[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEQ":3,"homepage-market-summary":29,"stock-historical-ONEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity Nasdaq Composite Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4135,0.448,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},108.77,108.94,109.24,108.69,108.34,0.43,0.4,238143.532165,81.45,325261.9758294603,98.3,5791,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},65.87,298954,109118217.909024,61.12,"2025-04-24",[183,186,194,205,215,225,236,246,255,264,275,284,294,304,315,325,335,346,356,367,378,389,399,409,418,429,438,449,459,468,478,489,500,511,520,529,540,548,557,566,574,584,594,603,614,625,634,644,654,665,674,683,694,705,716,727,737,747,757,767,777,787,793,799,806,813,818,825,833,840,849,856,863,870,879,886,895,902,909,916,923,928,937,943,949,957,964,973,979,987,994,999,1008,1014,1020,1026,1031,1037,1043,1051,1057,1064,1069,1074,1079,1083,1090,1098,1105,1111,1118,1125,1134,1142,1151,1159,1168,1177,1186,1193,1201,1210,1218,1227,1235,1243,1252,1259,1268,1275,1282,1290,1297,1305,1314,1321,1329,1336,1344,1351,1360,1366,1373,1379,1386,1394,1402,1410,1419,1428,1434,1441,1446,1455,1462,1468,1474,1479,1487,1492,1497,1505,1509,1516,1523,1530,1535,1544,1551,1559,1567,1573,1580,1587,1594,1601,1607,1614,1619,1626,1633,1640,1645,1652,1660,1667,1675,1682,1689,1698,1703,1708,1714,1719,1724,1729,1735,1741,1746,1751,1756,1763,1769,1776,1781,1787,1793,1799,1804,1810,1816,1823,1828,1833,1839,1842,1849,1854,1862,1870,1877,1883,1888,1894,1901,1906,1911,1917,1922,1929,1935,1942,1949,1955,1962,1968,1973,1978,1983,1988,1993,1999,2005,2011,2017,2020,2026,2032,2040,2044,2052,2057,2061,2067,2071,2078,2086,2090,2097,2105,2110,2115,2119,2122,2126,2134,2139,2145,2150,2158,2163,2169,2175,2181,2188,2194,2200,2207,2212,2218,2224,2232,2239,2246,2252,2259,2266,2273,2279,2285,2292,2299,2303,2309,2316,2321,2329,2338,2343,2349,2354,2360,2364,2369,2376,2382,2387,2394,2401,2408,2415,2422,2429,2434,2440,2445,2452,2458,2463,2470,2476,2483,2491,2498,2505,2512,2520,2527,2534,2542,2549,2554,2560,2566,2572,2578,2586,2592,2600,2607,2615,2622,2628,2635,2642,2649,2656,2663,2670,2676,2683,2688,2695,2704,2711,2718,2725,2733,2739,2746,2753,2760,2767,2773,2781],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3609,108.9766,{"date":39,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},107.25,108.52,1.23,1.15,251679.291675,4882,108.0303,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",107.14,107.76,106.89,107.11,1.21,1.14,412635.62219,4464,107.1942,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",106.42,106.525,105.3,105.9,0.06,203544.39938,4009,105.8023,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",105.84,106.76,105.82,0.3,0.28,160173.404349,3290,106.358,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",106.19,106.3,105.25,105.54,-0.1,-0.09,172116.405023,3150,105.5832,{"date":237,"open":238,"high":239,"low":229,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",106.13,106.31,105.64,-0.98,-0.92,274936.110102,4170,105.8285,{"date":247,"open":207,"high":248,"low":249,"close":250,"change":100,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",106.84,105.895,106.62,0.5,139827.766471,3062,106.5581,{"date":256,"open":209,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",106.2,105.21,106.09,-0.05,212693.460277,3346,105.7615,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",107.2,107.3773,105.86,106.14,-1.18,-1.1,197813.444031,3767,106.281,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":166,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",106.99,107.51,107.32,0.45,256053.045457,3894,107.2671,{"date":285,"open":286,"high":287,"low":288,"close":248,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",105.05,107.1,105.03,2.42,2.32,315713.660289,5293,106.317,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":87,"volume":301,"transactions":302,"vwap":303},"2026-09-18",104.23,104.5146,103.7301,104.42,0.23,128516.450081,2976,104.1274,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",103.75,104.32,103.62,104.19,1.72,1.68,218190.202265,3325,104.0343,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",102.9,103.41,101.75,102.47,0,265592.010568,3753,102.8314,{"date":326,"open":327,"high":328,"low":329,"close":320,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",103.13,103.25,102.3,-0.81,-0.78,241672.9861,4053,102.4942,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",102.63,103.78,102.4501,103.28,-0.5,-0.48,201314.417631,4139,103.101,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",103.68,104.22,103.61,0.91,0.88,301485.195469,3465,103.9337,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",102.59,103.2,102.45,102.87,-0.65,-0.63,182995.942068,3210,102.9022,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",103.92,103.94,103.21,103.52,-0.6,-0.58,120701.828369,2984,103.5644,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",104.24,104.6,103.835,104.12,-0.34,-0.33,128889.733393,4493,104.2179,{"date":390,"open":391,"high":392,"low":380,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",104.8,105,104.46,-0.3,-0.29,187268.645422,3040,104.5504,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",103.57,105.0099,104.76,1.44,1.39,233651.275331,3533,104.6073,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":126,"percent_change":135,"volume":415,"transactions":416,"vwap":417},"2026-09-02",102.81,103.4499,102.71,103.32,124794.587734,2928,103.1558,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",103,103.48,102.44,102.85,-1.04,-1,241012.55517,4242,103.01,{"date":430,"open":306,"high":431,"low":432,"close":433,"change":110,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",104.05,103.42,103.89,-0.16,191365.4555,4068,103.6863,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",104.57,105.204,103.935,104.06,-0.46,-0.44,212043.314899,3310,104.4095,{"date":450,"open":433,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",104.6799,103.6152,104.52,1.56,1.52,197135.002454,3044,104.2394,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":260,"percent_change":260,"volume":465,"transactions":466,"vwap":467},"2026-08-26",102.97,103.24,102.55,102.96,106155.049419,2546,102.9043,{"date":469,"open":470,"high":471,"low":472,"close":428,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",102.95,103.36,102.5,0.61,0.6,119418.985159,2667,102.9304,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",102.73,102.8599,102.0801,102.4,-0.74,-0.72,154185.637754,3879,102.5291,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",103.19,103.505,102.69,103.14,0.42,0.41,186253.932499,3031,103.1035,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",103.16,103.5,102.51,102.72,-1.03,-0.99,173921.463693,3997,102.8775,{"date":512,"open":513,"high":349,"low":514,"close":306,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",103.84,103.155,0.17,0.16,191794.326047,3637,103.763,{"date":521,"open":349,"high":349,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",103.46,103.58,-1.46,-1.39,316197.118005,5088,103.7053,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",105.58,105.66,104.91,105.04,-0.28,-0.27,222127.437406,4273,105.3305,{"date":541,"open":542,"high":268,"low":288,"close":543,"change":544,"percent_change":395,"volume":545,"transactions":546,"vwap":547},"2026-08-14",105.78,105.32,-0.31,212141.238825