[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKB":3,"homepage-market-summary":30,"stock-historical-PKB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PKB","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},"Invesco Building & Construction ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0469,0.04444,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},94.72,92.87,94.965,92.83,92.53,2.19,2.37,42888.417978,115.81,88.88,25647.21745769721,21.7,5267,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},66.6,23943,8739051.581882,37.98,"2025-04-24",[184,187,197,208,219,229,240,250,261,272,282,293,304,313,322,330,338,347,358,369,380,388,397,407,417,427,437,448,457,467,476,486,496,507,517,526,537,548,556,567,577,587,596,607,617,628,638,649,660,668,678,688,699,708,718,727,738,746,756,767,778,789,798,806,814,822,830,838,846,854,862,871,878,885,894,900,908,917,924,930,936,942,951,958,964,972,981,987,994,1001,1008,1015,1022,1028,1033,1041,1048,1056,1064,1070,1076,1083,1089,1095,1101,1109,1115,1124,1132,1140,1147,1152,1159,1164,1172,1180,1187,1193,1198,1206,1213,1219,1225,1230,1235,1241,1248,1257,1265,1272,1278,1287,1295,1301,1307,1315,1322,1329,1337,1344,1351,1358,1363,1370,1375,1380,1387,1394,1401,1409,1416,1425,1433,1441,1448,1455,1462,1470,1477,1482,1488,1495,1503,1511,1520,1524,1529,1536,1540,1547,1555,1560,1566,1573,1577,1584,1589,1594,1601,1608,1616,1623,1629,1633,1639,1644,1652,1657,1664,1668,1675,1681,1687,1692,1699,1704,1709,1715,1721,1725,1734,1741,1748,1753,1759,1764,1770,1774,1782,1787,1793,1801,1805,1813,1819,1825,1832,1838,1847,1852,1858,1866,1873,1880,1886,1890,1897,1900,1905,1911,1916,1921,1928,1935,1941,1946,1951,1956,1963,1969,1975,1980,1985,1988,1993,1999,2006,2011,2017,2023,2028,2035,2037,2041,2046,2051,2055,2061,2064,2071,2074,2079,2085,2090,2095,2103,2110,2115,2120,2125,2131,2136,2143,2150,2156,2161,2166,2170,2173,2179,2184,2189,2197,2204,2210,2217,2221,2227,2235,2238,2244,2252,2258,2264,2270,2277,2283,2290,2297,2304,2311,2316,2322,2329,2338,2346,2354,2361,2367,2373,2377,2385,2392,2396,2402,2408,2414,2419,2424,2430,2436,2443,2449,2455,2462,2468,2474,2481,2487,2494,2501,2507,2513,2519,2525,2530,2536,2542,2547,2553,2559,2564,2568,2572,2578,2585,2591,2595,2601,2606,2611,2614,2618,2621,2627,2635,2641,2647,2652,2661,2667,2673,2678,2685,2690],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},274,94.6554,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",92.52,92.98,91.22,-0.1043,-0.11,24173.91346,476,92.2662,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",92.82,93.5201,92.31,92.6343,1.0405,1.14,30313.562385,408,92.9413,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",90.91,91.83,89.89,91.5938,0.8338,0.92,19823.906105,327,90.7117,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",91.98,92.34,90.76,-0.8227,-0.9,27409.990147,438,91.2473,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",92.2,93.19,91.0411,91.5827,-0.3673,-0.4,14041.882514,331,91.857,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":172,"volume":247,"transactions":248,"vwap":249},"2026-09-28",91.69,92.8899,91.2,91.95,-0.6591,18786.363576,318,92.1457,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",91.71,92.64,91.4436,92.6091,1.3391,1.47,7617.921508,269,92.129,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",91.14,91.5175,90.53,91.27,-0.414,-0.45,22513.758703,472,91.0893,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",92.79,91.6825,91.684,-1.796,-1.92,21997.662964,325,92.2091,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",93.28,93.6124,93,93.48,0.8642,0.93,10737.475018,364,93.2601,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",92.49,92.825,91.2501,92.6158,1.0558,1.15,8999.390448,243,92.1209,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":89,"percent_change":107,"volume":310,"transactions":311,"vwap":312},"2026-09-18",91.09,91.77,91.01,91.56,10515.468691,240,91.3187,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",93.07,91.34,-0.35,-0.38,13991.496215,305,91.8581,{"date":323,"open":222,"high":286,"low":324,"close":242,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",90.95,-0.29,-0.32,46879.518443,378,92.0807,{"date":331,"open":332,"high":332,"low":333,"close":221,"change":334,"percent_change":335,"volume":336,"transactions":206,"vwap":337},"2026-09-15",92.63,91.64,-0.44,-0.48,68192.767973,91.8134,{"date":339,"open":18,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":328,"vwap":346},"2026-09-14",92.95,91.88,92.42,-2.421,-2.55,19801.100082,92.5284,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",94.16,95.12,94.025,94.841,1.851,1.99,18134.498186,487,94.682,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",93.32,93.755,92.48,92.99,-1.4907,-1.58,41124.377035,676,92.8584,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",96.15,96.449,94.36,94.4807,-2.2193,-2.3,26760.87832,572,95.0521,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":172,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",97.59,96.7,-0.73,24520.323905,1069,97.1008,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":117,"volume":394,"transactions":395,"vwap":396},"2026-09-04",96.26,97.45,97.41,1.1513,65210.618522,209,97.0619,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":302,"vwap":406},"2026-09-03",96.13,96.83,95.18,96.2587,0.7687,0.81,13264.793979,96.4232,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":96,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",95.3,95.83,94.6468,95.49,0.54,132513.380361,481,95.6277,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",96.05,94.88,94.98,-1.94,-2,25622.295418,524,95.2727,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",97.5,96.77,96.92,-1.08,-1.1,45867.411394,375,96.981,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",99.58,100,97.9495,98,-1.44,-1.45,50120.66642,442,98.6228,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",100.02,99.26,99.44,-0.43,20930.126581,738,99.6038,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",99.42,100.28,99.87,0.6954,0.7,40029.177184,1082,99.7759,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":384,"volume":473,"transactions":474,"vwap":475},"2026-08-25",101.09,98.94,99.1746,-0.7304,12947.000928,402,99.4963,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",101.03,99.445,99.905,-1.1943,-1.18,28008.490946,766,99.9783,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",101.66,100.5226,101.0993,0.5243,0.52,10860.174895,501,101.1886,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",101.22,101.69,100.5101,100.575,-1.7301,-1.69,22503.680726,503,100.966,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",103.4,102,102.3051,0.3683,0.36,15187.585667,290,102.2649,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":435,"vwap":525},"2026-08-18",104.39,101.89,101.9368,-3.3832,-3.21,40667.020582,102.8875,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",105.04,105.5002,104.79,105.32,0.31,0.3,30330.269233,221,104.8619,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",104.64,105.08,104.24,105.01,0.7856,0.75,21382.760185,257,104.8923,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