[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLUS":3,"homepage-market-summary":35,"stock-historical-PLUS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLUS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ePlus Inc","Nasdaq",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","ePlus Inc is a provider of technology solutions across the IT spectrum, spanning security, cloud, data center, networking, collaboration, AI, service provider, and critical infrastructure, and emerging solutions, to domestic and foreign organizations across all industry segments. Its solutions leverage a broad range of professional, consultative, and managed services across the technology spectrum. The company possesses top-level engineering certifications with a broad range of IT technologies that enable the company to offer multi-vendor IT solutions that are optimized for each of its customers' specific requirements. It also offers a wide portfolio of technology and other capital asset financing solutions to customers across commercial and government enterprises, designing programs.","2,148","Herndon, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1639,1.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},92.79,93.01,93.76,91.6401,94.16,-1.37,-1.45,206401.463779,5514,92.737,98.14,69.25,204361.84901298405,81.5,7518,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},61,197266,72002024.102259,47.57,"2025-04-25",[188,189,199,210,220,231,242,253,264,275,286,297,308,319,329,339,350,360,371,382,392,403,414,424,435,446,457,467,477,488,498,509,520,530,540,550,560,571,581,590,601,612,623,632,642,653,663,671,682,690,699,709,719,730,740,749,760,769,778,786,792,799,804,811,819,828,837,846,855,861,870,878,883,892,899,907,916,925,932,940,947,954,962,970,977,984,991,996,1005,1014,1023,1032,1041,1048,1054,1059,1066,1074,1083,1090,1098,1105,1112,1118,1125,1133,1141,1149,1157,1164,1173,1180,1186,1193,1200,1207,1213,1220,1225,1234,1241,1248,1256,1262,1270,1276,1284,1291,1300,1306,1315,1322,1331,1340,1347,1355,1362,1369,1377,1385,1392,1399,1406,1413,1418,1424,1431,1436,1444,1453,1461,1466,1472,1480,1489,1497,1504,1513,1520,1527,1533,1541,1548,1557,1564,1571,1579,1584,1590,1597,1602,1610,1617,1623,1631,1637,1644,1650,1657,1664,1669,1676,1683,1691,1696,1704,1711,1716,1724,1729,1735,1742,1747,1754,1759,1764,1770,1777,1783,1790,1795,1801,1808,1813,1819,1827,1835,1842,1846,1853,1859,1865,1871,1875,1882,1889,1896,1903,1910,1917,1924,1930,1934,1942,1947,1954,1960,1967,1972,1979,1985,1992,1999,2006,2015,2022,2028,2035,2042,2050,2058,2064,2069,2075,2083,2091,2098,2106,2113,2120,2127,2135,2143,2149,2156,2163,2169,2177,2183,2188,2195,2202,2208,2214,2221,2229,2237,2244,2250,2256,2261,2266,2272,2278,2284,2291,2298,2305,2312,2317,2323,2329,2335,2341,2347,2351,2356,2362,2367,2372,2378,2386,2392,2401,2408,2415,2421,2429,2438,2446,2454,2460,2466,2472,2478,2485,2493,2500,2506,2511,2519,2526,2532,2537,2541,2548,2555,2559,2565,2570,2577,2583,2591,2596,2602,2606,2610,2616,2623,2631,2638,2643,2649,2655,2661,2666,2671,2677,2682,2688,2692,2698,2704,2710,2718,2725,2732,2738,2745,2750,2759,2764,2771,2777,2786,2793,2800,2807,2815,2821,2828,2835,2840,2846,2853],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",93.65,94.19,92.91,1.14,1.23,166182.274778,5897,93.6435,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",93.4,94.13,91.95,93.02,-0.38,-0.41,268915.415515,7048,93.0549,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",94.09,94.44,92.2,0.51,0.55,246356.574046,5307,93.5659,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",90.79,93.13,89.6775,92.89,2.88,3.2,192726.526722,5656,92.11,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",90.19,90.93,88.76,90.01,0.19,0.21,215394.615147,5006,89.8946,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",89.43,90.28,88.34,89.82,0.41,0.46,186265.52505,6282,89.5932,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",89.58,90.2349,87.8735,89.41,-1.1,-1.22,148718.253543,5792,89.3828,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",91.78,92.76,90.4,90.51,-0.65,-0.71,138107.660175,5253,91.1518,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",91.79,91.9,89.63,91.16,-0.87,-0.95,197756.506005,6154,91.1485,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",91.6,92.665,90.97,92.03,0.45,0.49,189101.361966,5812,91.8485,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",93.23,94.04,91.055,91.58,-0.67,-0.73,175975.2582,6665,92.0056,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",91.72,92.785,90.0101,92.25,1.15,1.26,174482.708982,6559,91.4503,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",92.01,89.77,91.1,-0.94,-1.02,961827.82243,7459,91.0498,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",93.22,91.1801,92.04,-0.33,-0.36,268011.252533,7521,91.9272,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",92.32,94.32,91.71,92.37,0.13,0.14,347761.608229,8893,92.8235,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":303,"volume":357,"transactions":358,"vwap":359},"2026-09-15",92.21,93.73,91.895,92.24,-0.625,189050.080951,6962,92.6561,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",91.56,93.5,90.89,92.865,1.035,1.13,191629.291101,6956,92.5701,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",88.98,92.07,88.655,91.83,3.82,4.34,197365.475785,6082,91.2124,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":121,"volume":389,"transactions":390,"vwap":391},"2026-09-10",88.28,89.34,87.49,88.01,-0.28,164999.267982,5970,88.1126,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",89.13,90,87.815,88.29,-1.5,-1.67,146249.083945,4988,88.4494,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",90.88,91.175,89,89.79,-2.31,-2.51,153416.783882,6155,89.7675,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":195,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",91.17,93.3399,90.03,92.1,1.35,188636.281495,6832,91.4421,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",87.81,91.55,87.43,90.87,3.6,4.13,241014.360098,6817,90.2067,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",87.07,88.73,87,87.27,0.69,0.8,153567.769612,6093,87.5701,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",87.45,89.99,86.07,86.58,-1.39,-1.58,192490.755839,7052,86.8237,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":441,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",87.04,88.35,86.61,87.97,0.79,160173.189685,4886,87.6608,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":205,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",88.38,89.68,86.96,87.28,-0.43,174996.603333,5123,87.5264,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",86.22,87.75,85.075,87.66,1.5,1.74,204692.184114,7033,86.9785,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",87.14,84.925,86.16,-0.2,-0.23,202168.270688,6335,85.8765,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",86.72,87.4,85.61,86.36,0.1,0.12,208717.900933,6887,86.2015,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",86.52,87.57,86.1,86.26,-0.59,-0.68,147767.04469,5781,86.6113,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",86.81,87.845,86.13,86.85,0,175991.36766,5722,87.0388,{"date":531,"open":532,"high":533,"low":534,"close":525,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",86.59,89.11,85.96,0.32,0.37,225777.606