,3921,105.3366,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":352,"volume":554,"transactions":555,"vwap":556},"2026-08-13",104.86,105.88,105.63,0.92,202024.535015,3558,105.5383,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":157,"percent_change":100,"volume":563,"transactions":564,"vwap":565},"2026-08-12",105.17,105.2,104.5101,104.71,194627.10589,3902,104.7942,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":363,"percent_change":373,"volume":571,"transactions":572,"vwap":573},"2026-08-11",105.28,103.91,104.16,194770.161499,3604,104.4905,{"date":575,"open":576,"high":577,"low":440,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",104.96,105.26,104.79,-0.3944,-0.37,186897.174998,4433,104.8725,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":282,"vwap":593},"2026-08-07",104.62,105.2589,104.34,105.1844,1.3444,1.29,258817.310935,104.8375,{"date":595,"open":596,"high":597,"low":598,"close":513,"change":599,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",103.4,104.3914,103.27,-0.04,197664.988723,3456,103.8479,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",105.16,105.4052,103.82,103.88,-0.9,-0.86,280265.22197,5423,104.6967,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",102.75,105.14,102.734,104.78,2.71,2.66,670559.041681,7352,104.4427,{"date":626,"open":627,"high":329,"low":628,"close":629,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",100.18,100.145,102.07,2.04,585536.610848,7547,101.7518,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":189,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",99.56,100.28,98.58,100.03,1.24,304293.226148,4265,99.5705,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",97.6,99.16,98.8,2.54,2.64,405523.251848,4495,98.6178,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",98,98.64,96.2,96.26,-1.74,-1.78,357462.191632,5009,97.2624,{"date":666,"open":667,"high":668,"low":669,"close":656,"change":670,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",97.73,98.3781,96.7906,-0.19,305785.602595,4475,97.748,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":434,"percent_change":434,"volume":680,"transactions":681,"vwap":682},"2026-07-27",99.26,99.48,97.58,98.19,227239.274901,4651,98.1755,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",98.95,99.3,98.16,98.35,-0.61,-0.62,223319.904586,4489,98.6357,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",99.5,99.86,98.24,98.96,-2.24,-2.21,633777.055419,9290,98.8115,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",101.39,101.79,101.12,101.2,-0.54,-0.53,145183.539611,2874,101.4622,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",101.57,101.96,101.02,101.74,1.19,1.18,313955.039899,4449,101.7219,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",101.42,101.6799,100.41,100.55,0.1,252229.416403,4059,101.0573,{"date":738,"open":739,"high":740,"low":696,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",100.27,101.21,100.45,-1.35,-1.33,499373.141846,7396,100.5356,{"date":748,"open":749,"high":502,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",102.89,101.47,101.8,-1.6,-1.55,414022.273528,5887,102.2857,{"date":758,"open":759,"high":760,"low":761,"close":596,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",103.26,103.655,102.61,0.54,0.52,285957.26619,4337,103.2454,{"date":768,"open":413,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",103.1,102.09,102.86,0.96,0.94,199679.321905,3168,102.7674,{"date":778,"open":779,"high":420,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",102.67,101.715,101.9,-1.63,-1.57,317700.318284,5377,102.215,{"date":788,"open":491,"high":789,"low":422,"close":790,"change":220,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-10",103.6,103.53,0.29,152100,{"date":794,"open":795,"high":796,"low":319,"close":796,"change":640,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",102.26,103.23,1.22,214800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":71,"percent_change":71,"volume":805,"transactions":9,"vwap":804},"2026-07-08",101.089996,102,100.54,101.99,208500,{"date":807,"open":808,"high":472,"low":809,"close":810,"change":271,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",102.23,101.16,101.78,-1.07,269800,{"date":814,"open":815,"high":491,"low":815,"close":816,"change":797,"percent_change":116,"volume":817,"transactions":9,"vwap":816},"2026-07-06",102.15,102.88,364000,{"date":819,"open":820,"high":421,"low":821,"close":822,"change":823,"percent_change":610,"volume":824,"transactions":9,"vwap":822},"2026-07-02",102.74,100.93,101.66,-0.88,278600,{"date":826,"open":337,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",103.33,102.18,102.54,-0.68,-0.66,295800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":455,"volume":839,"transactions":9,"vwap":837},"2026-06-30",101.61,103.49,103.22,1.55,237400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",100.44,101.7,99.61,101.67,2.29,2.3,300300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":341,"percent_change":341,"volume":855,"transactions":9,"vwap":854},"2026-06-26",99.07,100.37,98.61,99.38,226900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":342,"percent_change":342,"volume":862,"transactions":9,"vwap":861},"2026-06-25",101.22,101.49,98.9,99.88,240700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":580,"percent_change":580,"volume":869,"transactions":9,"vwap":868},"2026-06-24",100.79,101.76,99.78,100.36,352900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",100.61,101.91,100.34,100.73,-2.32,-2.25,341000,{"date":880,"open":383,"high":381,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",102.84,103.050003,-1.2,-1.15,331300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",103.93,104.55,103.089996,104.25,1.73,1.69,309300,{"date":896,"open":440,"high":440,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",102.27,102.52,-1.56,-1.5,672600,{"date":903,"open":904,"high":905,"low":433,"close":906,"change":811,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",105.12,105.62,104.080002,-1.02,277800,{"date":910,"open":911,"high":229,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",103.99,105.15,3.11,3.05,706500,{"date":917,"open":918,"high":829,"low":919,"close":920,"change":79,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",102.010002,100.89,102.040001,0.33,533500,{"date":924,"open":861,"high":925,"low":699,"close":843,"change":926,"percent_change":649,"volume":927,"transactions":9,"vwap":843},"2026-06-11",101.88,2.52,699200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",100.2,101.33,99.099998,99.18,-1.98,-1.96,882200,{"date":938,"open":461,"high":939,"low":940,"close":809,"change":241,"percent_change":941,"volume":942,"transactions":9,"vwap":809},"2026-06-09",103.45,98.28,-0.96,1126800,{"date":944,"open":480,"high":327,"low":719,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",102.14,0.84,0.83,487600,{"date":950,"open":951,"high":562,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",104.45,101.019997,101.3,-4.38,-4.14,827200,{"date":958,"open":392,"high":959,"low":960,"close":961,"change":962,"percent_change":231,"volume":963,"transactions":9,"vwap":961},"2026-06-04",106.010002,104.61,105.68,-0.11,334400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",106.63,106.87,105.4,105.79,-0.91,-0.85,601900,{"date":974,"open":966,"high":975,"low":976,"close":977,"change":211,"percent_change":211,"volume":978,"transactions":9,"vwap":977},"2026-06-02",107.019997,106.050003,106.7,342100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":23,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",106.25,107.07,106,106.64,0.38,578800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":105,"percent_change":300,"volume":993,"transactions":9,"vwap":992},"2026-05-29",106.35,106.75,105.76,106.24,391100,{"date":995,"open":996,"high":976,"low":997,"close":983,"change":553,"percent_change":352,"volume":998,"transactions":9,"vwap":983},"2026-05-28",105.27,104.7,315000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",105.050003,105.19,104.51,105.080002,0.12,0.11,307700,{"date":1009,"open":403,"high":1010,"low":1011,"close":576,"change":116,"percent_change":1012,"volume":1013,"transactions":9,"vwap":576},"2026-05-26",105.22,104.41,1.16,333500,{"date":1015,"open":906,"high":1016,"low":789,"close":1017,"change":23,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",104.37,103.76,0.39,265500,{"date":1021,"open":359,"high":1022,"low":1023,"close":471,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":471},"2026-05-21",103.98,102.56,-0.06,391300,{"date":1027,"open":329,"high":836,"low":1028,"close":432,"change":454,"percent_change":1029,"volume":1030,"transactions":9,"vwap":432},"2026-05-20",102.16,1.53,235800,{"date":1032,"open":1033,"high":1034,"low":858,"close":1035,"change":609,"percent_change":823,"volume":1036,"transactions":9,"vwap":1035},"2026-05-19",101.97,102.58,101.86,371900,{"date":1038,"open":1039,"high":350,"low":1040,"close":1041,"change":830,"percent_change":831,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",103.55,101.89,102.76,427700,{"date":1044,"open":1045,"high":570,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",103.51,102.78,103.44,-1.45,-1.38,313200,{"date":1052,"open":1053,"high":904,"low":1053,"close":1054,"change":140,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",104.089996,104.89,1.02,289500,{"date":1058,"open":1059,"high":349,"low":1060,"close":1061,"change":1062,"percent_change":59,"volume":1063,"transactions":9,"vwap":1061},"2026-05-13",103.019997,102.39,103.83,1.08,395700,{"date":1065,"open":1066,"high":462,"low":707,"close":616,"change":1067,"percent_change":485,"volume":1068,"transactions":9,"vwap":616},"2026-05-12",102.98,-0.75,420200,{"date":1070,"open":890,"high":306,"low":423,"close":503,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":503},"2026-05-11",0.2,0.19,352700,{"date":1075,"open":795,"high":1076,"low":918,"close":1077,"change":310,"percent_change":893,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",103.35,103.3,363400,{"date":1080,"open":802,"high":320,"low":1081,"close":1082,"change":232,"percent_change":232,"volume":1013,"transactions":9,"vwap":1082},"2026-05-07",101.28,101.58,{"date":1084,"open":1085,"high":319,"low":1086,"close":845,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":845},"2026-05-06",100.16,100.14,2.01,2.02,367300,{"date":1091,"open":1092,"high":697,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",99.45,99.29,99.66,0.98,0.99,264700,{"date":1099,"open":1100,"high":1101,"low":656,"close":1102,"change":1103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",98.86,99.22,98.68,-0.18,436900,{"date":1106,"open":698,"high":1107,"low":698,"close":1100,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-05-01",99.28,0.72,0.73,464100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1062,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",97.64,98.14,96.41,1.11,237900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1024,"percent_change":1024,"volume":1124,"transactions":9,"vwap":1123},"2026-04-29",97,97.33,96.56,97.059998,156800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",97.15,97.34,96.57,97.12,-0.87,-0.89,304400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":220,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-27",97.72,98.080002,97.22,97.99,0.31,539700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",96.94,97.81,96.59,97.69,1.38,1.43,365000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":484,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",96.81,97.11,95.25,96.31,-0.76,544900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",96.44,97.07,96.13,97.050003,1.51,1.58,259300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",96.42,96.53,95.16,95.54,-0.55,-0.57,426500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-20",96.040001,96.24,95.33,96.089996,-0.2,-0.21,286100,{"date":1187,"open":1188,"high":1171,"low":1189,"close":1190,"change":1191,"percent_change":838,"volume":1192,"transactions":9,"vwap":1190},"2026-04-17",95.76,95.68,96.29,1.47,488000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":220,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",94.76,95.099998,94.029999,94.82,0.32,405100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",93.27,94.6,93.15,94.52,1.5,1.61,455700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",91.76,93.029999,93.019997,1.76,1.93,491400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-13",89.77,91.29,89.73,91.26,1.13,1.25,420800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1199,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",90.12,90.58,89.97,90.13,0.36,236100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1109,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",89.07,89.91,88.67,89.81,0.82,373600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",89.78,90,88.57,89.080002,2.39,2.76,530200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":733,"percent_change":1005,"volume":1258,"transactions":9,"vwap":1257},"2026-04-07",86.31,86.75,85.11,86.69,342800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-06",86.28,86.82,86.029999,86.59,0.49,0.57,271800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":52,"percent_change":71,"volume":1274,"transactions":9,"vwap":1273},"2026-04-02",84.35,86.36,84.14,86.099998,349400,{"date":1276,"open":1277,"high":1264,"low":1278,"close":1279,"change":1280,"percent_change":722,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",85.72,85.5,85.92,1.01,532200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",82.82,85.2,84.91,3.09,3.78,436100,{"date":1291,"open":1292,"high":1293,"low":25,"close":1294,"change":1295,"percent_change":330,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",82.9,83.17,81.82,-0.67,519100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",83.79,82.3,82.49,-1.77,-2.1,595200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",85.47,85.85,84.21,84.26,-2.05,-2.38,458400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1254,"change":1319,"percent_change":947,"volume":1320,"transactions":9,"vwap":1254},"2026-03-25",86.57,86.89,86.010002,0.71,416400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":330,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",85.98,86.23,85.45,85.6,-0.94,269200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1225,"percent_change":1191,"volume":1335,"transactions":9,"vwap":1334},"2026-03-23",86.52,87.35,86.050003,86.41,448000,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",86.79,84.68,85.16,-1.84,-2.11,467800,{"date":1345,"open":1334,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":444,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",87