":326,"volume":553,"transactions":554,"vwap":555},"2026-08-13",105.29,104.2244,-0.3356,16541.920303,340,104.6851,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",106.68,106.7617,104.33,104.56,-0.83,-0.79,36470.48387,464,105.0033,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",104.71,105.935,105.39,1.34,1.29,24626.8241,284,105.0799,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",105.43,103.99,104.05,-1.48,-1.4,14918.438899,416,104.4664,{"date":588,"open":542,"high":589,"low":542,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",105.7885,105.53,1.61,1.55,11662.636521,220,105.3334,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",105.18,105.96,103.785,103.92,-1.34,-1.27,71772.906259,332,104.3976,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",104.81,106.0187,105.26,0.82,0.79,81686.517976,461,105.4407,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",103.79,105.19,102.5651,104.44,1.5,1.46,55986.426679,644,104.3119,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",100.68,103.01,102.94,2.6501,2.64,593085.355341,889,101.7961,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",100.54,101.25,99.8847,100.2899,0.5899,0.59,8387.976761,262,100.7094,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",99.92,100.79,98.85,99.7,2.2047,2.26,9774.278595,239,99.6706,{"date":661,"open":498,"high":498,"low":391,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",97.4953,-4.1189,-4.05,13877.13365,382,98.6675,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",102.77,101.445,101.6142,-1.178,-1.15,10269.078041,259,101.7721,{"date":679,"open":680,"high":681,"low":488,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",103.7,103.9518,102.7922,0.3822,0.37,10181.737277,366,102.3644,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",103,103.145,102.12,102.41,0.026,0.03,4540.040435,198,102.5419,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":326,"volume":705,"transactions":706,"vwap":707},"2026-07-23",101.57,102.69,102.384,-0.3323,5308.858915,216,102.2276,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",101.41,103.07,102.7163,0.7087,0.69,5007.6394,190,102.5656,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":215,"volume":725,"transactions":395,"vwap":726},"2026-07-21",102.26,102.28,101.4,102.0076,0.9276,7461.679034,101.9722,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",102.27,102.3757,100.728,101.08,-1.0738,-1.05,9115.773044,299,101.4483,{"date":739,"open":632,"high":740,"low":510,"close":741,"change":742,"percent_change":422,"volume":743,"transactions":744,"vwap":745},"2026-07-17",103.26,102.1538,-2.0252,7827.07404,293,102.7292,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",103.03,104.83,104.179,0.2654,0.26,12775.456254,255,104.0309,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",104.17,104.42,102.8101,103.9136,0.1136,0.11,11498.036296,247,103.7718,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",103.71,104.18,103.245,103.8,1.63,1.6,18018.43567,294,103.7571,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",103.69,104.03,101.9,102.17,-1.8,-1.73,54986.747845,764,102.3725,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",103.85,104.59,103.33,103.97,0.29,0.28,12300,{"date":799,"open":780,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",104.32,103.28,103.68,1.19,1.16,14100,{"date":807,"open":808,"high":809,"low":722,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",103.18,103.21,102.49,-2.06,-1.97,25400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",107.64,103.62,104.55,-3.51,-3.25,22300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":59,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-06",108.31,108.69,107.69,108.059998,0.42,15300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":602,"volume":837,"transactions":9,"vwap":835},"2026-07-02",108.98,110.040001,106.6,107.61,-1.46,12600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",111.61,109,109.07,-2.99,-2.67,24600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":828,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",111.72,112.29,111.39,112.059998,0.38,17000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",111.92,110.47,111.64,-0.61,-0.54,20100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",112.82,113.25,111.85,112.25,-1.72,-1.51,44100,{"date":872,"open":873,"high":25,"low":874,"close":875,"change":876,"percent_change":95,"volume":877,"transactions":9,"vwap":875},"2026-06-25",113.3,113.15,113.97,2.18,38500,{"date":879,"open":880,"high":873,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",109.77,111.79,2.85,2.62,21200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",109.47,110.39,108,108.94,-2.35,-2.11,9100,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":404,"volume":899,"transactions":9,"vwap":897},"2026-06-22",110.28,111.29,0.89,11900,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",109.34,110.9,110.4,2.88,2.68,23700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",108.83,110.69,107.26,107.52,-1,-0.92,17400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":132,"volume":813,"transactions":9,"vwap":922},"2026-06-16",108.63,109.52,108.43,108.52,0.94,{"date":925,"open":922,"high":841,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",107.58,1.75,1.65,9700,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":803,"percent_change":204,"volume":935,"transactions":9,"vwap":934},"2026-06-12",105.010002,106.73,105.83,8100,{"date":937,"open":782,"high":539,"low":938,"close":539,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":539},"2026-06-11",101.45,4.01,3.98,24100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",103.88,104.76,100.58,100.63,-3.79,-3.63,9000,{"date":952,"open":953,"high":954,"low":488,"close":759,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":759},"2026-06-09",103.9,105.46,1.88,1.83,10700,{"date":959,"open":792,"high":792,"low":960,"close":961,"change":962,"percent_change":734,"volume":963,"transactions":9,"vwap":961},"2026-06-08",102.51,102.54,-1.09,5700,{"date":965,"open":966,"high":579,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",104.47,103.13,103.63,-2.02,-1.91,7600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",104.99,105.79,104.86,105.65,0.95,0.91,9900,{"date":982,"open":983,"high":932,"low":983,"close":984,"change":985,"percent_change":45,"volume":986,"transactions":9,"vwap":984},"2026-06-03",103.6,104.7,0.5,8800,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":898,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",103.41,104.66,104.2,0.86,17200,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":603,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",103.72,102.39,103.31,-1.21,8900,{"date":1002,"open":1003,"high":1003,"low":818,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",105.55,104.58,-0.94,-0.89,8600,{"date":1009,"open":1010,"high":590,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",105.36,104.15,105.52,-0.01,20700,{"date":1016,"open":1017,"high":1018,"low":1017,"close":590,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