.93,92.28,-1.98,149600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-07",93.98,94.76,92.36,94.26,1.03,1.1,296200,{"date":2454,"open":2292,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-06",97.019997,90.77,93.23,7.63,8.91,428600,{"date":2462,"open":1672,"high":2463,"low":2464,"close":2041,"change":663,"percent_change":920,"volume":2465,"transactions":9,"vwap":2041},"2025-08-05",86.63,83.62,340800,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-04",81.49,84.47,84.36,3.32,4.1,154700,{"date":2475,"open":333,"high":1925,"low":2476,"close":2477,"change":553,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-01",79.010002,81.040001,-0.25,126500,{"date":2481,"open":2482,"high":478,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-31",81.35,80.050003,81.24,-0.73,-0.89,107200,{"date":2489,"open":2490,"high":1819,"low":200,"close":530,"change":2226,"percent_change":2491,"volume":2492,"transactions":9,"vwap":530},"2025-07-30",82.62,-0.57,86500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":550,"change":2498,"percent_change":847,"volume":2499,"transactions":9,"vwap":550},"2025-07-29",83.11,83.2,81.76,-0.03,71400,{"date":2501,"open":1931,"high":2502,"low":2503,"close":2504,"change":156,"percent_change":1668,"volume":2158,"transactions":9,"vwap":2504},"2025-07-28",83.46,82.22,82.47,{"date":2506,"open":2507,"high":2508,"low":578,"close":2509,"change":1591,"percent_change":2213,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",81.089996,82.69,82.43,116200,{"date":2512,"open":2513,"high":2514,"low":397,"close":345,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":345},"2025-07-24",82.089996,82.099998,-1.39,-1.69,102100,{"date":2519,"open":2520,"high":502,"low":2521,"close":2522,"change":1710,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-23",80.87,80.44,82.16,2.2,119300,{"date":2526,"open":335,"high":2527,"low":335,"close":243,"change":796,"percent_change":2528,"volume":2529,"transactions":9,"vwap":243},"2025-07-22",82.019997,0.71,109300,{"date":2531,"open":2532,"high":2533,"low":303,"close":2534,"change":1668,"percent_change":735,"volume":2118,"transactions":9,"vwap":2534},"2025-07-21",79.78,80.65,79.82,{"date":2536,"open":2537,"high":2538,"low":480,"close":1772,"change":2539,"percent_change":2540,"volume":2405,"transactions":9,"vwap":1772},"2025-07-18",82.92,83.13,-2.33,-2.84,{"date":2542,"open":1931,"high":1791,"low":2543,"close":2514,"change":1157,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2514},"2025-07-17",81.56,-0.62,135400,{"date":2547,"open":571,"high":1805,"low":2548,"close":2549,"change":2550,"percent_change":141,"volume":2551,"transactions":9,"vwap":2549},"2025-07-16",81.87,82.61,0.38,103900,{"date":2553,"open":2554,"high":2555,"low":1773,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-15",84.029999,84.79,82.23,-1.86,-2.21,135000,{"date":2561,"open":2562,"high":2563,"low":1642,"close":1918,"change":2359,"percent_change":172,"volume":2564,"transactions":9,"vwap":1918},"2025-07-14",83.72,84.95,73200,{"date":2566,"open":2567,"high":2567,"low":1866,"close":2568,"change":2288,"percent_change":26,"volume":2569,"transactions":9,"vwap":2568},"2025-07-11",85.5,83.69,84600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":122,"percent_change":1635,"volume":2576,"transactions":9,"vwap":2575},"2025-07-10",84.78,86.94,84.75,85.75,113400,{"date":2578,"open":2579,"high":2579,"low":1819,"close":1912,"change":416,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1912},"2025-07-09",84.68,0.76,95500,{"date":2583,"open":2584,"high":1826,"low":2585,"close":1924,"change":2586,"percent_change":1627,"volume":2587,"transactions":9,"vwap":1924},"2025-07-08",83.019997,82.78,0.93,128200,{"date":2589,"open":1957,"high":1964,"low":1785,"close":2590,"change":1653,"percent_change":1393,"volume":2591,"transactions":9,"vwap":2590},"2025-07-07",82.98,109200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":416,"volume":2599,"transactions":9,"vwap":2597},"2025-07-03",84.4,84.58,83.15,84.39,0.54,75100,{"date":2601,"open":2602,"high":2059,"low":2603,"close":1932,"change":535,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1932},"2025-07-02",83.55,82.059998,0.19,122900,{"date":2607,"open":2537,"high":1744,"low":1865,"close":2568,"change":416,"percent_change":1859,"volume":2608,"transactions":9,"vwap":2568},"2025-07-01",108000,{"date":2610,"open":2537,"high":2562,"low":2611,"close":2612,"change":172,"percent_change":795,"volume":2613,"transactions":9,"vwap":2612},"2025-06-30",82.35,83.050003,126100,{"date":2615,"open":489,"high":1819,"low":2616,"close":403,"change":327,"percent_change":78,"volume":2617,"transactions":9,"vwap":403},"2025-06-27",81.89,230500,{"date":2619,"open":1817,"high":1817,"low":2620,"close":1884,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1884},"2025-06-26",80.86,-2.14,-2.53,165900,{"date":2625,"open":2626,"high":1576,"low":1640,"close":1898,"change":581,"percent_change":1837,"volume":2627,"transactions":9,"vwap":1898},"2025-06-25",84.62,164300,{"date":2629,"open":2630,"high":1625,"low":2631,"close":2632,"change":1635,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-24",83.54,82.3,84.8,1.7,132800,{"date":2636,"open":2637,"high":1871,"low":252,"close":1871,"change":921,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1871},"2025-06-23",81.78,1.96,120500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2637,"change":1212,"percent_change":1013,"volume":2645,"transactions":9,"vwap":2637},"2025-06-20",82.39,82.53,81.080002,467800,{"date":2647,"open":324,"high":2631,"low":2648,"close":2649,"change":2650,"percent_change":822,"volume":2651,"transactions":9,"vwap":2649},"2025-06-18",80.040001,81.69,0.68,158400,{"date":2653,"open":2654,"high":220,"low":2655,"close":2655,"change":2102,"percent_change":653,"volume":2656,"transactions":9,"vwap":2655},"2025-06-17",81.31,81.010002,164200,{"date":2658,"open":2659,"high":2596,"low":2477,"close":2514,"change":2030,"percent_change":122,"volume":2660,"transactions":9,"vwap":2514},"2025-06-16",82.010002,144500,{"date":2662,"open":2520,"high":232,"low":252,"close":2663,"change":554,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-13",81.13,-0.29,229300,{"date":2667,"open":2668,"high":1651,"low":2669,"close":263,"change":1044,"percent_change":2670,"volume":2551,"transactions":9,"vwap":263},"2025-06-12",82.58,80.94,-2.13,{"date":2672,"open":1926,"high":2673,"low":232,"close":1849,"change":276,"percent_change":1990,"volume":2674,"transactions":9,"vwap":1849},"2025-06-11",84.46,146500,{"date":2676,"open":2677,"high":2678,"low":1900,"close":1768,"change":2060,"percent_change":1812,"volume":2679,"transactions":9,"vwap":1768},"2025-06-10",83.44,84.27,110300,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2208,"volume":2686,"transactions":9,"vwap":2684},"2025-06-09",84.5,82.36,83.32,-0.81,97100,{"date":2688,"open":1828,"high":1717,"low":2590,"close":2689,"change":2690,"percent_change":1927,"volume":2197,"transactions":9,"vwap":2689},"2025-06-06",84.13,0.73,{"date":2692,"open":1873,"high":2693,"low":552,"close":1889,"change":2694,"percent_change":2450,"volume":2695,"transactions":9,"vwap":1889},"2025-06-05",83.92,0.85,119000,{"date":2697,"open":2698,"high":2590,"low":2503,"close":2699,"change":1837,"percent_change":2011,"volume":2700,"transactions":9,"vwap":2699},"2025-06-04",82.45,82.55,101800,{"date":2702,"open":2703,"high":2704,"low":274,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-03",80.61,83,82.86,2.46,3.06,180800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":715,"percent_change":1085,"volume":2715,"transactions":9,"vwap":2714},"2025-06-02",81.73,82.17,79.38,80.4,172900,{"date":2717,"open":2718,"high":2585,"low":2719,"close":2720,"change":2196,"percent_change":1696,"volume":2721,"transactions":9,"vwap":2720},"2025-05-30",80.88,80.37,82.2,167000,{"date":2723,"open":2724,"high":1784,"low":2703,