.42,86.089996,87,-0.4,371100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",88.28,88.51,87.21,87.4,-1.11,-1.25,179200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1354,"change":495,"percent_change":166,"volume":1365,"transactions":9,"vwap":1354},"2026-03-17",88.36,88.91,88.25,161200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1280,"percent_change":1012,"volume":1372,"transactions":9,"vwap":1371},"2026-03-16",87.9,88.7,87.86,88.089996,328800,{"date":1374,"open":1364,"high":1375,"low":1376,"close":1377,"change":331,"percent_change":1132,"volume":1378,"transactions":9,"vwap":1377},"2026-03-13",88.64,86.91,87.080002,468200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1370,"change":1384,"percent_change":661,"volume":1385,"transactions":9,"vwap":1370},"2026-03-12",88.72,88.8,87.78,-1.59,314600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":211,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",89.48,90.099998,88.95,89.45,0.07,223500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",89.41,90.21,89.019997,89.39,0.03,438500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":722,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",87.12,89.51,86.86,89.36,1.35,497400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",88.14,89,87.91,88.17,-1.36,-1.52,422700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",89.37,90.029999,88.52,89.53,-0.23,-0.26,221800,{"date":1429,"open":1430,"high":1389,"low":1363,"close":1431,"change":1432,"percent_change":640,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",89.010002,89.76,1.1,210800,{"date":1435,"open":1436,"high":1437,"low":1404,"close":1438,"change":1131,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-03",87.82,88.93,88.66,-0.97,374700,{"date":1442,"open":1368,"high":1245,"low":1443,"close":1424,"change":1140,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1424},"2026-03-02",87.8,0.35,643500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-27",89.12,89.55,88.75,89.22,-0.84,-0.93,337000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":271,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-26",91.13,89.24,90.059998,-1.21,294700,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1012,"percent_change":591,"volume":1467,"transactions":9,"vwap":1466},"2026-02-25",90.28,91.19,91.16,231300,{"date":1469,"open":1470,"high":1229,"low":1471,"close":1246,"change":947,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1246},"2026-02-24",89.11,88.71,0.93,943800,{"date":1475,"open":1220,"high":1476,"low":1450,"close":1477,"change":609,"percent_change":425,"volume":1478,"transactions":9,"vwap":1477},"2026-02-23",90.11,89.17,285100,{"date":1480,"open":1481,"high":1482,"low":1450,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-20",88.89,90.35,90.07,0.7,0.78,253000,{"date":1488,"open":1470,"high":1489,"low":1490,"close":1421,"change":110,"percent_change":670,"volume":1491,"transactions":9,"vwap":1421},"2026-02-19",89.71,88.85,180200,{"date":1493,"open":1248,"high":1476,"low":1413,"close":1494,"change":1484,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",89.54,0.79,248400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":733,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",88.22,89.3,87.57,88.84,0.09,262000,{"date":1506,"open":1507,"high":1405,"low":1412,"close":1450,"change":1425,"percent_change":1426,"volume":1508,"transactions":9,"vwap":1450},"2026-02-13",88.92,186400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1341,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-12",91.36,88.76,88.98,-2.03,413900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":260,"percent_change":1024,"volume":1522,"transactions":9,"vwap":1521},"2026-02-11",91.72,91.75,90.18,90.82,355200,{"date":1524,"open":1525,"high":1519,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-10",91.7,90.87,-0.51,-0.56,317600,{"date":1531,"open":1532,"high":1518,"low":1476,"close":1533,"change":946,"percent_change":1472,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",90.41,91.38,259900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-06",89.029999,90.83,88.99,90.54,1.86,2.1,397600,{"date":1545,"open":1546,"high":1547,"low":1362,"close":1548,"change":524,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-05",89.2,89.84,88.68,-1.62,472200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1378,"transactions":9,"vwap":1556},"2026-02-04",91.46,91.58,89.27,90.14,-1.3,-1.42,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1416,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-03",93.12,93.19,90.6,91.44,-1.47,360200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":126,"percent_change":94,"volume":1572,"transactions":9,"vwap":1571},"2026-02-02",91.81,93.18,92.8,342900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":331,"percent_change":1452,"volume":1579,"transactions":9,"vwap":1578},"2026-01-30",92.57,93.25,91.88,92.33,397100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":485,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-29",93.71,91.4,93.11,-0.77,385100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":516,"percent_change":515,"volume":1593,"transactions":9,"vwap":1592},"2026-01-28",94.099998,94.35,93.56,93.83,191100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":947,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",93.17,93.85,93.67,0.89,216800,{"date":1602,"open":1603,"high":1562,"low":1604,"close":1605,"change":23,"percent_change":22,"volume":1606,"transactions":9,"vwap":1605},"2026-01-26",92.49,92.4,92.84,228100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":791,"percent_change":1140,"volume":1613,"transactions":9,"vwap":1612},"2026-01-23",92.15,92.88,92,92.44,303000,{"date":1615,"open":1616,"high":1617,"low":1519,"close":1609,"change":1241,"percent_change":121,"volume":1618,"transactions":9,"vwap":1609},"2026-01-22",92.2,92.46,267600,{"date":1620,"open":1621,"high":1622,"low":1520,"close":1623,"change":140,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",90.63,91.96,91.33,1.17,579800,{"date":1627,"open":1526,"high":1628,"low":1520,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",91.43,90.27,-2.19,-2.37,489600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1617,"change":1638,"percent_change":232,"volume":1639,"transactions":9,"vwap":1617},"2026-01-16",92.96,93.080002,92.24,-0.08,163600,{"date":1641,"open":1562,"high":1642,"low":1617,"close":1643,"change":1072,"percent_change":71,"volume":1644,"transactions":9,"vwap":1643},"2026-01-15",93.3,92.54,554900,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":823,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",92.78,91.66,92.35,-0.82,301800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1596,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1596},"2026-01-13",93.46,93.62,92.85,-0.14,-0.15,209500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":71,"percent_change":300,"volume":1666,"transactions":9,"vwap":1665},"2026-01-12",92.48,93.59,92.45,93.31,223000,{"date":1668,"open":1662,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-09",93.29,92.17,93.099998,0.75,0.81,218200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1649,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1649},"2026-01-08",92.64,91.86,-0.36,-0.39,285800,{"date":1683,"open":1684,"high":1576,"low":1685,"