":590},"2026-05-27",104.53,106.43,2,1.93,35300,{"date":1023,"open":720,"high":983,"low":720,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",103.53,2.61,2.59,25100,{"date":1029,"open":488,"high":488,"low":1030,"close":1031,"change":193,"percent_change":193,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",100.51,100.92,8400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",99.97,101.46,99.9,101.029999,0.12,13300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":876,"percent_change":1047,"volume":986,"transactions":9,"vwap":1046},"2026-05-20",99.49,101.11,99.080002,100.91,2.21,{"date":1049,"open":1050,"high":440,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",99.8,98.31,98.73,-2.12,-2.1,16200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",102.61,100.81,100.85,-1.25,-1.22,10900,{"date":1065,"open":989,"high":989,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",102.099998,-2.98,-2.84,19200,{"date":1071,"open":1072,"high":1003,"low":1072,"close":1073,"change":1074,"percent_change":142,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",104.73,105.080002,1.1,5100,{"date":1077,"open":1078,"high":1078,"low":817,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",104.4,103.98,-0.68,-0.65,9300,{"date":1084,"open":1085,"high":1085,"low":680,"close":990,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":990},"2026-05-12",105.15,-0.82,-0.78,20400,{"date":1090,"open":934,"high":1091,"low":531,"close":1092,"change":1093,"percent_change":453,"volume":1094,"transactions":9,"vwap":1092},"2026-05-11",106.16,105.48,-0.46,16900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":73,"percent_change":335,"volume":1100,"transactions":9,"vwap":1099},"2026-05-08",107.5,105.82,105.94,10000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",110.18,106.24,106.45,-4.15,-3.75,15200,{"date":1110,"open":1111,"high":1112,"low":887,"close":1113,"change":623,"percent_change":1114,"volume":1063,"transactions":9,"vwap":1113},"2026-05-06",110.56,110.79,110.6,1.37,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",108.16,109.55,107.6,109.099998,2.1,1.96,12900,{"date":1125,"open":1126,"high":1127,"low":558,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",108.27,108.56,107,-1.75,-1.61,17700,{"date":1133,"open":1126,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",108.91,107.8,108.75,0.17,0.16,10600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",106.15,108.58,2.93,2.77,23500,{"date":1148,"open":1149,"high":1149,"low":531,"close":977,"change":1062,"percent_change":1150,"volume":1151,"transactions":9,"vwap":977},"2026-04-29",106.9,-1.14,7300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":734,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",107.43,105.8,106.87,-1.13,7400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":889,"change":985,"percent_change":127,"volume":1163,"transactions":9,"vwap":889},"2026-04-27",107.32,108.14,7800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1097,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1097},"2026-04-24",108.12,108.2,107.27,-0.15,-0.14,13800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":175,"volume":1179,"transactions":9,"vwap":1177},"2026-04-23",107.089996,108.37,106.77,107.65,1.07,21300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":532,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",107.53,106.21,106.58,0.33,27000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1150,"volume":1163,"transactions":9,"vwap":1191},"2026-04-21",107.99,108.33,106.25,-1.23,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":117,"percent_change":1197,"volume":935,"transactions":9,"vwap":1196},"2026-04-20",106.13,107.48,1.13,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",104.78,107.75,106.28,3.13,3.03,15800,{"date":1207,"open":1208,"high":609,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1108,"transactions":9,"vwap":1210},"2026-04-16",104.27,102.93,103.15,-1.16,-1.11,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":582,"volume":1007,"transactions":9,"vwap":1217},"2026-04-15",105.69,103.81,104.31,-1.57,{"date":1220,"open":1195,"high":1221,"low":1215,"close":1222,"change":1223,"percent_change":1224,"volume":1032,"transactions":9,"vwap":1222},"2026-04-14",106.59,105.88,0.19,0.18,{"date":1226,"open":944,"high":1227,"low":968,"close":1215,"change":204,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1215},"2026-04-13",105.7,1.09,12400,{"date":1231,"open":966,"high":1232,"low":1078,"close":818,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":818},"2026-04-10",104.65,0,4700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":818,"change":1114,"percent_change":1239,"volume":1240,"transactions":9,"vwap":818},"2026-04-09",102.71,105.040001,1.33,37900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":808,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":808},"2026-04-08",102.57,104,5.21,5.32,32200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",97.91,98.029999,97.44,97.97,-0.85,-0.86,21400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":828,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-06",98.17,98.89,98.059998,98.82,0.43,8200,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1157,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",97.18,99.94,98.4,-1.12,17800,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":95,"percent_change":1019,"volume":1277,"transactions":9,"vwap":1276},"2026-04-01",98.44,100.53,99.52,11100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",95.79,97.8,95.15,97.57,3.34,3.54,20500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",97.13,93.96,94.23,-1.74,-1.81,63800,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1300,"volume":1277,"transactions":9,"vwap":1299},"2026-03-27",95.65,96.88,95.97,-0.07,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":344,"volume":1306,"transactions":9,"vwap":1304},"2026-03-26",97.84,96.040001,-2.51,6300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":923,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",99.050003,99.43,97.47,98.55,0.96,27300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":992,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",95.44,98.23,97.61,0.83,8700,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1285,"volume":1328,"transactions":9,"vwap":1326},"2026-03-23",95.86,98.27,96.78,3.31,17500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",95.92,92.9,93.47,-2.39,-2.49,34300,{"date":1338,"open":1339,"high":390,"low":1340,"close":1324,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1324},"2026-03-19",95.28,94.65,-0.55,-0.57,27700,{"date":1345,"open":1303,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1054,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",98.07,96.38,96.41,-2.07,12800,{"date":1352,"open":1353,"high":1354,"low":1259,"close":1355,"change":1356,"percent_change":1357,"volume":1108,"transactions":9,"vwap":1355},"2026-03-17",98.78,99.089996,98.48,0.4,0.41,{"date":1359,"open":1253,"high":1312,"low":1360,"close":1361,"change":1362,"percent_change":