794,8233,87.5785,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":292,"volume":547,"transactions":548,"vwap":549},"2026-08-19",86.94,87.4599,85.695,86.53,0.39,148583.142039,7615,86.5677,{"date":551,"open":524,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",86.95,85.35,86.14,-0.64,-0.74,210202.153292,8674,86.2816,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",87.69,89.85,86.19,86.78,-1.75,-1.98,202358.190178,8246,87.2551,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":50,"volume":578,"transactions":579,"vwap":580},"2026-08-14",89.62,90.1238,87.85,88.53,-0.19,94482.290541,4577,88.7738,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":150,"percent_change":150,"volume":587,"transactions":588,"vwap":589},"2026-08-13",88.9,89.1,87.41,88.72,171180.421896,5571,88.3575,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",89.19,89.525,87.105,88.74,-0.08,-0.09,140513.31734,5556,88.5409,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",90.78,91.4749,88.03,88.82,-1.44,-1.6,148339.017426,6220,89.1133,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",89.64,91.4751,89.45,90.26,0.68,0.76,150254.812094,6794,90.685,{"date":624,"open":625,"high":626,"low":627,"close":255,"change":100,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",90.35,92.0351,88.954,-0.85,207650.988065,6831,89.9297,{"date":633,"open":634,"high":635,"low":636,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",92.99,93.09,89.67,-4.21,-4.45,275943.305683,8390,90.9582,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",97.2,97.775,89.1775,94.56,-2.49,-2.57,478033.626973,13060,92.9421,{"date":654,"open":655,"high":30,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",93.05,92.94,97.05,3.39,3.62,385156.282564,10233,96.7484,{"date":664,"open":635,"high":665,"low":635,"close":666,"change":667,"percent_change":420,"volume":668,"transactions":669,"vwap":670},"2026-08-03",95.75,93.66,1.25,290876.225915,8044,94.1432,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",90.99,92.84,89.1121,92.41,1.42,1.56,325667.013588,7751,91.6308,{"date":683,"open":223,"high":223,"low":684,"close":673,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",90.115,-2.12,-2.28,323087.90491,8055,91.5291,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":215,"percent_change":216,"volume":696,"transactions":697,"vwap":698},"2026-07-29",92.6,95.635,91.33,93.11,324279.518512,7800,93.8346,{"date":700,"open":701,"high":702,"low":703,"close":692,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",90.25,93.125,89.06,3.5,3.93,238005.988772,6365,91.6198,{"date":710,"open":711,"high":712,"low":713,"close":584,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",90.11,92,88.68,0.08,0.09,256388.107462,6964,89.4859,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",87.31,89.65,86.64,89.02,2.19,2.52,190255.832186,7307,88.6043,{"date":731,"open":732,"high":407,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",86.55,86.09,86.83,-0.78,-0.89,287356.134927,6723,87.1916,{"date":741,"open":742,"high":743,"low":534,"close":744,"change":745,"percent_change":85,"volume":746,"transactions":747,"vwap":748},"2026-07-22",88.81,89.84,87.61,-1.68,243984.20263,7183,87.383,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",90.31,92.35,88.8,89.29,-1.11,-1.23,340394.994628,8124,90.0686,{"date":761,"open":762,"high":763,"low":764,"close":268,"change":367,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",89.09,91.995,89.055,1.27,310142.484951,8020,90.3523,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",86.38,89.53,86.3,89.27,1.51,1.72,179500,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",86.48,89.39,87.76,1.28,1.48,254400,{"date":787,"open":460,"high":788,"low":789,"close":780,"change":790,"percent_change":756,"volume":791,"transactions":9,"vwap":780},"2026-07-15",89.31,85.95,-1.08,206300,{"date":793,"open":395,"high":794,"low":428,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",91.2,87.56,-2.44,-2.71,309900,{"date":800,"open":801,"high":376,"low":802,"close":395,"change":536,"percent_change":248,"volume":803,"transactions":9,"vwap":395},"2026-07-13",90.22,87.99,263100,{"date":805,"open":806,"high":743,"low":807,"close":279,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":279},"2026-07-10",87.91,87.13,1.77,2.01,158100,{"date":812,"open":813,"high":469,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",85.6,85.14,87.86,2.42,2.83,222500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",83.41,85.85,82.35,85.44,1.61,1.92,209400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",83.56,84.59,82.67,83.83,0.5,0.6,192000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",81,83.63,79.84,83.33,2.51,3.11,133000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",82.23,82.65,80.14,80.82,-1.53,-1.86,138500,{"date":856,"open":842,"high":857,"low":848,"close":823,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":823},"2026-07-01",85.27,-0.88,-1.06,226400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",81.2,83.46,79.25,83.23,2.74,3.4,199900,{"date":871,"open":841,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",81.86,79.12,80.49,0.65,0.81,273900,{"date":879,"open":874,"high":880,"low":881,"close":841,"change":260,"percent_change":141,"volume":882,"transactions":9,"vwap":841},"2026-06-26",81.029999,78.85,589300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",81.3,82.85,80.64,81.059998,0.25,0.31,200000,{"date":893,"open":894,"high":885,"low":895,"close":896,"change":825,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-24",79.32,76.59,80.81,2.03,215400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":715,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-23",78.81,80.099998,77.79,79.2,0.11,221700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",81.76,83.18,78.78,79.11,-2.74,-3.35,247000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",81.68,82.63,79.9,81.85,1.49,1.85,883100,{"date":926,"open":918,"high":927,"low":928,"close":929,"change":930,"percent_change":648,"volume":931,"transactions":9,"vwap":929},"2026-06-17",83.86,79,80.36,-2.05,218200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":516,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",83.74,85.84,81.91,82.41,-0.82,207600,{"date":941,"open":942,"high":511,"low":943,"close":944,"change":945,"percent_change":126,"volume":946,"transactions":9,"vwap":944},"2026-06-15",83.96,82.76,83.089996,-0.1,247900,{"date":948,"open":949,"high":554,"low":950,"close":951,"change":515,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-12",84.23,82.46,83.19,-0.7,299100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":292,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-11",83.81,85.089996,82.48,83.78,0.54,316400,{"date":963,"open":964,"high":965,"low":966,"close":842,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":842},"2026-06-10",82.18,83.57,81.57,1.18,1.44,198400,{"date":971,"open":972,"high":439,"low":973,"close":974,"change":975,"percent_change":607,"volume":976,"transactions":9,"vwap":974},"2026-06-09",83.93,80.92,82.15,-1.2,150400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":116,"percent_change":667,"volume":983,"transactions":9,"vwap":982},"2026-06-08",82.62,84,82.059998,83.35,218400,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