close":1686,"change":1005,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-07",92.6,92.5,92.71,0.13,215000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-06",92.19,92.63,91.97,92.59,0.63,0.69,233400,{"date":1699,"open":1693,"high":1700,"low":1701,"close":1622,"change":474,"percent_change":37,"volume":1702,"transactions":9,"vwap":1622},"2026-01-05",92.31,91.69,377000,{"date":1704,"open":1705,"high":1706,"low":1526,"close":1511,"change":599,"percent_change":599,"volume":1707,"transactions":9,"vwap":1511},"2026-01-02",92.099998,92.75,378900,{"date":1709,"open":1710,"high":1616,"low":1711,"close":1583,"change":1712,"percent_change":1157,"volume":1713,"transactions":9,"vwap":1583},"2025-12-31",92.16,91.35,-0.7,166900,{"date":1715,"open":1716,"high":1612,"low":1717,"close":1705,"change":110,"percent_change":1103,"volume":1718,"transactions":9,"vwap":1705},"2025-12-30",92.18,92.019997,165100,{"date":1720,"open":1721,"high":1643,"low":1611,"close":1722,"change":712,"percent_change":1175,"volume":1723,"transactions":9,"vwap":1722},"2025-12-29",92.12,92.27,411400,{"date":1725,"open":1726,"high":1213,"low":1727,"close":1571,"change":1638,"percent_change":232,"volume":1728,"transactions":9,"vwap":1571},"2025-12-26",92.89,92.67,139200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1610,"change":71,"percent_change":300,"volume":1734,"transactions":9,"vwap":1610},"2025-12-24",92.62,92.94,92.55,166800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1727,"change":100,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1727},"2025-12-23",91.92,92.68,0.58,242200,{"date":1742,"open":1685,"high":1685,"low":1743,"close":1744,"change":280,"percent_change":1265,"volume":1745,"transactions":9,"vwap":1744},"2025-12-22",91.89,92.14,350100,{"date":1747,"open":1748,"high":1701,"low":1748,"close":1701,"change":1749,"percent_change":723,"volume":1750,"transactions":9,"vwap":1701},"2025-12-19",90.8,1.07,211800,{"date":1752,"open":1753,"high":1754,"low":1397,"close":1753,"change":200,"percent_change":1408,"volume":1755,"transactions":9,"vwap":1753},"2025-12-18",90.62,91.21,343000,{"date":1757,"open":1758,"high":1759,"low":1421,"close":1396,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1396},"2025-12-17",91.18,91.2,-1.66,-1.82,211200,{"date":1764,"open":1765,"high":1465,"low":1766,"close":1767,"change":87,"percent_change":105,"volume":1768,"transactions":9,"vwap":1767},"2025-12-16",90.44,90.16,91.07,169800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1527,"percent_change":1528,"volume":1775,"transactions":9,"vwap":1774},"2025-12-15",91.9,92.010002,90.68,90.85,212600,{"date":1777,"open":1685,"high":1778,"low":1779,"close":1511,"change":900,"percent_change":1549,"volume":1780,"transactions":9,"vwap":1511},"2025-12-12",92.79,90.91,262600,{"date":1782,"open":1783,"high":1732,"low":1784,"close":1785,"change":1658,"percent_change":434,"volume":1786,"transactions":9,"vwap":1785},"2025-12-11",92.66,91.78,92.86,244300,{"date":1788,"open":1686,"high":1789,"low":1790,"close":1791,"change":1071,"percent_change":87,"volume":1792,"transactions":9,"vwap":1791},"2025-12-10",93.38,92.28,93.010002,263000,{"date":1794,"open":1795,"high":1796,"low":1662,"close":1797,"change":733,"percent_change":1006,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",92.58,92.99,92.81,184900,{"date":1800,"open":1801,"high":1669,"low":1802,"close":1686,"change":232,"percent_change":231,"volume":1803,"transactions":9,"vwap":1686},"2025-12-08",92.95,92.38,163500,{"date":1805,"open":1686,"high":1806,"low":1807,"close":1571,"change":1808,"percent_change":791,"volume":1809,"transactions":9,"vwap":1571},"2025-12-05",93.24,92.51,0.27,168300,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":71,"percent_change":300,"volume":1815,"transactions":9,"vwap":1814},"2025-12-04",92.61,91.99,92.53,144100,{"date":1817,"open":1818,"high":1814,"low":1819,"close":1820,"change":80,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-03",91.94,91.67,92.32,0.15,479100,{"date":1824,"open":1611,"high":1684,"low":1825,"close":1716,"change":1826,"percent_change":473,"volume":1827,"transactions":9,"vwap":1716},"2025-12-02",91.71,0.56,404600,{"date":1829,"open":1830,"high":1611,"low":51,"close":1831,"change":394,"percent_change":385,"volume":1832,"transactions":9,"vwap":1831},"2025-12-01",91.15,91.62,389600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1737,"change":1826,"percent_change":473,"volume":1838,"transactions":9,"vwap":1737},"2025-11-28",91.74,91.95,91.5,108000,{"date":1840,"open":1223,"high":1819,"low":1538,"close":1511,"change":86,"percent_change":1241,"volume":1841,"transactions":9,"vwap":1511},"2025-11-26",475700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1753,"change":1847,"percent_change":37,"volume":1848,"transactions":9,"vwap":1753},"2025-11-25",89.83,90.76,88.9,0.59,436000,{"date":1850,"open":1851,"high":1556,"low":1851,"close":1422,"change":846,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1422},"2025-11-24",88.54,2.61,403300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":553,"volume":1861,"transactions":9,"vwap":1859},"2025-11-21",87.18,88.74,86.21,87.74,0.8,370100,{"date":1863,"open":1230,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-20",91.089996,86.8,86.94,-1.85,-2.08,428000,{"date":1871,"open":1362,"high":1872,"low":1873,"close":1874,"change":1266,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-19",89.96,88.059998,88.79,0.65,293600,{"date":1878,"open":1879,"high":1237,"low":1880,"close":1499,"change":884,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1499},"2025-11-18",88.58,87.44,-1.29,1243200,{"date":1884,"open":1885,"high":1886,"low":1450,"close":1421,"change":830,"percent_change":1157,"volume":1887,"transactions":9,"vwap":1421},"2025-11-17",89.88,90.7,331400,{"date":1889,"open":1890,"high":1891,"low":1364,"close":1892,"change":733,"percent_change":1006,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",88.34,90.88,90.050003,414400,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":876,"volume":1900,"transactions":9,"vwap":1898},"2025-11-13",91.73,89.62,89.95,-2.14,285600,{"date":1902,"open":1903,"high":1571,"low":1904,"close":1905,"change":536,"percent_change":395,"volume":1467,"transactions":9,"vwap":1905},"2025-11-12",92.72,91.57,92.089996,{"date":1907,"open":1716,"high":1908,"low":1825,"close":1909,"change":536,"percent_change":395,"volume":1910,"transactions":9,"vwap":1909},"2025-11-11",92.47,92.36,203600,{"date":1912,"open":1772,"high":1913,"low":1914,"close":1692,"change":1915,"percent_change":1916,"volume":1133,"transactions":9,"vwap":1692},"2025-11-10",92.74,91.64,2.18,2.41,{"date":1918,"open":1892,"high":1919,"low":1369,"close":1920,"change":1184,"percent_change":1425,"volume":1921,"transactions":9,"vwap":1920},"2025-11-07",90.49,90.45,647500,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":661,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-06",92.41,90.5,90.66,-1.93,450700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1612,"change":166,"percent_change":763,"volume":1934,"transactions":9,"vwap":1612},"2025-11-05",91.82,92.98,91.63,240000,{"date":1936,"open":1937,"high":1938,"low":1784,"close":1622,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1622},"2025-11-04",92.37,93,-1.8,-1.92,333900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":79,"percent_change":