773,"volume":1131,"transactions":9,"vwap":1361},"2026-03-16",97.66,98.080002,1.57,{"date":1364,"open":1365,"high":1366,"low":1347,"close":1367,"change":325,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-13",97.52,97.95,96.51,-0.3,23900,{"date":1371,"open":442,"high":442,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":853,"transactions":9,"vwap":1372},"2026-03-12",96.8,-2.42,-2.44,{"date":1376,"open":1377,"high":1377,"low":1052,"close":1378,"change":1379,"percent_change":1379,"volume":1350,"transactions":9,"vwap":1378},"2026-03-11",99.78,99.22,-0.69,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1386,"volume":1055,"transactions":9,"vwap":1385},"2026-03-10",100.07,101.58,99.65,99.91,-0.25,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":413,"percent_change":413,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",98.15,100.46,96.3,100.16,34900,{"date":1395,"open":652,"high":652,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",99.019997,99.62,-2.78,-2.71,39700,{"date":1402,"open":1403,"high":1404,"low":1036,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",104.51,104.9,102.4,-3.56,-3.36,54400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":599,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":599},"2026-03-04",106.22,104.98,0.65,0.62,19600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",105.34,105.73,103.14,105.31,-2.7,-2.5,44900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":884,"transactions":9,"vwap":1430},"2026-03-02",107.010002,108.39,106.07,108.010002,-0.67,-0.62,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1211,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",108.23,108.93,107.76,108.68,-1.06,38400,{"date":1442,"open":1443,"high":888,"low":1444,"close":1445,"change":1413,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",110,107.91,109.84,0.6,31700,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":734,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-25",111.07,108.32,109.19,-0.95,22000,{"date":1456,"open":887,"high":1457,"low":1458,"close":1459,"change":1114,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-24",110.41,109.089996,110.24,1.26,29200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":582,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",110.38,110.46,107.66,108.87,-1.63,41200,{"date":1471,"open":1467,"high":1472,"low":1467,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",111.24,110.5,1.56,1.43,26400,{"date":1478,"open":1119,"high":890,"low":1479,"close":890,"change":804,"percent_change":1480,"volume":1481,"transactions":9,"vwap":890},"2026-02-19",107.55,1.08,40600,{"date":1483,"open":1484,"high":1485,"low":913,"close":1486,"change":1487,"percent_change":1386,"volume":829,"transactions":9,"vwap":1486},"2026-02-18",108.62,109.79,107.78,-0.27,{"date":1489,"open":1490,"high":1491,"low":834,"close":1492,"change":1150,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-17",108.040001,108.86,108.050003,-1.04,57100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1452,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1452},"2026-02-13",107.49,109.82,107.2,1.82,1.7,17100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":836,"volume":1510,"transactions":9,"vwap":1508},"2026-02-12",109.58,110.45,107.22,107.37,-1.59,37800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",108.85,110.089996,108.019997,108.96,0.72,0.67,58300,{"date":1521,"open":1135,"high":1436,"low":1479,"close":1522,"change":88,"percent_change":714,"volume":1523,"transactions":9,"vwap":1522},"2026-02-10",108.24,83700,{"date":1525,"open":1526,"high":827,"low":1527,"close":1097,"change":714,"percent_change":1413,"volume":1528,"transactions":9,"vwap":1097},"2026-02-09",106.62,106.48,115500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":940,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-06",104.25,106.85,106.81,3.87,38100,{"date":1537,"open":488,"high":1420,"low":488,"close":1538,"change":645,"percent_change":38,"volume":1539,"transactions":9,"vwap":1538},"2026-02-05",102.83,28700,{"date":1541,"open":1542,"high":1244,"low":1543,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-04",103.029999,100.89,102.24,-0.13,31100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1020,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",100.84,103.25,100.8,102.37,1.94,24200,{"date":1556,"open":1051,"high":946,"low":1051,"close":1557,"change":1121,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-02",100.43,2.14,49400,{"date":1561,"open":1562,"high":1384,"low":442,"close":1563,"change":1564,"percent_change":1565,"volume":1328,"transactions":9,"vwap":1563},"2026-01-30",99.18,98.33,-1.99,-1.98,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":795,"percent_change":795,"volume":1572,"transactions":9,"vwap":1571},"2026-01-29",100.42,100.96,99.41,100.32,39800,{"date":1574,"open":1575,"high":1551,"low":439,"close":1576,"change":268,"percent_change":268,"volume":813,"transactions":9,"vwap":1576},"2026-01-28",100.55,100.029999,{"date":1578,"open":1579,"high":641,"low":1580,"close":1581,"change":1582,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-27",100.98,100.44,100.48,-0.18,54200,{"date":1585,"open":1575,"high":1586,"low":460,"close":1587,"change":1414,"percent_change":1414,"volume":1588,"transactions":9,"vwap":1587},"2026-01-26",101.39,100.66,552300,{"date":1590,"open":1591,"high":1591,"low":1377,"close":1592,"change":836,"percent_change":443,"volume":1593,"transactions":9,"vwap":1592},"2026-01-23",101.21,100.040001,27400,{"date":1595,"open":1596,"high":1597,"low":1591,"close":1598,"change":1599,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-22",102.36,102.84,101.5,0.15,13600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":95,"percent_change":1122,"volume":1607,"transactions":9,"vwap":1606},"2026-01-21",100.39,101.86,99.89,101.35,49000,{"date":1609,"open":1397,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-20",100.6,99.39,99.4,-2.17,-2.14,16700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":701,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":701},"2026-01-16",100.83,102.16,0.98,0.97,19000,{"date":1624,"open":1625,"high":1038,"low":1625,"close":1626,"change":928,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-15",99.59,100.59,1.67,11600,{"date":1630,"open":440,"high":440,"low":1631,"close":470,"change":1632,"percent_change":1632,"volume":829,"transactions":9,"vwap":470},"2026-01-14",98.35,-1.37,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":828,"percent_change":828,"volume":907,"transactions":9,"vwap":1638},"2026-01-13",99.83,100.41,99.64,100.31,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1605,"change":1643,"percent_change":898,"volume":916,"transactions":9,"vwap":1605},"2026-01-12",98.67,100.11,0.88,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-09",96.66,99.099998,99.010002,3.05,3.18,19800,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1643,"volume":1600,"transactions":9,"vwap":1655},"2026-01-08",94.96,95.96,0.84,{"date":1658,"open":1659,"high":1660,"low":1661,"close":350,"change":1