":677,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-05",80.9,83.080002,82.32,1.76,184500,{"date":992,"open":993,"high":950,"low":850,"close":986,"change":215,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-06-04",81.19,0.63,244100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",84.15,85.37,80.24,80.39,-3.97,-4.71,342600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",81.69,84.63,80.52,84.36,2.38,2.9,398600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",81.99,84.12,79.48,81.98,-0.11,-0.13,408000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",83.15,85.74,77.55,82.089996,-6.56,-7.4,645000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",89.52,90.5,88.12,88.65,-0.54,-0.61,319800,{"date":1042,"open":585,"high":1043,"low":1044,"close":592,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":592},"2026-05-27",90.34,87.34,2.25,2.59,194100,{"date":1049,"open":957,"high":1050,"low":957,"close":542,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":542},"2026-05-26",87.42,1.57,1.84,233600,{"date":1055,"open":1025,"high":1056,"low":33,"close":999,"change":1057,"percent_change":1058,"volume":1053,"transactions":9,"vwap":999},"2026-05-22",85.43,3.24,3.94,{"date":1060,"open":1061,"high":849,"low":1062,"close":1063,"change":938,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",82.3,80.67,82.13,-0.99,165400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":195,"volume":1073,"transactions":9,"vwap":1071},"2026-05-20",81.82,83.25,79.79,82.95,1.01,128900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",81.78,82.6,81.29,81.94,-0.51,-0.62,119300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":270,"percent_change":735,"volume":1089,"transactions":9,"vwap":1088},"2026-05-18",83.099998,85.26,82,82.45,137300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1085,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-05-15",84.87,85.31,83.050003,-2.27,-2.66,172500,{"date":1099,"open":1100,"high":1101,"low":980,"close":999,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":999},"2026-05-14",84.28,86.7,2.15,2.58,130000,{"date":1106,"open":830,"high":1107,"low":1108,"close":1109,"change":859,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",84.37,80.31,83.22,-1.26,158200,{"date":1113,"open":407,"high":407,"low":1114,"close":1100,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1100},"2026-05-12",83.91,-4.72,-5.3,234700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":407,"change":1123,"percent_change":26,"volume":1124,"transactions":9,"vwap":407},"2026-05-11",90.52,92.67,88.23,-1.31,327000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":751,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":751},"2026-05-08",87.050003,90.43,86.6,3.51,4.04,174200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",83.61,86.89,86.8,3.35,4.01,299700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",88.24,82.93,83.45,-3.7,-4.25,186300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":678,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-05",86.089996,87.47,85.71,87.15,1.82,134500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":292,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",84.82,87.099998,85.59,0.38,153100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",85.32,86.23,83.85,85.21,0.52,0.61,164600,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":484,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",82.54,85.050003,84.69,1.45,190400,{"date":1181,"open":1182,"high":956,"low":1183,"close":1184,"change":473,"percent_change":1080,"volume":1185,"transactions":9,"vwap":1184},"2026-04-29",83.26,82.43,83.24,124600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":516,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",84.88,81.77,83.67,-0.81,199700,{"date":1194,"open":1159,"high":780,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",84.18,84.35,-0.47,-0.55,148800,{"date":1201,"open":1202,"high":1086,"low":1203,"close":1159,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1159},"2026-04-24",84.38,83.59,-0.04,-0.05,174700,{"date":1208,"open":1209,"high":1210,"low":956,"close":1211,"change":324,"percent_change":259,"volume":1212,"transactions":9,"vwap":1211},"2026-04-23",85.36,85.88,84.86,219900,{"date":1214,"open":1215,"high":802,"low":1216,"close":1217,"change":304,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-22",86.76,85.38,85.8,-0.84,126200,{"date":1221,"open":1161,"high":437,"low":1161,"close":545,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":545},"2026-04-21",0.74,0.86,148100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",84.97,86.24,84.059998,85.79,0.62,0.73,167900,{"date":1235,"open":864,"high":1236,"low":1094,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",85.62,85.17,2.86,3.47,179100,{"date":1242,"open":1001,"high":937,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",79.87,82.31,1.52,1.88,167200,{"date":1249,"open":1250,"high":1182,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",82.83,80.47,80.79,-2.22,-2.67,124200,{"date":1257,"open":1258,"high":1259,"low":1088,"close":1260,"change":1110,"percent_change":398,"volume":1261,"transactions":9,"vwap":1260},"2026-04-14",84.14,84.7,83.010002,151900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":226,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",81.33,84.53,81.24,84.27,3.54,155900,{"date":1271,"open":921,"high":919,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1082,"transactions":9,"vwap":1273},"2026-04-10",80.57,81.39,-0.46,-0.56,{"date":1277,"open":1278,"high":1279,"low":1280,"close":921,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":921},"2026-04-09",80.59,82.12,78.75,0.58,0.71,227000,{"date":1285,"open":1286,"high":959,"low":839,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",81.97,81.27,1.8,2.27,156800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",77.53,79.99,77.13,79.47,1.94,2.5,162800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1293,"change":535,"percent_change":248,"volume":1305,"transactions":9,"vwap":1293},"2026-04-06",77.019997,77.92,76.12,118100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",75.14,77.33,74.79,77.21,1.07,1.41,116200,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":967,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",75.48,77.39,76.14,0.89,185700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",74.84,77.010002,73.37,75.25,1.63,2.21,256300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",75.32,76.41,73.33,73.62,-1.24,-1.66,222900,{"date":1341,"open":1342,"high":903,"low":1310,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",76.29,74.86,-2.08,-2.7,184900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",75.39,77.76,76.94,0.75,0.98,140400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":515,"percent_change":100,"volume":1361,"transactions":9,"vwap":1360},"2026-03-25",77.23,78.15,76.040001,76.19,155200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":619,"percent_change":179,"volume":1368,"transactions":9,"vwap":1367},"2026-03-24",75.16,77.68,75.059998,76.78,190900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1051,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",75.83,78.12,75.77,76.019997,2.11,195100