1233,"volume":1948,"transactions":9,"vwap":1947},"2025-11-03",94.19,94.32,93.45,93.76,340700,{"date":1950,"open":1951,"high":1951,"low":1610,"close":1952,"change":1953,"percent_change":1109,"volume":1954,"transactions":9,"vwap":1952},"2025-10-31",94.23,93.42,0.68,237800,{"date":1956,"open":1957,"high":1958,"low":1783,"close":1913,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1913},"2025-10-30",93.74,93.75,-1.4,-1.49,304100,{"date":1963,"open":1944,"high":1964,"low":1965,"close":1966,"change":1018,"percent_change":495,"volume":1967,"transactions":9,"vwap":1966},"2025-10-29",94.49,93.43,94.14,358400,{"date":1969,"open":1970,"high":1971,"low":1584,"close":1958,"change":1673,"percent_change":45,"volume":1972,"transactions":9,"vwap":1958},"2025-10-28",93.2,93.98,256000,{"date":1974,"open":1975,"high":1932,"low":1820,"close":1732,"change":311,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1732},"2025-10-27",92.43,1.84,471600,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1223,"change":1116,"percent_change":189,"volume":1982,"transactions":9,"vwap":1223},"2025-10-24",90.79,91.45,243000,{"date":1984,"open":1985,"high":1482,"low":1399,"close":1986,"change":1109,"percent_change":1241,"volume":1987,"transactions":9,"vwap":1986},"2025-10-23",89.42,90.15,192100,{"date":1989,"open":1990,"high":1482,"low":1991,"close":1985,"change":1132,"percent_change":507,"volume":1992,"transactions":9,"vwap":1985},"2025-10-22",90.19,88.5,251500,{"date":1994,"open":1995,"high":1919,"low":1996,"close":1997,"change":260,"percent_change":1024,"volume":1998,"transactions":9,"vwap":1997},"2025-10-21",90.32,90.019997,90.31,194800,{"date":2000,"open":1405,"high":2001,"low":1405,"close":2002,"change":1224,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-20",90.57,90.36,1.27,224400,{"date":2006,"open":2007,"high":1391,"low":2008,"close":2009,"change":100,"percent_change":474,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",88.27,88.080002,89.23,122900,{"date":2012,"open":2013,"high":1898,"low":2014,"close":1369,"change":2015,"percent_change":712,"volume":2016,"transactions":9,"vwap":1369},"2025-10-16",89.74,88.029999,-0.47,173200,{"date":2018,"open":2009,"high":1844,"low":2008,"close":1477,"change":1108,"percent_change":1673,"volume":2019,"transactions":9,"vwap":1477},"2025-10-15",247400,{"date":2021,"open":1873,"high":2022,"low":2023,"close":2024,"change":1650,"percent_change":242,"volume":2025,"transactions":9,"vwap":2024},"2025-10-14",89.21,87.33,88.45,217600,{"date":2027,"open":1539,"high":2028,"low":1991,"close":1555,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1555},"2025-10-13",89.38,1.94,2.22,336600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2023,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2023},"2025-10-10",90.73,90.92,87.26,-3.13,-3.46,511700,{"date":2041,"open":1886,"high":1886,"low":1422,"close":2042,"change":1658,"percent_change":110,"volume":2043,"transactions":9,"vwap":2042},"2025-10-09",90.46,163100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1012,"volume":2051,"transactions":9,"vwap":2049},"2025-10-08",89.87,90.65,89.7,90.61,1.04,149600,{"date":2053,"open":1532,"high":2054,"low":2028,"close":2055,"change":1528,"percent_change":690,"volume":2056,"transactions":9,"vwap":2055},"2025-10-07",90.47,89.57,192600,{"date":2058,"open":1246,"high":2059,"low":1431,"close":1232,"change":280,"percent_change":251,"volume":2060,"transactions":9,"vwap":1232},"2025-10-06",90.38,183800,{"date":2062,"open":2063,"high":1520,"low":1451,"close":2064,"change":962,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-03",89.93,89.68,-0.12,162100,{"date":2068,"open":1476,"high":1990,"low":1985,"close":2069,"change":1808,"percent_change":220,"volume":2070,"transactions":9,"vwap":2069},"2025-10-02",89.79,256400,{"date":2072,"open":1381,"high":2073,"low":2074,"close":2075,"change":1018,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-01",89.63,88.55,89.52,0.44,187000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":791,"volume":2085,"transactions":9,"vwap":2083},"2025-09-30",88.81,89.14,88.44,89.13,0.26,160400,{"date":2087,"open":1413,"high":1500,"low":1247,"close":2088,"change":135,"percent_change":763,"volume":2089,"transactions":9,"vwap":2088},"2025-09-29",88.87,207300,{"date":2091,"open":1415,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":495,"volume":2096,"transactions":9,"vwap":2094},"2025-09-26",88.47,87.66,88.41,0.37,143500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1527,"volume":2104,"transactions":9,"vwap":2102},"2025-09-25",87.64,88.29,87.23,88.040001,-0.45,246700,{"date":2106,"open":1539,"high":1451,"low":2107,"close":2108,"change":394,"percent_change":384,"volume":2109,"transactions":9,"vwap":2108},"2025-09-24",88,88.49,166000,{"date":2111,"open":2013,"high":2112,"low":2113,"close":1874,"change":1452,"percent_change":1327,"volume":2114,"transactions":9,"vwap":1874},"2025-09-23",89.75,88.61,233100,{"date":2116,"open":1390,"high":2013,"low":2117,"close":2073,"change":1485,"percent_change":352,"volume":2118,"transactions":9,"vwap":2073},"2025-09-22",88.86,308300,{"date":2120,"open":1874,"high":1430,"low":1991,"close":1490,"change":1199,"percent_change":1233,"volume":2121,"transactions":9,"vwap":1490},"2025-09-19",226600,{"date":2123,"open":2092,"high":1874,"low":2124,"close":2125,"change":352,"percent_change":174,"volume":1762,"transactions":9,"vwap":2125},"2025-09-18",88.050003,88.53,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1349,"volume":2133,"transactions":9,"vwap":2131},"2025-09-17",87.92,88.019997,86.87,87.65,-0.35,203400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2107,"change":321,"percent_change":321,"volume":2138,"transactions":9,"vwap":2107},"2025-09-16",88.24,87.85,182400,{"date":2140,"open":2141,"high":2102,"low":2142,"close":2107,"change":2143,"percent_change":45,"volume":2144,"transactions":9,"vwap":2107},"2025-09-15",87.51,87.5,0.76,194400,{"date":2146,"open":2147,"high":2023,"low":1255,"close":2148,"change":23,"percent_change":135,"volume":2149,"transactions":9,"vwap":2148},"2025-09-12",86.95,87.24,160200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":37,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-11",86.67,86.9,86.18,86.84,0.77,199500,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2154,"change":321,"percent_change":321,"volume":2162,"transactions":9,"vwap":2154},"2025-09-10",86.76,85.87,169700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2154,"change":791,"percent_change":79,"volume":2168,"transactions":9,"vwap":2154},"2025-09-09",86.019997,86.19,85.58,176400,{"date":2170,"open":1323,"high":2171,"low":2172,"close":2173,"change":280,"percent_change":100,"volume":2174,"transactions":9,"vwap":2173},"2025-09-08",86.24,85.73,85.89,221600,{"date":2176,"open":2177,"high":2154,"low":2178,"close":2179,"change":260,"percent_change":1024,"volume":2180,"transactions":9,"vwap":2179},"2025-09-05",86,84.81,85.44,171800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":174,"volume":2187,"transactions":9,"vwap":2184},"2025-09-04",84.92,85.49,84.55,0.85,233300,{"date":2189,"open":2190,"high":2191,"low":1272,"close":2192,"change":1241,"percent_change":1095,"volume":2193,"transactions":9,"vwap":2192},"2025-09-03",84.48,84.9,84.64,189900,{"date":2195,"open":2196,"high":2197,"low":1284,"close":2198,"change":831,"percent_change