"close":312,"change":735,"percent_change":455,"volume":2725,"transactions":9,"vwap":312},"2025-05-29",81.51,219600,{"date":2727,"open":2720,"high":223,"low":2728,"close":2655,"change":1393,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2655},"2025-05-28",80.54,-2.02,165800,{"date":2732,"open":489,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-27",83.67,81.79,82.68,1.28,1.57,227700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":515,"volume":2746,"transactions":9,"vwap":2744},"2025-05-23",78.52,81.47,78.35,81.4,2.28,205800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":780,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-22",81.019997,81.59,79.099998,79.12,-2.92,220200,{"date":2756,"open":2757,"high":1908,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-21",83.99,81.11,81.5,-3.25,-3.83,150700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2574,"change":2103,"percent_change":1653,"volume":2768,"transactions":9,"vwap":2574},"2025-05-20",85.63,86.099998,84.23,187700,{"date":2770,"open":1907,"high":2048,"low":1804,"close":1582,"change":1695,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1582},"2025-05-19",1.4,253600,{"date":2774,"open":1642,"high":1843,"low":1900,"close":2775,"change":920,"percent_change":2428,"volume":2776,"transactions":9,"vwap":2775},"2025-05-16",84.77,140300,{"date":2778,"open":1900,"high":1924,"low":2698,"close":1642,"change":266,"percent_change":855,"volume":1769,"transactions":9,"vwap":1642},"2025-05-15",{"date":2780,"open":1857,"high":1908,"low":2611,"close":2704,"change":2132,"percent_change":2271,"volume":2781,"transactions":9,"vwap":2704},"2025-05-14",234600,{"date":2783,"open":479,"high":2784,"low":2785,"close":1791,"change":245,"percent_change":444,"volume":1793,"transactions":9,"vwap":1791},"2025-05-13",84.18,82.33,{"date":2787,"open":1933,"high":2788,"low":1933,"close":2789,"change":2523,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-12",83.95,82.46,2.74,195900,{"date":2793,"open":343,"high":2631,"low":2794,"close":2795,"change":472,"percent_change":1681,"volume":1532,"transactions":9,"vwap":2795},"2025-05-09",80.029999,80.26,{"date":2797,"open":2798,"high":1791,"low":354,"close":2759,"change":1894,"percent_change":376,"volume":2799,"transactions":9,"vwap":2759},"2025-05-08",82.050003,191300,{"date":2801,"open":1931,"high":1760,"low":2802,"close":1925,"change":276,"percent_change":305,"volume":2803,"transactions":9,"vwap":1925},"2025-05-07",80.71,247800,{"date":2805,"open":2806,"high":232,"low":2807,"close":2513,"change":572,"percent_change":1711,"volume":2808,"transactions":9,"vwap":2513},"2025-05-06",80.019997,79.73,193000,{"date":2810,"open":2811,"high":2812,"low":182,"close":2521,"change":902,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2521},"2025-05-05",78.83,82.18,2.21,355700,{"date":2816,"open":2021,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-02",88.69,78.57,78.7,-11.54,-12.79,602000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1939,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-01",91.88,92,88.24,90.24,-0.55,209800,{"date":2832,"open":2426,"high":2426,"low":2833,"close":2015,"change":2557,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2015},"2025-04-30",88.85,-2.01,163500,{"date":2837,"open":2838,"high":2839,"low":1518,"close":2840,"change":146,"percent_change":2841,"volume":2104,"transactions":9,"vwap":2840},"2025-04-29",91.98,93.14,92.6,1.16,{"date":2843,"open":2844,"high":2433,"low":2845,"close":2846,"change":2847,"percent_change":1893,"volume":2848,"transactions":9,"vwap":2846},"2025-04-28",91.65,89.63,91.54,-0.07,141800,{"date":2850,"open":934,"high":2851,"low":2852,"close":2853,"change":377,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-04-25",92.050003,90.23,91.61,-0.16,106900,{"date":186,"open":2857,"high":932,"low":2857,"close":2858,"change":631,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},89.5,91.76,2.53,137200]