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":556,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",75.19,76.42,73.089996,74.45,-0.98,853100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1379,"change":834,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1379},"2026-03-19",74.3,76.16,73.61,0.67,206800,{"date":1393,"open":1394,"high":1319,"low":1395,"close":1396,"change":281,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-18",75.37,74.099998,74.69,-1.15,255500,{"date":1400,"open":1401,"high":1293,"low":1402,"close":1403,"change":1404,"percent_change":25,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",76.52,75.010002,75.56,-1.05,223000,{"date":1407,"open":1351,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":195,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",78.19,76.44,76.61,0.93,152400,{"date":1414,"open":1367,"high":1415,"low":1396,"close":1416,"change":1080,"percent_change":303,"volume":1417,"transactions":9,"vwap":1416},"2026-03-13",77.67,75.68,170200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1360,"change":1204,"percent_change":1205,"volume":1423,"transactions":9,"vwap":1360},"2026-03-12",74.85,76.39,74.040001,165100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":736,"percent_change":1397,"volume":1430,"transactions":9,"vwap":1429},"2026-03-11",76.56,77.47,74.9,76.23,154200,{"date":1432,"open":1325,"high":881,"low":1433,"close":1434,"change":270,"percent_change":1218,"volume":1435,"transactions":9,"vwap":1434},"2026-03-10",76.36,77.12,145000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":494,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-09",76.58,78.050003,74.55,77.77,-0.29,138200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",78.27,79.010002,77.24,78,-2.43,-3.02,100700,{"date":1454,"open":1455,"high":127,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-05",79.68,79.41,80.43,-0.14,-0.17,105900,{"date":1462,"open":920,"high":1463,"low":1464,"close":1272,"change":1222,"percent_change":1411,"volume":1465,"transactions":9,"vwap":1272},"2026-03-04",81.72,79.17,95300,{"date":1467,"open":903,"high":1468,"low":895,"close":1469,"change":1162,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",80.13,79.83,0.48,126100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":398,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",80.059998,80.63,78.98,79.45,-1.21,166500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",77.73,80.76,76.88,80.66,1.11,1.4,212600,{"date":1490,"open":1491,"high":1294,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",78.47,78.42,79.55,1.68,2.16,140600,{"date":1498,"open":1499,"high":1500,"low":1426,"close":1501,"change":345,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-25",78.080002,78.3,77.87,0.17,142400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",79.07,80.56,77.26,77.74,-1.04,-1.32,220800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":911,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":911},"2026-02-23",82.010002,78.43,-3.17,-3.87,151400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1191,"percent_change":1383,"volume":1526,"transactions":9,"vwap":1525},"2026-02-20",82.050003,83.48,80.77,81.95,176800,{"date":1528,"open":1529,"high":956,"low":1530,"close":943,"change":282,"percent_change":1531,"volume":1532,"transactions":9,"vwap":943},"2026-02-19",83.14,81.66,-1.13,168300,{"date":1534,"open":1061,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",84.26,81.79,83.71,1.3,1.58,198200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":937,"change":1546,"percent_change":566,"volume":1547,"transactions":9,"vwap":937},"2026-02-17",83.9,84.07,82.24,-1.47,101900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",82.34,84.96,80.69,83.88,1.79,2.18,188200,{"date":1558,"open":1559,"high":1560,"low":896,"close":1028,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1028},"2026-02-12",84.4,84.45,-1.82,-2.17,233200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1114,"change":796,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1114},"2026-02-11",86.93,87.93,82.84,-2.83,156200,{"date":1572,"open":1573,"high":395,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",87.8,86.099998,86.35,-1.01,-1.16,192100,{"date":1580,"open":795,"high":1581,"low":502,"close":1582,"change":960,"percent_change":1231,"volume":1583,"transactions":9,"vwap":1582},"2026-02-09",90.089996,87.36,226200,{"date":1585,"open":502,"high":1586,"low":502,"close":1587,"change":1495,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-06",90.39,86.82,2.55,293500,{"date":1591,"open":1592,"high":603,"low":1593,"close":1594,"change":1595,"percent_change":1338,"volume":1596,"transactions":9,"vwap":1594},"2026-02-05",85.3,82.9,84.66,-1.43,327300,{"date":1598,"open":1599,"high":512,"low":1600,"close":1151,"change":17,"percent_change":765,"volume":1601,"transactions":9,"vwap":1151},"2026-02-04",85.54,84.75,194600,{"date":1603,"open":1604,"high":482,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",86.86,84.2,85.010002,-2.04,-2.34,126900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1127,"change":1615,"percent_change":1178,"volume":1616,"transactions":9,"vwap":1127},"2026-02-02",85.46,89.14,85.099998,1.24,181400,{"date":1618,"open":1017,"high":1619,"low":1620,"close":1621,"change":179,"percent_change":967,"volume":1622,"transactions":9,"vwap":1621},"2026-01-30",86.28,83.51,85.81,197800,{"date":1624,"open":1265,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-29",86.040001,83.13,84.81,0.66,0.78,219800,{"date":1632,"open":1633,"high":1215,"low":1634,"close":998,"change":858,"percent_change":1635,"volume":1636,"transactions":9,"vwap":998},"2026-01-28",85.49,84.050003,-1.03,153200,{"date":1638,"open":1639,"high":1640,"low":1177,"close":1641,"change":1642,"percent_change":1096,"volume":1643,"transactions":9,"vwap":1641},"2026-01-27",87.24,88.48,85.029999,-2.32,109300,{"date":1645,"open":525,"high":1646,"low":1169,"close":1647,"change":346,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-26",87.87,87.35,0.16,176300,{"date":1651,"open":1652,"high":606,"low":1653,"close":1654,"change":1655,"percent_change":685,"volume":1656,"transactions":9,"vwap":1654},"2026-01-23",88.6,86.79,87.21,-1.89,90600,{"date":1658,"open":781,"high":395,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-22",88.13,89.099998,0.2,0.22,137400,{"date":1665,"open":500,"high":1666,"low":1667,"close":583,"change":92,"percent_change":1268,"volume":1668,"transactions":9,"vwap":583},"2026-01-21",89.010002,85.42,150500,{"date":1670,"open":1671,"high":552,"low":999,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",86.75,85.86,-1.76,-2.01,118900,{"date":1677,"open":1678,"high":753,"low":1679,"close":1680,"change":1531,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-16",88.32,86.91,87.62,-1.27,105100,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-15",87.18,89.25,88.75,2,2.31,125900,{"date":1692,"open":1693,"high":1694,"low":532,"close":1671,"change":1344,"percent_change":1608,"volume":1695,"transactions":9,"vwap":1671},"2026-01-14",88.44,89.18,106000,{"date":1697,"open":1640,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-13",90.36,87.64,88.83,0.27,0.3,94100,{"date":1705,"open":1188,"high":1706,"low":1107,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