":331,"volume":2199,"transactions":9,"vwap":2198},"2025-09-02",83.19,83.95,83.82,362400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2190,"change":907,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2190},"2025-08-29",85.17,85.19,84.28,-1.19,151200,{"date":2208,"open":2209,"high":2210,"low":2178,"close":1278,"change":126,"percent_change":157,"volume":2211,"transactions":9,"vwap":1278},"2025-08-28",85.059998,85.61,129300,{"date":2213,"open":2214,"high":2215,"low":2185,"close":2216,"change":516,"percent_change":1072,"volume":2217,"transactions":9,"vwap":2216},"2025-08-27",84.8,85.15,85.029999,106400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":985,"percent_change":280,"volume":2223,"transactions":9,"vwap":2221},"2025-08-26",84.43,84.87,84.19,115700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1183,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-25",84.42,84.95,84.25,84.49,-0.24,133100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1208,"percent_change":2029,"volume":2238,"transactions":9,"vwap":2237},"2025-08-22",83.23,84.89,83.059998,84.69,335800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":395,"percent_change":2132,"volume":2245,"transactions":9,"vwap":2244},"2025-08-21",83.050003,83.4,82.63,83.080002,138300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1527,"percent_change":689,"volume":2251,"transactions":9,"vwap":2250},"2025-08-20",83.83,82.26,83.37,350800,{"date":2253,"open":1256,"high":2203,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-19",83.7,83.88,-1.22,-1.43,259100,{"date":2260,"open":2261,"high":2203,"low":2262,"close":2263,"change":2264,"percent_change":599,"volume":2265,"transactions":9,"vwap":2263},"2025-08-18",85,84.83,85.099998,-0.03,142700,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":536,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-15",85.54,84.84,85.13,-0.32,175500,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2264,"percent_change":599,"volume":2278,"transactions":9,"vwap":2277},"2025-08-14",85.040001,85.67,85.4,191800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1503,"percent_change":1006,"volume":1998,"transactions":9,"vwap":2284},"2025-08-13",85.71,85.81,85.18,85.43,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":201,"percent_change":1408,"volume":2291,"transactions":9,"vwap":2290},"2025-08-12",84.63,85.35,84.15,85.34,161000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1425,"percent_change":536,"volume":2298,"transactions":9,"vwap":2297},"2025-08-11",84.54,84.82,84.029999,84.2,197200,{"date":2300,"open":2301,"high":2190,"low":2301,"close":2220,"change":45,"percent_change":2050,"volume":2302,"transactions":9,"vwap":2220},"2025-08-08",83.75,185300,{"date":2304,"open":2305,"high":2222,"low":2306,"close":2307,"change":221,"percent_change":79,"volume":2308,"transactions":9,"vwap":2307},"2025-08-07",83.92,82.93,83.56,225600,{"date":2310,"open":2311,"high":2242,"low":2312,"close":2313,"change":553,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-06",82.42,82.36,83.28,1.12,198600,{"date":2317,"open":2241,"high":2318,"low":2319,"close":2312,"change":1349,"percent_change":342,"volume":2320,"transactions":9,"vwap":2312},"2025-08-05",83.21,82.23,223400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":454,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-04",81.92,82.88,81.9,82.76,1.92,291800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-01",81.88,82.07,80.76,81.2,-1.99,-2.39,594800,{"date":2339,"open":2229,"high":2229,"low":2340,"close":2196,"change":2341,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2196},"2025-07-31",82.95,-0.02,239100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2318,"change":1071,"percent_change":105,"volume":2348,"transactions":9,"vwap":2318},"2025-07-30",83.25,83.57,82.7,219400,{"date":2350,"open":2351,"high":2198,"low":2306,"close":2352,"change":385,"percent_change":1349,"volume":2353,"transactions":9,"vwap":2352},"2025-07-29",83.59,83.010002,215300,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":220,"percent_change":1233,"volume":2359,"transactions":9,"vwap":2358},"2025-07-28",83.49,83.099998,83.34,214900,{"date":2361,"open":1292,"high":2234,"low":1284,"close":2362,"change":80,"percent_change":515,"volume":2363,"transactions":9,"vwap":2362},"2025-07-25",83.040001,154700,{"date":2365,"open":1292,"high":2241,"low":2366,"close":1292,"change":2367,"percent_change":220,"volume":2368,"transactions":9,"vwap":1292},"2025-07-24",82.64,0.25,127000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":23,"percent_change":1265,"volume":2375,"transactions":9,"vwap":2374},"2025-07-23",82.55,82.71,82.12,82.65,139500,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":535,"percent_change":384,"volume":2381,"transactions":9,"vwap":2380},"2025-07-22",82.6,81.59,82.25,148000,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2367,"percent_change":220,"volume":862,"transactions":9,"vwap":2386},"2025-07-21",82.37,82.94,82.53,{"date":2388,"open":2389,"high":2366,"low":2390,"close":2391,"change":2392,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-18",82.5,81.96,82.28,0.01,111500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":1484,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-17",81.71,82.27,81.58,0.86,197000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":52,"percent_change":87,"volume":2407,"transactions":9,"vwap":2406},"2025-07-16",81.43,81.61,80.7,81.57,156300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1005,"percent_change":1821,"volume":2414,"transactions":9,"vwap":2413},"2025-07-15",81.86,81.99,81.36,81.39,180000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":105,"percent_change":220,"volume":2421,"transactions":9,"vwap":2420},"2025-07-14",81.029999,81.3,80.65,81.27,329300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2417,"change":1103,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2417},"2025-07-11",80.81,81.24,80.61,-0.22,193200,{"date":2430,"open":2334,"high":2418,"low":2431,"close":2432,"change":1392,"percent_change":1503,"volume":2433,"transactions":9,"vwap":2432},"2025-07-10",80.63,81.21,168000,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1495,"percent_change":1095,"volume":2439,"transactions":9,"vwap":2438},"2025-07-09",80.56,81.22,81.14,186500,{"date":2441,"open":2436,"high":2405,"low":2442,"close":2443,"change":2392,"percent_change":2392,"volume":2444,"transactions":9,"vwap":2443},"2025-07-08",80.13,80.35,225500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":689,"percent_change":1067,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",80.64,80.78,79.89,80.34,301500,{"date":2453,"open":2454,"high":2438,"low":2455,"close":2456,"change":1319,"percent_change":352,"volume":2457,"transactions":9,"vwap":2456},"2025-07-03",80.52,80.5,80.95,204200,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":1108,"percent_change":351,"volume":2462,"transactions":9,"vwap":2461},"2025-07-02",79.36,80.24,217500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":374,"percent_change":485,"volume":2469,"transactions":9,"vwap":2468},"2025-07-01",79.76,80.019997,79.040001,79.52,368500,{"date":2471,"open":2461,"high":2472,"low":2473,"close":2474,"change":985,"percent_change":166,"volume":2475,"transactions":9,"vwap":2474},"2025-06-30",80.29,79.68,80.099998,369800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