662,"percent_change":868,"volume":1663,"transactions":9,"vwap":350},"2026-01-07",97.080002,97.36,94.99,-1.66,43900,{"date":1665,"open":1666,"high":1326,"low":1667,"close":1326,"change":1233,"percent_change":1233,"volume":805,"transactions":9,"vwap":1326},"2026-01-06",96.14,94.49,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1326,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1326},"2026-01-05",95.36,97.23,1.76,1.85,41100,{"date":1676,"open":360,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":883,"volume":1680,"transactions":9,"vwap":1677},"2026-01-02",95.019997,93.16,2.43,13400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":603,"percent_change":1686,"volume":797,"transactions":9,"vwap":1685},"2025-12-31",93.82,94.35,92.59,-1.35,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":225,"percent_change":1453,"volume":1691,"transactions":9,"vwap":1690},"2025-12-30",94.8,93.86,45500,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":562,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-29",95.2,94.55,94.76,-0.87,11700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":695,"percent_change":695,"volume":1350,"transactions":9,"vwap":1702},"2025-12-26",95.55,95.59,95.23,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1263,"percent_change":59,"volume":1151,"transactions":9,"vwap":1707},"2025-12-24",95.38,95.56,95.21,{"date":1710,"open":1711,"high":1706,"low":1712,"close":1713,"change":1714,"percent_change":1714,"volume":1007,"transactions":9,"vwap":1713},"2025-12-23",95.040001,94.73,95.13,0.09,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1711,"change":159,"percent_change":38,"volume":1720,"transactions":9,"vwap":1711},"2025-12-22",95.16,95.62,94.95,10800,{"date":1722,"open":1696,"high":1689,"low":1723,"close":1667,"change":1368,"percent_change":326,"volume":1724,"transactions":9,"vwap":1667},"2025-12-19",94.42,15700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-18",94.82,95.46,94.39,94.79,1.27,1.36,8500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":891,"volume":980,"transactions":9,"vwap":1739},"2025-12-17",95.71,95.78,93.33,93.52,-2.25,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":334,"volume":935,"transactions":9,"vwap":1746},"2025-12-16",96.050003,96.43,95.33,95.77,-0.42,{"date":1749,"open":400,"high":400,"low":1750,"close":1751,"change":1039,"percent_change":1039,"volume":1752,"transactions":9,"vwap":1751},"2025-12-15",95.84,96.19,13200,{"date":1754,"open":1051,"high":1051,"low":409,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-12",96.07,-2.15,-2.19,5600,{"date":1760,"open":1761,"high":1269,"low":1761,"close":1762,"change":1763,"percent_change":1362,"volume":1271,"transactions":9,"vwap":1762},"2025-12-11",96.65,98.22,1.52,{"date":1765,"open":1729,"high":1766,"low":1729,"close":383,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":383},"2025-12-10",97.21,2.35,2.49,6000,{"date":1771,"open":1772,"high":350,"low":1684,"close":1684,"change":384,"percent_change":1773,"volume":980,"transactions":9,"vwap":1684},"2025-12-09",94.89,-0.77,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",96,96.010002,94.91,95.080002,0.02,6400,{"date":1783,"open":1706,"high":1706,"low":1784,"close":1785,"change":453,"percent_change":268,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",94.75,95.059998,7900,{"date":1788,"open":1689,"high":1789,"low":1790,"close":412,"change":1791,"percent_change":1792,"volume":1163,"transactions":9,"vwap":412},"2025-12-04",95.68,94.68,0.63,0.66,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1769,"transactions":9,"vwap":1798},"2025-12-03",94.15,95.099998,93.79,94.86,1.04,1.11,{"date":1802,"open":1803,"high":1803,"low":1683,"close":1683,"change":1582,"percent_change":1804,"volume":1151,"transactions":9,"vwap":1683},"2025-12-02",94.77,-0.19,{"date":1806,"open":1712,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-01",95.26,93.91,94,-1.77,-1.85,12100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1746,"change":1818,"percent_change":89,"volume":1100,"transactions":9,"vwap":1746},"2025-11-28",95.66,95.85,95.51,0.21,{"date":1820,"open":1821,"high":1743,"low":1821,"close":1707,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1707},"2025-11-26",94.5,1.17,1.24,13100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1729,"change":1500,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1729},"2025-11-25",92.66,94.51,92.23,1.97,7500,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1830,"percent_change":1837,"volume":893,"transactions":9,"vwap":1836},"2025-11-24",90.83,92.7,92.57,2.17,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",89.52,90.88,89,90.6,1.64,1.84,36800,{"date":1848,"open":189,"high":1849,"low":26,"close":1850,"change":278,"percent_change":892,"volume":1851,"transactions":9,"vwap":1850},"2025-11-20",93.099998,88.96,15900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1841,"change":1780,"percent_change":1780,"volume":1857,"transactions":9,"vwap":1841},"2025-11-19",91.18,92.13,90.79,23600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":860,"volume":1865,"transactions":9,"vwap":1863},"2025-11-18",90.5,91.73,90.26,90.86,-0.49,37700,{"date":1867,"open":222,"high":18,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-17",90.89,91.35,-1.31,-1.41,9600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1827,"change":1878,"percent_change":1879,"volume":1872,"transactions":9,"vwap":1827},"2025-11-14",91.25,92.91,90.7,0.23,0.25,{"date":1881,"open":1882,"high":1815,"low":1883,"close":1883,"change":74,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-13",95.17,92.43,-3.44,22400,{"date":1887,"open":409,"high":1347,"low":409,"close":1888,"change":1185,"percent_change":1889,"volume":837,"transactions":9,"vwap":1888},"2025-11-12",95.72,0.35,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1487,"volume":1896,"transactions":9,"vwap":1894},"2025-11-11",95.74,94.93,95.39,-0.26,6700,{"date":1898,"open":1718,"high":1777,"low":1899,"close":1297,"change":573,"percent_change":1114,"volume":1158,"transactions":9,"vwap":1297},"2025-11-10",94.52,{"date":1901,"open":1902,"high":1903,"low":1904,"close":373,"change":1170,"percent_change":1169,"volume":1277,"transactions":9,"vwap":373},"2025-11-07",93.43,94.41,92.69,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1821,"change":1468,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1821},"2025-11-06",96.029999,94.26,-1.7,10200,{"date":1912,"open":1779,"high":1913,"low":1779,"close":399,"change":1914,"percent_change":1915,"volume":1171,"transactions":9,"vwap":399},"2025-11-05",96.96,1.25,1.32,{"date":1917,"open":1821,"high":1918,"low":1291,"close":420,"change":1919,"percent_change":1087,"volume":1920,"transactions":9,"vwap":420},"2025-11-04",95.4,-0.75,9800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":193,"percent_change":193,"volume":1927,"transactions":9,"vwap":1926},"2025-11-03",95.82,95.99,95.11,95.63,11800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1892,"change":1933,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1892},"2025-10-31",95.9,96.45,95.31,0.05,