-12",88.67,88.56,3.17,3.71,136400,{"date":1712,"open":935,"high":386,"low":1634,"close":1713,"change":1714,"percent_change":131,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",85.39,-0.5,192800,{"date":1717,"open":534,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",87.5,85.47,85.89,-0.42,-0.49,144500,{"date":1725,"open":1726,"high":1652,"low":1159,"close":1727,"change":1511,"percent_change":141,"volume":1728,"transactions":9,"vwap":1727},"2026-01-07",87.89,86.31,125400,{"date":1730,"open":1217,"high":815,"low":1731,"close":1732,"change":367,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-06",84.91,87.63,1.31,110100,{"date":1736,"open":1737,"high":1738,"low":1719,"close":1739,"change":1458,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-05",86.41,87.58,86.5,-0.16,129000,{"date":1743,"open":480,"high":1744,"low":1745,"close":723,"change":859,"percent_change":1478,"volume":1746,"transactions":9,"vwap":723},"2026-01-02",88.91,86.019997,83700,{"date":1748,"open":1687,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":325,"volume":1753,"transactions":9,"vwap":1751},"2025-12-31",89.040001,87.16,87.7,-0.9,81600,{"date":1755,"open":1756,"high":774,"low":1757,"close":1652,"change":282,"percent_change":859,"volume":1758,"transactions":9,"vwap":1652},"2025-12-30",89.26,88.19,84700,{"date":1760,"open":395,"high":395,"low":407,"close":1761,"change":111,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",89.55,-0.53,87100,{"date":1765,"open":743,"high":1766,"low":1700,"close":1767,"change":1768,"percent_change":77,"volume":1769,"transactions":9,"vwap":1767},"2025-12-26",90.099998,90.029999,0.42,77600,{"date":1771,"open":1772,"high":395,"low":1773,"close":1774,"change":1775,"percent_change":292,"volume":1776,"transactions":9,"vwap":1774},"2025-12-24",89.51,88.41,89.61,0.4,75700,{"date":1778,"open":1779,"high":1780,"low":1680,"close":1781,"change":441,"percent_change":1629,"volume":1782,"transactions":9,"vwap":1781},"2025-12-23",88.26,89.81,89.21,125100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1576,"percent_change":1531,"volume":1789,"transactions":9,"vwap":1788},"2025-12-22",89.97,91.41,88.25,88.52,172000,{"date":1791,"open":1707,"high":1792,"low":576,"close":772,"change":834,"percent_change":1793,"volume":1794,"transactions":9,"vwap":772},"2025-12-19",89.71,0.56,571300,{"date":1796,"open":1797,"high":1798,"low":1567,"close":1799,"change":945,"percent_change":1020,"volume":1800,"transactions":9,"vwap":1799},"2025-12-18",90.07,90.21,89.029999,177500,{"date":1802,"open":1803,"high":1804,"low":1122,"close":394,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":394},"2025-12-17",92.43,92.75,-3.38,-3.65,228000,{"date":1809,"open":752,"high":1810,"low":222,"close":1811,"change":292,"percent_change":293,"volume":1812,"transactions":9,"vwap":1811},"2025-12-16",93.019997,92.51,257000,{"date":1814,"open":230,"high":1815,"low":1816,"close":1817,"change":890,"percent_change":1818,"volume":1812,"transactions":9,"vwap":1817},"2025-12-15",92.9,91.24,92.059998,0.34,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1595,"volume":1826,"transactions":9,"vwap":1824},"2025-12-12",93,93.51,91.5,91.75,-1.33,115000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":314,"volume":1834,"transactions":9,"vwap":1832},"2025-12-11",92.019997,93.98,91.4,93.080002,1.06,171600,{"date":1836,"open":1837,"high":1838,"low":595,"close":1829,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1829},"2025-12-10",89.56,92.58,2.4,2.68,357300,{"date":1843,"open":781,"high":1831,"low":1844,"close":573,"change":1818,"percent_change":1162,"volume":1845,"transactions":9,"vwap":573},"2025-12-09",88.49,252500,{"date":1847,"open":1848,"high":1849,"low":235,"close":1850,"change":1080,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-08",90.65,90.68,89.28,-0.57,196700,{"date":1854,"open":1855,"high":1856,"low":1788,"close":408,"change":206,"percent_change":1857,"volume":1858,"transactions":9,"vwap":408},"2025-12-05",90.059998,90.75,-0.45,144100,{"date":1860,"open":480,"high":268,"low":525,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-04",90.2,2.47,2.82,163100,{"date":1866,"open":500,"high":1867,"low":1745,"close":1868,"change":194,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-03",87.88,87.73,1.32,212300,{"date":1872,"open":1867,"high":1873,"low":1874,"close":532,"change":790,"percent_change":756,"volume":1526,"transactions":9,"vwap":532},"2025-12-02",88.54,86.029999,{"date":1876,"open":1877,"high":1043,"low":1215,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-01",89.24,87.67,-1.93,-2.15,200400,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":473,"volume":1888,"transactions":9,"vwap":1886},"2025-11-28",90.48,88.57,89.6,-0.39,84400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":449,"change":516,"percent_change":1894,"volume":1895,"transactions":9,"vwap":449},"2025-11-26",90.61,92.050003,89.3,-0.75,588800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":494,"percent_change":167,"volume":1902,"transactions":9,"vwap":1901},"2025-11-25",91.44,92.56,89.42,90.67,400300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1039,"percent_change":303,"volume":1909,"transactions":9,"vwap":1908},"2025-11-24",91.54,93.37,90.010002,90.9,176200,{"date":1911,"open":575,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1912},"2025-11-21",91.51,87.71,3.85,4.39,176700,{"date":1918,"open":234,"high":1919,"low":1920,"close":482,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":482},"2025-11-20",91.91,87.2,-1.65,-1.85,193800,{"date":1925,"open":1926,"high":1927,"low":1926,"close":788,"change":1833,"percent_change":1928,"volume":1929,"transactions":9,"vwap":788},"2025-11-19",88.010002,89.98,1.2,124300,{"date":1931,"open":1932,"high":1799,"low":522,"close":1787,"change":1352,"percent_change":1223,"volume":1933,"transactions":9,"vwap":1787},"2025-11-18",87.17,152600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1718,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1718},"2025-11-17",90.41,91.37,87.25,-2.72,-3.01,265200,{"date":1943,"open":1944,"high":1908,"low":795,"close":801,"change":1945,"percent_change":1946,"volume":969,"transactions":9,"vwap":801},"2025-11-14",87.84,-0.31,-0.34,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":325,"percent_change":755,"volume":1953,"transactions":9,"vwap":1952},"2025-11-13",91.07,91.13,89.86,90.53,164200,{"date":1955,"open":1956,"high":1957,"low":1873,"close":427,"change":808,"percent_change":1958,"volume":1959,"transactions":9,"vwap":427},"2025-11-12",89.72,92.66,1.97,173900,{"date":1961,"open":1757,"high":1962,"low":482,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-11",90.33,89.78,1.53,1.73,189900,{"date":1968,"open":1151,"high":1907,"low":1599,"close":1787,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1787},"2025-11-10",3.37,3.97,320900,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1188,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1188},"2025-11-07",74.62,85.15,11.51,15.69,392600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1326,"change":952,"percent_change":282,"volume":1984,"transactions":9,"vwap":1326},"2025-11-06",73.67,74.16,72.93,182500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":619,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