":23,"percent_change":251,"volume":2482,"transactions":9,"vwap":2481},"2025-06-27",79.5,79.85,79,79.72,367000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1672,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-26",78.94,79.37,78.6,79.32,0.95,244200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":220,"percent_change":985,"volume":2497,"transactions":9,"vwap":2496},"2025-06-25",78.65,78.86,78.32,78.57,204800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1432,"percent_change":1149,"volume":2504,"transactions":9,"vwap":2503},"2025-06-24",78,78.44,77.77,78.27,232100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1109,"percent_change":2489,"volume":2511,"transactions":9,"vwap":2510},"2025-06-23",76.24,77.26,75.98,77.17,335400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1528,"volume":2519,"transactions":9,"vwap":2517},"2025-06-20",77.25,77.44,76.15,76.44,-0.43,176200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1503,"percent_change":1005,"volume":2526,"transactions":9,"vwap":2525},"2025-06-18",77.019997,77.4,76.62,76.87,245800,{"date":2528,"open":2522,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1132,"volume":2533,"transactions":9,"vwap":2531},"2025-06-17",77.39,76.69,76.78,-0.69,786500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1095,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-16",77.040001,77.7,77.029999,77.47,1.28,195600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":242,"percent_change":2205,"volume":2548,"transactions":9,"vwap":2547},"2025-06-13",76.5,77.22,76.25,76.49,267000,{"date":2550,"open":2536,"high":2551,"low":2536,"close":2552,"change":80,"percent_change":52,"volume":2553,"transactions":9,"vwap":2552},"2025-06-12",77.59,77.41,138500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1349,"percent_change":1527,"volume":1117,"transactions":9,"vwap":2559},"2025-06-11",77.88,77.99,77.050003,77.27,{"date":2561,"open":2514,"high":2562,"low":2563,"close":2564,"change":22,"percent_change":1826,"volume":2565,"transactions":9,"vwap":2564},"2025-06-10",77.74,76.96,77.67,208200,{"date":2567,"open":2568,"high":2569,"low":2525,"close":2570,"change":1199,"percent_change":495,"volume":2571,"transactions":9,"vwap":2570},"2025-06-09",77.16,77.38,77.24,225300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1472,"percent_change":797,"volume":2272,"transactions":9,"vwap":2577},"2025-06-06",76.73,77.19,76.59,76.92,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1452,"volume":2585,"transactions":9,"vwap":2583},"2025-06-05",76.8,77.2,75.68,75.99,-0.64,584900,{"date":2587,"open":2517,"high":2588,"low":2589,"close":2590,"change":300,"percent_change":220,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",76.75,76.19,76.63,202900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1241,"volume":2599,"transactions":9,"vwap":2597},"2025-06-03",75.88,76.58,75.7,76.4,0.62,226400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1826,"percent_change":86,"volume":2606,"transactions":9,"vwap":2605},"2025-06-02",74.92,75.8,74.8,75.78,299900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":395,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-30",75.25,75.46,74.16,75.22,-0.38,182600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2084,"percent_change":1444,"volume":2621,"transactions":9,"vwap":2620},"2025-05-29",76.36,76.47,75.16,75.51,211300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2609,"change":1426,"percent_change":384,"volume":2627,"transactions":9,"vwap":2609},"2025-05-28",75.63,75.87,75.15,215800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2620,"change":2633,"percent_change":1916,"volume":2634,"transactions":9,"vwap":2620},"2025-05-27",74.75,75.6,74.65,1.78,296400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":484,"percent_change":507,"volume":2641,"transactions":9,"vwap":2640},"2025-05-23",73.28,74.19,73.11,73.73,411100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1821,"percent_change":1071,"volume":2648,"transactions":9,"vwap":2647},"2025-05-22",74.32,75.059998,74.18,74.47,178300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2644,"change":2654,"percent_change":1048,"volume":2655,"transactions":9,"vwap":2644},"2025-05-21",74.74,75.75,74.040001,-1.09,314700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1184,"percent_change":535,"volume":2662,"transactions":9,"vwap":2661},"2025-05-20",75.31,75.55,74.87,75.41,190100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":232,"percent_change":2065,"volume":2669,"transactions":9,"vwap":2668},"2025-05-19",74.68,75.69,74.4,75.62,252600,{"date":2671,"open":2661,"high":2672,"low":2673,"close":2674,"change":22,"percent_change":1266,"volume":2675,"transactions":9,"vwap":2674},"2025-05-16",75.76,74.94,75.71,215900,{"date":2677,"open":2626,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":110,"volume":2682,"transactions":9,"vwap":2680},"2025-05-15",75.64,74.67,75.28,-0.13,231800,{"date":2684,"open":2626,"high":2685,"low":2686,"close":2661,"change":1826,"percent_change":1672,"volume":2687,"transactions":9,"vwap":2661},"2025-05-14",75.48,74.9,274000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":640,"percent_change":311,"volume":2694,"transactions":9,"vwap":2693},"2025-05-13",74,75.099998,73.76,74.85,411900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-12",73.74,73.75,72.73,73.61,3.04,4.31,607700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":150,"percent_change":211,"volume":2710,"transactions":9,"vwap":2709},"2025-05-09",70.96,71.11,70.28,70.57,406500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1319,"percent_change":1055,"volume":2717,"transactions":9,"vwap":2716},"2025-05-08",70.67,71.25,69.95,70.53,322600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2084,"percent_change":2095,"volume":2724,"transactions":9,"vwap":2723},"2025-05-07",69.77,70.07,68.82,69.82,182900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":171,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-06",69.24,70.15,69.23,69.56,-1.01,277500,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":342,"percent_change":830,"volume":2738,"transactions":9,"vwap":2737},"2025-05-05",69.97,70.71,70.27,282300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2314,"percent_change":1208,"volume":2745,"transactions":9,"vwap":2744},"2025-05-02",70.37,71,70.11,70.75,464900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1095,"percent_change":1149,"volume":2752,"transactions":9,"vwap":2751},"2025-05-01",69.94,70.49,69.5,69.63,287200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2392,"percent_change":2392,"volume":2759,"transactions":9,"vwap":2758},"2025-04-30",67.43,68.77,66.64,68.65,179400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":79,"percent_change":251,"volume":2766,"transactions":9,"vwap":2765},"2025-04-29",68.050003,68.86,67.9,68.64,172800,{"date":2768,"open":2769,"high":2758,"low":2770,"close":2771,"change":231,"percent_change":1658,"volume":2772,"transactions":9,"vwap":2771},"2025-04-28",68.55,67.4,68.3,299700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1599,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-04-25",67.68,68.51,67.32,68.4,1.32,251600,{"date":181,"open":2782,"high":2783,"low":177,"close":2784,"change":838,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},65.96,67.58,67.51,2.35,293300]