7100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1334,"percent_change":1374,"volume":1171,"transactions":9,"vwap":1940},"2025-10-30",97.010002,97.68,95.19,95.69,{"date":1942,"open":1251,"high":452,"low":1943,"close":1361,"change":1944,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1361},"2025-10-29",97.48,0.08,42200,{"date":1947,"open":1948,"high":1948,"low":442,"close":442,"change":1949,"percent_change":1950,"volume":837,"transactions":9,"vwap":442},"2025-10-28",98.71,-0.59,-0.6,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1093,"percent_change":1093,"volume":1851,"transactions":9,"vwap":1955},"2025-10-27",100.050003,98.43,98.59,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1309,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1309},"2025-10-24",98.18,99.72,2.76,2.87,14400,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1558,"percent_change":1968,"volume":1007,"transactions":9,"vwap":1967},"2025-10-23",94.18,96.46,96.29,2.27,{"date":1970,"open":1298,"high":1971,"low":1739,"close":1795,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1795},"2025-10-22",97.42,-2.82,-2.91,16100,{"date":1976,"open":1977,"high":1978,"low":1339,"close":1978,"change":1979,"percent_change":1356,"volume":1163,"transactions":9,"vwap":1978},"2025-10-21",96.32,96.97,0.39,{"date":1981,"open":1391,"high":1982,"low":1299,"close":1983,"change":1984,"percent_change":1763,"volume":1831,"transactions":9,"vwap":1983},"2025-10-20",96.85,96.58,1.45,{"date":1986,"open":1785,"high":1706,"low":1987,"close":1713,"change":334,"percent_change":1093,"volume":1158,"transactions":9,"vwap":1713},"2025-10-17",94.57,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1255,"percent_change":1006,"volume":1163,"transactions":9,"vwap":1992},"2025-10-16",96.62,95.37,95.57,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1744,"change":102,"percent_change":159,"volume":1998,"transactions":9,"vwap":1744},"2025-10-15",96.75,96.84,96.16,11500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1930,"change":1627,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1930},"2025-10-14",93.18,96.25,93.17,1.77,10100,{"date":2007,"open":2008,"high":1987,"low":2008,"close":1291,"change":354,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1291},"2025-10-13",93.81,2.16,11000,{"date":2012,"open":2013,"high":1282,"low":2014,"close":2014,"change":2015,"percent_change":969,"volume":2016,"transactions":9,"vwap":2014},"2025-10-10",94.62,92.24,-1.9,16000,{"date":2018,"open":1743,"high":1743,"low":2019,"close":2020,"change":2021,"percent_change":1130,"volume":2022,"transactions":9,"vwap":2020},"2025-10-09",94.080002,94.14,-1.54,27200,{"date":2024,"open":2025,"high":1892,"low":2026,"close":1789,"change":1830,"percent_change":1121,"volume":2027,"transactions":9,"vwap":1789},"2025-10-08",94.29,94.059998,10300,{"date":2029,"open":1772,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1651,"transactions":9,"vwap":2032},"2025-10-07",95,93.15,93.71,-1.01,-1.07,{"date":2036,"open":1817,"high":1701,"low":1828,"close":17,"change":1368,"percent_change":326,"volume":1014,"transactions":9,"vwap":17},"2025-10-06",{"date":2038,"open":2039,"high":2039,"low":1677,"close":1677,"change":334,"percent_change":1093,"volume":2040,"transactions":9,"vwap":1677},"2025-10-03",95.76,8300,{"date":2042,"open":2043,"high":1992,"low":2044,"close":1728,"change":533,"percent_change":2045,"volume":1415,"transactions":9,"vwap":1728},"2025-10-02",95.47,94.7,0.32,{"date":2047,"open":409,"high":2048,"low":2049,"close":1717,"change":334,"percent_change":1093,"volume":2050,"transactions":9,"vwap":1717},"2025-10-01",95.67,94.87,44800,{"date":2052,"open":1712,"high":2048,"low":1712,"close":2053,"change":804,"percent_change":2054,"volume":980,"transactions":9,"vwap":2053},"2025-09-30",95.6,1.23,{"date":2056,"open":2057,"high":1712,"low":2058,"close":2059,"change":513,"percent_change":852,"volume":2060,"transactions":9,"vwap":2059},"2025-09-29",94.71,93.95,94.44,12000,{"date":2062,"open":190,"high":349,"low":190,"close":2019,"change":773,"percent_change":1672,"volume":2063,"transactions":9,"vwap":2019},"2025-09-26",6100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1431,"percent_change":66,"volume":2070,"transactions":9,"vwap":2069},"2025-09-25",92.089996,92.78,91.68,92.45,10400,{"date":2072,"open":1772,"high":1772,"low":315,"close":2073,"change":1130,"percent_change":1909,"volume":1171,"transactions":9,"vwap":2073},"2025-09-24",93.12,{"date":2075,"open":1728,"high":2076,"low":2077,"close":1712,"change":859,"percent_change":2078,"volume":1131,"transactions":9,"vwap":1712},"2025-09-23",95.94,94.34,-0.64,{"date":2080,"open":2019,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":404,"volume":2084,"transactions":9,"vwap":2081},"2025-09-22",95.34,93.93,0.77,24300,{"date":2086,"open":1282,"high":1282,"low":2087,"close":1987,"change":268,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1987},"2025-09-19",94.099998,-0.47,16300,{"date":2091,"open":315,"high":2092,"low":315,"close":1677,"change":1767,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1677},"2025-09-18",95.29,2.54,32300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":325,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-17",93.36,94.53,92.62,92.67,-0.31,13000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":859,"percent_change":1081,"volume":2109,"transactions":9,"vwap":2108},"2025-09-16",93.63,93.66,92.38,92.96,52200,{"date":2111,"open":2112,"high":1797,"low":286,"close":2113,"change":2114,"percent_change":1446,"volume":2060,"transactions":9,"vwap":2113},"2025-09-15",93.46,93.57,0.56,{"date":2116,"open":2117,"high":1683,"low":2118,"close":2118,"change":962,"percent_change":1211,"volume":2119,"transactions":9,"vwap":2118},"2025-09-12",93.78,93.010002,14500,{"date":2121,"open":2122,"high":2020,"low":2122,"close":2087,"change":2123,"percent_change":22,"volume":2124,"transactions":9,"vwap":2087},"2025-09-11",92.44,2.02,44300,{"date":2126,"open":2127,"high":2122,"low":2128,"close":2129,"change":1915,"percent_change":1984,"volume":2130,"transactions":9,"vwap":2129},"2025-09-10",91.26,91.13,92.080002,171800,{"date":2132,"open":2133,"high":2133,"low":2134,"close":223,"change":444,"percent_change":1218,"volume":2135,"transactions":9,"vwap":223},"2025-09-09",92.19,90.45,15400,{"date":2137,"open":2138,"high":1904,"low":2139,"close":2140,"change":1300,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-08",92.16,91.78,92.21,-0.08,27900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1582,"percent_change":1804,"volume":2149,"transactions":9,"vwap":2148},"2025-09-05",92.97,93.089996,90.96,92.28,20900,{"date":2151,"open":2128,"high":2152,"low":2153,"close":2152,"change":1500,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-04",92.46,90.72,2.01,13500,{"date":2157,"open":1863,"high":1854,"low":2158,"close":2159,"change":1386,"percent_change":2160,"volume":1698,"transactions":9,"vwap":2159},"2025-09-03",90.15,90.64,-0.28,{"date":2162,"open":2158,"high":2163,"low":2164,"close":1868,"change":1081,"percent_change":172,"volume":2165,"transactions":