-05",72.95,74.63,74.07,1.04,158600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":292,"percent_change":1231,"volume":1998,"transactions":9,"vwap":1997},"2025-11-04",72.11,73.63,71.75,73.31,165000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":106,"percent_change":206,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",72.77,73.72,71.24,72.86,221500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-31",71.49,73.53,70.96,73.16,1.62,2.26,213200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":858,"percent_change":260,"volume":2021,"transactions":9,"vwap":2020},"2025-10-30",72.23,73.75,71.2,71.54,114800,{"date":2023,"open":2024,"high":2025,"low":2020,"close":2026,"change":608,"percent_change":2027,"volume":854,"transactions":9,"vwap":2026},"2025-10-29",73.91,74.41,72.42,-2.16,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1204,"percent_change":1205,"volume":2034,"transactions":9,"vwap":2033},"2025-10-28",73.96,74.66,72.41,74.019997,94600,{"date":2036,"open":2037,"high":2038,"low":1326,"close":2039,"change":334,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-27",74.72,75.36,74.059998,-0.44,106200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":442,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",74.24,74.73,73.98,74.39,1.09,99900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1020,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-23",73.6,74.49,73.57,73.59,-0.15,88800,{"date":2059,"open":2033,"high":2060,"low":2061,"close":2062,"change":270,"percent_change":281,"volume":2063,"transactions":9,"vwap":2062},"2025-10-22",74.74,73.029999,73.7,107100,{"date":2065,"open":2066,"high":1428,"low":2066,"close":2067,"change":1487,"percent_change":826,"volume":2068,"transactions":9,"vwap":2067},"2025-10-21",72.6,74.35,137500,{"date":2070,"open":2071,"high":2072,"low":2071,"close":1987,"change":1051,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1987},"2025-10-20",71.84,73.24,2.2,117600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-17",71.42,72.25,70.75,71.38,-0.01,116100,{"date":2084,"open":2085,"high":2018,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-16",73.28,71.33,71.39,-1.94,-2.65,211600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1335,"change":994,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1335},"2025-10-15",73.25,74.4,72.72,0.87,119100,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",69.35,73.4,72.7,2.34,3.33,175700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1222,"percent_change":1833,"volume":2112,"transactions":9,"vwap":2111},"2025-10-13",70.07,71.29,70.050003,70.36,188700,{"date":2114,"open":2115,"high":2116,"low":31,"close":2117,"change":2089,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-10",72.3,72.48,69.62,-3.67,147300,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":399,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-09",73.78,71.77,72.27,-2.26,123500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":483,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-08",72.55,74.12,72.31,73.94,2.07,157600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1681,"volume":2142,"transactions":9,"vwap":2140},"2025-10-07",73.47,73.5,71.94,72.44,-0.93,129500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1326,"change":1701,"percent_change":536,"volume":2148,"transactions":9,"vwap":1326},"2025-10-06",73.42,73.88,72.84,157300,{"date":2150,"open":2093,"high":2151,"low":2152,"close":2153,"change":238,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-03",73.86,72.92,73.099998,0.29,162100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1990,"percent_change":1178,"volume":2162,"transactions":9,"vwap":2161},"2025-10-02",72,72.97,71.11,72.89,154300,{"date":2164,"open":2165,"high":2017,"low":2165,"close":2166,"change":2167,"percent_change":967,"volume":2168,"transactions":9,"vwap":2166},"2025-10-01",70.43,71.85,0.84,180200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":945,"volume":2176,"transactions":9,"vwap":2174},"2025-09-30",71.080002,71.66,70.13,71.010002,-0.07,190300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2171,"change":1198,"percent_change":100,"volume":2182,"transactions":9,"vwap":2171},"2025-09-29",72.07,72.089996,70.46,166600,{"date":2184,"open":2185,"high":2158,"low":2185,"close":2186,"change":442,"percent_change":367,"volume":2187,"transactions":9,"vwap":2186},"2025-09-26",70.78,71.63,130400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":975,"volume":1782,"transactions":9,"vwap":2193},"2025-09-25",71.22,71.3,70,70.83,-0.86,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1511,"percent_change":2201,"volume":1305,"transactions":9,"vwap":2200},"2025-09-24",73.010002,73.83,71.55,71.69,-1.81,{"date":2203,"open":2204,"high":2205,"low":2032,"close":2197,"change":1655,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2197},"2025-09-23",74.89,75.2,-2.52,123200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1428,"change":2213,"percent_change":1486,"volume":1649,"transactions":9,"vwap":1428},"2025-09-22",74,75.050003,73.13,0.82,{"date":2215,"open":2053,"high":2216,"low":2217,"close":2218,"change":1887,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-19",74.99,73.07,74.080002,-0.52,716300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":106,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-18",75.63,76.47,74.19,74.47,-0.4,267000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1123,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-17",75.97,77.5,74.65,74.77,-1.72,278200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1178,"percent_change":1297,"volume":2243,"transactions":9,"vwap":2242},"2025-09-16",74.26,76.21,73.3,76.080002,239100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1988,"change":463,"percent_change":1312,"volume":2249,"transactions":9,"vwap":1988},"2025-09-15",74.029999,74.82,73.11,130600,{"date":2251,"open":2252,"high":2253,"low":2241,"close":2254,"change":1510,"percent_change":452,"volume":2255,"transactions":9,"vwap":2254},"2025-09-12",74.34,74.78,73.84,187400,{"date":2257,"open":2166,"high":2258,"low":2166,"close":2258,"change":2259,"percent_change":704,"volume":2260,"transactions":9,"vwap":2258},"2025-09-11",74.88,2.53,141600,{"date":2262,"open":2019,"high":2263,"low":2019,"close":2264,"change":314,"percent_change":2012,"volume":2265,"transactions":9,"vwap":2264},"2025-09-10",72.4,72.35,153400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2019,"change":2271,"percent_change":167,"volume":1690,"transactions":9,"vwap":2019},"2025-09-09",70.99,71.81,70.67,-0.18,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2080,"change":1170,"percent_change":1232,"volume":2277,"transactions":9,"vwap":2080},"2025-09-08",70.77,71.64,70.019997,130700,{"date":2279,"open":2280,"high":2197,"low":2281,"close":2282,"change":281,"percent_change":1478,"volume":2283,"transactions":9,"vwap":2282},"2025-09-05",71.86,70.27,70.86,158800,{"date":2285,"open":2286,"high":1996,"low":2287,"close":2288,"change":1495,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-04",69.7,69.07,71.73,3.1,258800,{"date":2292,"open":2193,"high":2293,"low":2294,"close":2295,"change":1546,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-03",71.72,69.27,69.57,-2.07,202