9,"vwap":1868},"2025-09-02",90.9,89.75,65000,{"date":2167,"open":1904,"high":1904,"low":2168,"close":2169,"change":734,"percent_change":1157,"volume":2016,"transactions":9,"vwap":2169},"2025-08-29",91.15,91.54,{"date":2171,"open":1685,"high":1685,"low":2172,"close":1685,"change":107,"percent_change":752,"volume":1934,"transactions":9,"vwap":1685},"2025-08-28",92.019997,{"date":2174,"open":2175,"high":2099,"low":2176,"close":2177,"change":1233,"percent_change":1233,"volume":2178,"transactions":9,"vwap":2177},"2025-08-27",92.25,91.89,92.35,14300,{"date":2180,"open":2181,"high":342,"low":2182,"close":2177,"change":898,"percent_change":1621,"volume":2183,"transactions":9,"vwap":2177},"2025-08-26",91.61,91.5,17600,{"date":2185,"open":2186,"high":245,"low":316,"close":2187,"change":334,"percent_change":335,"volume":2188,"transactions":9,"vwap":2187},"2025-08-25",91.66,91.46,25600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":634,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-22",91.16,92.5,91.010002,91.9,2.96,36500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":152,"percent_change":152,"volume":2203,"transactions":9,"vwap":2202},"2025-08-21",88.83,89.44,88.7,89.26,11300,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":482,"percent_change":1870,"volume":2209,"transactions":9,"vwap":2208},"2025-08-20",90.24,88.58,89.22,52800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":152,"percent_change":152,"volume":2216,"transactions":9,"vwap":2215},"2025-08-19",90.67,91.080002,90.12,90.4,39400,{"date":2218,"open":2219,"high":1860,"low":2219,"close":2220,"change":796,"percent_change":532,"volume":1108,"transactions":9,"vwap":2220},"2025-08-18",90,90.36,{"date":2222,"open":316,"high":316,"low":2223,"close":2224,"change":1006,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-15",89.9,90.080002,-0.98,14000,{"date":2228,"open":2229,"high":307,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-14",91.41,90.77,90.97,-1.53,-1.65,24500,{"date":2236,"open":2014,"high":2192,"low":2237,"close":2192,"change":898,"percent_change":1621,"volume":1205,"transactions":9,"vwap":2192},"2025-08-13",90.93,{"date":2239,"open":2240,"high":2181,"low":2241,"close":2181,"change":147,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2181},"2025-08-12",89.3,88.81,3.36,35900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1949,"volume":2251,"transactions":9,"vwap":2249},"2025-08-11",89.33,89.48,88.27,88.63,-0.53,19500,{"date":2253,"open":2254,"high":1840,"low":2255,"close":2256,"change":52,"percent_change":159,"volume":2257,"transactions":9,"vwap":2256},"2025-08-08",88.95,88.93,89.16,78300,{"date":2259,"open":2260,"high":2261,"low":2248,"close":2262,"change":1984,"percent_change":2263,"volume":1027,"transactions":9,"vwap":2262},"2025-08-07",88.74,89.73,88.67,1.66,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1432,"percent_change":172,"volume":2269,"transactions":9,"vwap":2268},"2025-08-06",88.099998,86.85,87.22,30100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":257,"percent_change":1501,"volume":2276,"transactions":9,"vwap":2275},"2025-08-05",87.089996,88.07,86.52,87.84,57500,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":592,"percent_change":956,"volume":2282,"transactions":9,"vwap":2281},"2025-08-04",85.69,86.4,86.37,22600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1864,"percent_change":1342,"volume":2289,"transactions":9,"vwap":2288},"2025-08-01",84.36,85.25,82.88,84.82,29300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1431,"percent_change":1087,"volume":2296,"transactions":9,"vwap":2295},"2025-07-31",85.84,86.28,84.81,85.31,58500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1804,"volume":957,"transactions":9,"vwap":2302},"2025-07-30",86.39,86.74,85.35,85.98,-0.16,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":334,"percent_change":73,"volume":2310,"transactions":9,"vwap":2309},"2025-07-29",86.81,86.99,85.83,86.14,19100,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2088,"percent_change":860,"volume":1027,"transactions":9,"vwap":2315},"2025-07-28",87.29,86.16,86.58,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1047,"percent_change":2321,"volume":1286,"transactions":9,"vwap":2320},"2025-07-25",85.86,87.099998,87.050003,2.6,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":193,"percent_change":1545,"volume":2328,"transactions":9,"vwap":2327},"2025-07-24",84.71,85,84.38,84.84,30900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-23",84.26,84.99,84.029999,84.95,1.4,1.68,68600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1823,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-22",82.49,83.77,81.88,83.55,1.51,70400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":335,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-21",83.16,83.18,82.3,82.31,-0.58,30400,{"date":2355,"open":2349,"high":2349,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-18",82.55,82.79,-0.04,-0.05,6900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":898,"percent_change":1228,"volume":2010,"transactions":9,"vwap":2366},"2025-07-17",82.39,82.98,82.22,82.83,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1879,"percent_change":532,"volume":2372,"transactions":9,"vwap":2371},"2025-07-16",82.15,81.23,81.94,11200,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":1871,"percent_change":1909,"volume":2203,"transactions":9,"vwap":2376},"2025-07-15",83.47,81.69,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":763,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-14",83.019997,83.32,82.7,83.099998,0.13,6600,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":453,"volume":2391,"transactions":9,"vwap":2389},"2025-07-11",82.58,83.24,82.99,-0.36,4800,{"date":2393,"open":2379,"high":2394,"low":2381,"close":2395,"change":413,"percent_change":1413,"volume":2040,"transactions":9,"vwap":2395},"2025-07-10",83.89,83.35,{"date":2397,"open":2350,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2054,"volume":2401,"transactions":9,"vwap":2398},"2025-07-09",82.81,81.72,1.01,6200,{"date":2403,"open":2404,"high":2365,"low":2405,"close":2406,"change":317,"percent_change":453,"volume":2407,"transactions":9,"vwap":2406},"2025-07-08",82.080002,81.63,81.8,5500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2369,"change":2078,"percent_change":1773,"volume":2413,"transactions":9,"vwap":2369},"2025-07-07",82.73,82.89,81.74,33200,{"date":2415,"open":2416,"high":2417,"low":2351,"close":2357,"change":2418,"percent_change":88,"volume":1934,"transactions":9,"vwap":2357},"2025-07-03",82.38,82.82,0.61,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":898,"percent_change":1228,"volume":2384,"transactions":9,"vwap":2422},"2025-07-02",81.31,82.18,81.22,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":923,"percent_change":1822,"volume":1350,"transactions":9,"vwap":2429},"2025-07-01",79.99,81.9,79.75,81.29,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":1368,"percent_change":2435,"volume":1831,"transactions":9,"vwap":2434},"2025-06-30",80.83,80.050003,80.35,-0.37,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1620,"percent_change":2054,"volume":2442,"transactions":9,"vwap":2441},"2025-06-27",80.12,81,79.91,80.65,7200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":2448,"percent_change":1475,"volume":1343,"transactions":9,"vwap":2446},"2025-06-26",78.9,79.67,78.86,1.12,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":1163,"transactions":9,"vwap":2452},"2025-06-25",79.59,78.55,-1.03,-1.29,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2054,"percent_change":1362,"volume":2461,"transactions":9,"vwap":2460},"2025-06-24",79.22,79.69,79.13,79.58,4300,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":257,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-23",76.5,78.35,1.91,4200,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1169,"percent_change":1804,"volume":2473,"transactions":9,"vwap":2472},"2025-06-20",77.57,76.62,76.88,2400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2303,"volume":2480,"transactions":9,"vwap":2478},"2025-06-18",77.18,77.97,77.029999,-0.12,2500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":1087,"percent_change":914,"volume":2486,"transactions":9,"vwap":2485},"2025-06-17",77.65,77.96,77.15,7700,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":923,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-16",77.74,78.5,77.93,1.22,3900,{"date":2495,"open":2496,"high":2484,"low":2497,"close":2498,"change":1130,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",77.58,76.98,76.99,-2.05,4600,{"date":2502,"open":2491,"high":2503,"low":2504,"close":2505,"change":852,"percent_change":52,"volume":2506,"transactions":9,"vwap":2505},"2025-06-12",78.64,77.91,78.6,2900,{"date":2508,"open":2509,"high":2445,"low":2510,"close":2511,"change":2512,"percent_change":1487,"volume":2473,"transactions":9,"vwap":2511},"2025-06-11",78.85,78.15,78.22,-0.21,{"date":2514,"open":2515,"high":2445,"low":2516,"close":2517,"change":2518,"percent_change":325,"volume":2040,"transactions":9,"vwap":2517},"2025-06-10",78.89,77.92,78.43,-0.23,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":1864,"volume":2524,"transactions":9,"vwap":2522},"2025-06-09",79.48,78.66,-0.39,28900,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":413,"percent_change":714,"volume":2500,"transactions":9,"vwap":2529},"2025-06-06",79.26,78.71,79.050003,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":513,"percent_change":137,"volume":2535,"transactions":9,"vwap":2534},"2025-06-05",78.2,78.92,78.51,26900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2510,"change":2541,"percent_change":2358,"volume":1622,"transactions":9,"vwap":2510},"2025-06-04",78.25,78.54,78,-0.03,{"date":2543,"open":2471,"high":2544,"low":2471,"close":2545,"change":257,"percent_change":2546,"volume":1910,"transactions":9,"vwap":2545},"2025-06-03",78.19,78.18,1.92,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":318,"percent_change":1864,"volume":2552,"transactions":9,"vwap":2551},"2025-06-02",76.8,75.53,76.71,16800,{"date":2554,"open":2551,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2479,"volume":1264,"transactions":9,"vwap":2557},"2025-05-30",77.2,76.64,77.089996,-0.09,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2476,"change":1223,"percent_change":1879,"volume":2563,"transactions":9,"vwap":2476},"2025-05-29",77.87,76.4,12500,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2498,"change":1468,"percent_change":1349,"volume":1720,"transactions":9,"vwap":2498},"2025-05-28",78.4,76.96,{"date":2569,"open":2517,"high":2570,"low":2571,"close":2570,"change":1474,"percent_change":2123,"volume":1100,"transactions":9,"vwap":2570},"2025-05-27",78.62,77.42,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":2383,"volume":1000,"transactions":9,"vwap":2576},"2025-05-23",75.98,77.33,77.059998,0.1,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2567,"change":2583,"percent_change":1081,"volume":2584,"transactions":9,"vwap":2567},"2025-05-22",77.19,77.53,76.39,-0.5,20600,{"date":2586,"open":2540,"high":2587,"low":2588,"close":2589,"change":1061,"percent_change":1509,"volume":2590,"transactions":9,"vwap":2589},"2025-05-21",78.69,77.35,77.46,21600,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2528,"change":1081,"percent_change":1086,"volume":1014,"transactions":9,"vwap":2528},"2025-05-20",79.2,78.48,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2141,"volume":2119,"transactions":9,"vwap":2599},"2025-05-19",78.059998,79.38,79.36,-0.06,{"date":2602,"open":2534,"high":2603,"low":2604,"close":2603,"change":204,"percent_change":624,"volume":2605,"transactions":9,"vwap":2603},"2025-05-16",79.42,78.45,12700,{"date":2607,"open":2608,"high":2609,"low":2581,"close":2610,"change":513,"percent_change":137,"volume":1698,"transactions":9,"vwap":2610},"2025-05-15",78.089996,78.34,78.28,{"date":2612,"open":2570,"high":2613,"low":2504,"close":2516,"change":1342,"percent_change":384,"volume":950,"transactions":9,"vwap":2516},"2025-05-14",78.63,{"date":2615,"open":2540,"high":2616,"low":2540,"close":2617,"change":1643,"percent_change":1197,"volume":1163,"transactions":9,"vwap":2617},"2025-05-13",79.029999,78.49,{"date":2619,"open":2539,"high":2539,"low":2567,"close":2620,"change":1047,"percent_change":1144,"volume":1139,"transactions":9,"vwap":2620},"2025-05-12",77.61,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":1780,"percent_change":695,"volume":2626,"transactions":9,"vwap":2625},"2025-05-09",75.57,74.69,75.4,5000,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-08",74.38,75.82,75.38,2.06,2.81,9500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1138,"percent_change":89,"volume":1698,"transactions":9,"vwap":2640},"2025-05-07",73.62,73.71,72.98,73.32,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":1341,"percent_change":1919,"volume":2646,"transactions":9,"vwap":2645},"2025-05-06",72.45,73.76,73.16,20300,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2638,"change":532,"percent_change":828,"volume":2651,"transactions":9,"vwap":2638},"2025-05-05",72.69,74.07,23000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-02",72.75,73.83,72.36,73.4,1.73,2.41,23100,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":1474,"percent_change":2666,"volume":1069,"transactions":9,"vwap":2665},"2025-05-01",70.5,72.22,71.67,2.23,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1446,"percent_change":992,"volume":1698,"transactions":9,"vwap":2672},"2025-04-30",68.63,70.18,68.2,70.11,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":45,"percent_change":463,"volume":1896,"transactions":9,"vwap":2677},"2025-04-29",68.67,69.75,69.51,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2359,"percent_change":1300,"volume":2684,"transactions":9,"vwap":2683},"2025-04-28",69.16,69.52,68.49,69.029999,13700,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":1263,"percent_change":1791,"volume":1733,"transactions":9,"vwap":2689},"2025-04-25",68.52,69.24,69.080002,{"date":182,"open":2691,"high":2692,"low":178,"close":2693,"change":592,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},67.099998,68.88,68.65,2.31,17300]