800,{"date":2299,"open":2190,"high":2300,"low":2301,"close":2302,"change":1825,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-02",71.9,70.3,71.040001,-1.84,114600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":515,"percent_change":1191,"volume":2311,"transactions":9,"vwap":2310},"2025-08-29",73.040001,73.77,71.93,72.37,123900,{"date":2313,"open":2314,"high":2011,"low":2315,"close":2316,"change":1775,"percent_change":216,"volume":1073,"transactions":9,"vwap":2316},"2025-08-28",72.99,71.6,72.96,{"date":2318,"open":2302,"high":2319,"low":2320,"close":2321,"change":1990,"percent_change":1178,"volume":2322,"transactions":9,"vwap":2321},"2025-08-27",72.73,71.019997,72.56,103700,{"date":2324,"open":2325,"high":2248,"low":2326,"close":2326,"change":2327,"percent_change":1397,"volume":2328,"transactions":9,"vwap":2326},"2025-08-26",72.32,71.52,-0.83,140100,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2264,"change":1123,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2264},"2025-08-25",73.38,72.040001,-1.78,156500,{"date":2336,"open":2109,"high":1395,"low":2010,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-22",73.66,2.95,4.17,170900,{"date":2342,"open":2343,"high":2086,"low":2344,"close":2345,"change":1722,"percent_change":172,"volume":2346,"transactions":9,"vwap":2345},"2025-08-21",71.059998,70.14,70.71,145600,{"date":2348,"open":2280,"high":2280,"low":2349,"close":2019,"change":1635,"percent_change":1595,"volume":2350,"transactions":9,"vwap":2019},"2025-08-20",70.52,129400,{"date":2352,"open":2332,"high":2353,"low":2276,"close":2017,"change":2354,"percent_change":889,"volume":2355,"transactions":9,"vwap":2017},"2025-08-19",73.17,0.18,102900,{"date":2357,"open":2358,"high":1387,"low":2359,"close":2360,"change":859,"percent_change":26,"volume":2361,"transactions":9,"vwap":2360},"2025-08-18",73.45,71.68,72.050003,134100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2248,"change":1851,"percent_change":100,"volume":2366,"transactions":9,"vwap":2248},"2025-08-15",73.97,72.66,159600,{"date":2368,"open":2002,"high":2369,"low":2248,"close":2370,"change":155,"percent_change":1197,"volume":2371,"transactions":9,"vwap":2370},"2025-08-14",74.58,73.68,193200,{"date":2373,"open":2374,"high":2375,"low":2321,"close":2246,"change":826,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2246},"2025-08-13",72.58,75.41,2.66,234400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1994,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1994},"2025-08-12",70.57,72.47,68.07,2.46,3.53,271200,{"date":2387,"open":2388,"high":2086,"low":2389,"close":2390,"change":546,"percent_change":1793,"volume":2391,"transactions":9,"vwap":2390},"2025-08-11",69.16,68.85,69.65,381200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-08",68.44,72.19,67,69.26,5.96,9.42,599400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":106,"percent_change":1197,"volume":2407,"transactions":9,"vwap":2406},"2025-08-07",64.35,64.67,62.42,63.3,144800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":50,"percent_change":334,"volume":2414,"transactions":9,"vwap":2413},"2025-08-06",63.55,64.18,62.52,63.6,148600,{"date":2416,"open":2404,"high":2417,"low":2418,"close":2419,"change":1714,"percent_change":735,"volume":2420,"transactions":9,"vwap":2419},"2025-08-05",65.39,63.31,63.81,189000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":897,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-04",62.43,64.47,62.11,64.31,3.26,160100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-01",63.060001,63.88,62.2,62.28,-2.5,-3.86,146900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1608,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-31",66.45,66.78,63.83,64.78,-3.49,185100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1546,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-30",68.51,68.8,66.69,67.12,-2.14,142000,{"date":2455,"open":2394,"high":2286,"low":2456,"close":2457,"change":619,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-29",67.71,68.59,1.12,133400,{"date":2461,"open":2451,"high":2462,"low":2463,"close":2464,"change":1282,"percent_change":1833,"volume":2465,"transactions":9,"vwap":2464},"2025-07-28",67.94,66.24,67.83,138900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2451,"change":1282,"percent_change":1312,"volume":2471,"transactions":9,"vwap":2451},"2025-07-25",66.75,67.35,66.19,84900,{"date":2473,"open":2441,"high":2474,"low":2475,"close":2476,"change":100,"percent_change":1397,"volume":2477,"transactions":9,"vwap":2476},"2025-07-24",67.65,66.15,66.41,140900,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":667,"volume":2484,"transactions":9,"vwap":2482},"2025-07-23",66.61,67.33,67.18,0.83,139400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1721,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-22",66.76,67.6,66.25,66.35,-0.63,140700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1338,"percent_change":1450,"volume":2499,"transactions":9,"vwap":2498},"2025-07-21",68.6,69.029999,66.65,66.77,129700,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1218,"percent_change":1478,"volume":2505,"transactions":9,"vwap":2504},"2025-07-18",69.9,67.99,68.43,132100,{"date":2507,"open":2508,"high":2281,"low":2509,"close":2294,"change":1205,"percent_change":2175,"volume":2510,"transactions":9,"vwap":2294},"2025-07-17",69.39,68.28,149900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1353,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-16",68.67,69.78,67.98,69.32,1.43,175900,{"date":2520,"open":2111,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1095,"volume":2525,"transactions":9,"vwap":2523},"2025-07-15",70.89,68.27,68.34,-1.59,117100,{"date":2527,"open":2528,"high":2529,"low":31,"close":2530,"change":1946,"percent_change":111,"volume":2531,"transactions":9,"vwap":2530},"2025-07-14",70.040001,70.64,69.93,137600,{"date":2533,"open":2534,"high":2191,"low":2535,"close":2281,"change":282,"percent_change":1825,"volume":2536,"transactions":9,"vwap":2281},"2025-07-11",70.97,69.56,131500,{"date":2538,"open":2539,"high":2310,"low":2320,"close":2190,"change":335,"percent_change":1714,"volume":2540,"transactions":9,"vwap":2190},"2025-07-10",71.7,111400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":776,"volume":2437,"transactions":9,"vwap":2546},"2025-07-09",70.82,71.62,70.099998,71.58,1.21,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1740,"percent_change":494,"volume":2554,"transactions":9,"vwap":2553},"2025-07-08",70.53,71.099998,69.86,70.37,179200,{"date":2556,"open":2158,"high":2557,"low":2558,"close":2550,"change":1879,"percent_change":1096,"volume":969,"transactions":9,"vwap":2550},"2025-07-07",73,70.33,{"date":2560,"open":2280,"high":2561,"low":2288,"close":2562,"change":1282,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-03",72.78,72.46,0.99,149200,{"date":2566,"open":2567,"high":2116,"low":2568,"close":1996,"change":1702,"percent_change":1768,"volume":2569,"transactions":9,"vwap":1996},"2025-07-02",71.35,70.16,226800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":270,"percent_change":1752,"volume":2576,"transactions":9,"vwap":2575},"2025-07-01",72.75,75.8,71.19,71.45,568400,{"date":2578,"open":2241,"high":2579,"low":2019,"close":2580,"change":755,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-30",73.58,72.099998,-1.52,193300,{"date":2584,"open":2585,"high":2044,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-27",73.44,72.64,73.21,0.03,0.04,745200,{"date":2592,"open":2307,"high":2593,"low":2594,"close":2595,"change":714,"percent_change":905,"volume":836,"transactions":9,"vwap":2595},"2025-06-26",73.85,72.12,73.18,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2153,"change":1064,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2153},"2025-06-25",74.44,72.21,-1.34,224700,{"date":2603,"open":2239,"high":1974,"low":2161,"close":2604,"change":1162,"percent_change":1170,"volume":2605,"transactions":9,"vwap":2604},"2025-06-24",74.089996,260900,{"date":2607,"open":2186,"high":2122,"low":2574,"close":2608,"change":826,"percent_change":2609,"volume":2260,"transactions":9,"vwap":2608},"2025-06-23",73.71,2.67,{"date":2611,"open":2612,"high":2360,"low":2613,"close":2614,"change":960,"percent_change":619,"volume":2615,"transactions":9,"vwap":2614},"2025-06-20",71.92,70.84,71.79,497600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2483,"percent_change":967,"volume":2622,"transactions":9,"vwap":2621},"2025-06-18",70.18,71.4,70.17,71.25,161700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":775,"volume":2630,"transactions":9,"vwap":2628},"2025-06-17",68.86,70.62,68,70.42,1.05,143600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2633,"change":2636,"percent_change":1231,"volume":2637,"transactions":9,"vwap":2633},"2025-06-16",69.37,70.21,68.7,0.43,117300,{"date":2639,"open":2640,"high":2282,"low":2641,"close":2642,"change":1655,"percent_change":1254,"volume":1933,"transactions":9,"vwap":2642},"2025-06-13",69.81,68.62,68.94,{"date":2644,"open":2645,"high":2172,"low":2646,"close":2193,"change":1218,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2193},"2025-06-12",71.07,70.45,-1.17,118600,{"date":2650,"open":2004,"high":2651,"low":2326,"close":2652,"change":1531,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-11",73.36,71.67,-1.55,153700,{"date":2656,"open":2657,"high":1381,"low":2078,"close":2658,"change":2659,"percent_change":1320,"volume":2660,"transactions":9,"vwap":2658},"2025-06-10",72.53,72.8,0.64,114700,{"date":2662,"open":2663,"high":2095,"low":2199,"close":2664,"change":2629,"percent_change":784,"volume":2665,"transactions":9,"vwap":2664},"2025-06-09",71.71,72.16,115600,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2160,"change":1502,"percent_change":2670,"volume":1690,"transactions":9,"vwap":2160},"2025-06-06",72.2,70.72,0.24,{"date":2672,"open":2543,"high":2673,"low":2674,"close":2675,"change":504,"percent_change":346,"volume":2676,"transactions":9,"vwap":2675},"2025-06-05",71.36,70.47,70.94,128700,{"date":2678,"open":2679,"high":2572,"low":2543,"close":2613,"change":2680,"percent_change":85,"volume":2681,"transactions":9,"vwap":2613},"2025-06-04",72.15,-1.36,124700,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2668,"change":1178,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2668},"2025-06-03",70.8,72.36,2.05,182900,{"date":2689,"open":2534,"high":2567,"low":2690,"close":2079,"change":1081,"percent_change":281,"volume":2691,"transactions":9,"vwap":2079},"2025-06-02",69.49,228400,{"date":2693,"open":2694,"high":2359,"low":2550,"close":2695,"change":889,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-30",70.9,71.37,0.35,287300,{"date":2699,"open":2700,"high":2087,"low":2701,"close":2702,"change":463,"percent_change":2458,"volume":2703,"transactions":9,"vwap":2702},"2025-05-29",70.39,69.68,71.12,157400,{"date":2705,"open":2110,"high":2706,"low":2707,"close":2558,"change":2589,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2558},"2025-05-28",70.63,69.3,0.06,196200,{"date":2711,"open":2712,"high":2713,"low":2469,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-27",67.5,70.69,70.29,3.32,4.96,206100,{"date":2719,"open":2720,"high":2567,"low":2721,"close":2722,"change":783,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-23",65.71,65.46,66.97,1.95,293100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1702,"percent_change":249,"volume":2731,"transactions":9,"vwap":2730},"2025-05-22",65,66.07,64.46,65.69,197400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2417,"change":755,"percent_change":399,"volume":2737,"transactions":9,"vwap":2417},"2025-05-21",65.76,66.36,65.019997,143400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1775,"percent_change":1171,"volume":2744,"transactions":9,"vwap":2743},"2025-05-20",66.059998,66.68,65.7,66.5,86500,{"date":2746,"open":2489,"high":2747,"low":2748,"close":2749,"change":1510,"percent_change":2653,"volume":1675,"transactions":9,"vwap":2749},"2025-05-19",66.54,65.85,66.099998,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-16",66.12,67.41,65.87,67.14,1.02,1.54,161300,{"date":2760,"open":2761,"high":2489,"low":2762,"close":2752,"change":2483,"percent_change":765,"volume":2763,"transactions":9,"vwap":2752},"2025-05-15",65.29,65.010002,126400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2761,"change":2769,"percent_change":2770,"volume":2703,"transactions":9,"vwap":2761},"2025-05-14",66.81,67.19,65.28,-1.61,-2.41,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":967,"percent_change":1288,"volume":2776,"transactions":9,"vwap":2775},"2025-05-13",66,67.17,66.9,120000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-12",66.59,67.019997,65.2,65.72,1.87,2.93,154000,{"date":2787,"open":2721,"high":2788,"low":2789,"close":2790,"change":2769,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-09",65.5,63.8,63.85,-2.46,149400,{"date":2794,"open":2795,"high":2730,"low":2796,"close":2721,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2721},"2025-05-08",63.099998,63.02,2.57,4.09,267600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":50,"percent_change":334,"volume":2806,"transactions":9,"vwap":2805},"2025-05-07",63.43,63.7,62.36,62.89,173100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2795,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2795},"2025-05-06",63.54,63.61,62.81,-1,-1.56,95700,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":1662,"percent_change":1818,"volume":2820,"transactions":9,"vwap":2819},"2025-05-05",63.36,64.68,64.099998,256700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2432,"change":2096,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2432},"2025-05-02",63.68,64.38,63.25,1.38,184700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":875,"percent_change":1990,"volume":2834,"transactions":9,"vwap":2833},"2025-05-01",62.71,63.48,62.23,63.0099983,91400,{"date":2836,"open":2837,"high":2838,"low":182,"close":2804,"change":2219,"percent_change":2327,"volume":2839,"transactions":9,"vwap":2804},"2025-04-30",62.21,62.78,127800,{"date":2841,"open":2434,"high":2842,"low":2843,"close":2844,"change":248,"percent_change":1628,"volume":2845,"transactions":9,"vwap":2844},"2025-04-29",62.95,62.12,62.88,86300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":206,"percent_change":270,"volume":2852,"transactions":9,"vwap":2851},"2025-04-28",62.8,63.27,61.59,62.47,82900,{"date":186,"open":2854,"high":2855,"low":2856,"close":2844,"change":546,"percent_change":1231,"volume":2857,"transactions":9,"vwap":2844},62.49,63.16,61.26,120100]