[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQE":3,"homepage-market-summary":29,"stock-historical-QQQE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQE","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},"Direxion Shares ETF Trust Direxion NASDAQ-100 Equal Weighted Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5506,0.67724,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},122.99,122.68,123.45,122.29,0.7,0.57,157341.028142,125,95.64,213072.14782925896,93.2,3657,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},84.37,193031,70456209.105144,42.45,"2025-04-24",[183,186,194,205,214,223,234,244,254,265,275,286,297,306,316,327,336,347,356,366,377,387,398,408,416,426,437,448,458,467,476,485,495,506,514,525,535,545,555,566,577,587,596,606,616,624,635,642,652,662,672,683,693,704,714,725,733,743,754,764,774,784,792,800,807,814,821,829,835,841,850,856,862,867,876,883,892,900,909,917,926,934,943,951,959,967,974,979,987,993,999,1005,1010,1018,1025,1031,1040,1046,1054,1062,1070,1079,1088,1097,1103,1109,1118,1127,1134,1140,1148,1155,1163,1171,1178,1185,1192,1200,1209,1217,1224,1232,1240,1249,1258,1266,1274,1280,1288,1295,1302,1310,1318,1326,1334,1341,1349,1356,1364,1370,1379,1387,1394,1400,1407,1414,1421,1427,1435,1444,1452,1458,1464,1469,1477,1483,1490,1497,1503,1511,1518,1522,1530,1536,1544,1549,1555,1562,1570,1575,1582,1589,1596,1602,1609,1617,1624,1631,1638,1646,1652,1658,1664,1672,1679,1684,1690,1697,1705,1713,1717,1724,1731,1738,1743,1749,1756,1763,1770,1775,1780,1785,1790,1794,1801,1807,1811,1816,1822,1827,1832,1837,1842,1849,1855,1861,1869,1874,1881,1888,1894,1901,1909,1915,1924,1930,1934,1938,1943,1950,1955,1962,1965,1970,1975,1981,1986,1993,1997,2001,2004,2007,2011,2016,2022,2028,2034,2040,2048,2052,2057,2063,2066,2069,2073,2078,2083,2088,2093,2101,2106,2110,2115,2121,2126,2132,2139,2143,2148,2155,2162,2168,2174,2181,2188,2194,2199,2206,2212,2217,2223,2230,2237,2243,2250,2257,2262,2268,2272,2279,2284,2292,2297,2303,2309,2313,2317,2322,2328,2332,2337,2342,2346,2352,2357,2363,2368,2375,2381,2389,2394,2398,2403,2406,2410,2414,2421,2425,2429,2433,2437,2442,2449,2454,2459,2466,2472,2479,2486,2493,2501,2508,2512,2517,2525,2531,2537,2544,2551,2558,2565,2571,2578,2585,2592,2600,2609,2615,2621,2627,2633,2638,2645,2652,2659,2666,2673,2680,2686,2694,2701,2709,2715,2722,2729],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},1417,123.0383,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":121,"percent_change":87,"volume":191,"transactions":192,"vwap":193},"2026-10-05",121.57,122.3,121.32,118546.82853,1455,121.8749,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",121.99,122.12,121.17,121.39,0.73,0.61,215639.152082,1978,121.5872,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":158,"percent_change":136,"volume":211,"transactions":212,"vwap":213},"2026-10-01",120.44,121.1,119.81,120.66,260362.877316,2911,120.4994,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":111,"volume":220,"transactions":221,"vwap":222},"2026-09-30",120.81,120.89,120.11,-0.2,366461.621215,2035,120.5039,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",120.36,120.49,119.67,120.31,0.35,0.29,171125.149433,1249,120.1465,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",120.47,119.14,119.96,-1.06,-0.88,143366.238541,1337,119.723,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":136,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",120.96,121.33,120.4931,121.02,0.38,100621.856223,1192,121.0336,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",120.59,120.92,119.945,120.56,-0.34,-0.28,149821.018423,1710,120.4809,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",121.6,120.55,120.9,-0.81,-0.67,117240.925212,1318,120.8805,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",120.87,121.88,120.83,121.71,1.02,0.85,101573.044195,1414,121.4242,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",118.95,121.05,118.72,120.69,2.87,2.44,400861.041187,3038,120.006,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":88,"volume":304,"transactions":184,"vwap":305},"2026-09-18",117.77,117.84,117.05,117.82,0.26,182508.547675,117.5573,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",117.93,117.18,117.56,0.94,0.81,112167.453274,1228,117.5125,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",116.83,117.68,115.96,116.62,-0.14,-0.12,141751.282807,1521,117.0216,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":239,"volume":333,"transactions":334,"vwap":335},"2026-09-15",117.71,116.675,116.76,-1.25,136658.534583,1256,116.9134,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",117.31,118.48,117.09,118.01,-0.23,-0.19,204564.523317,1562,117.9423,{"date":348,"open":349,"high":350,"low":341,"close":351,"change":352,"percent_change":22,"volume":353,"transactions":354,"vwap":355},"2026-09-11",118.4,118.6182,118.24,0.67,96148.502339,1073,118.2972,{"date":357,"open":302,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",118.49,117.465,117.57,-1.23,-1.04,260639.904321,1894,117.8282,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",119.33,119.58,118.7114,118.8,-0.98,-0.82,105901.215567,1225,119.0236,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",120.58,119.64,119.78,-0.97,-0.8,81361.657878,1250,119.952,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",120.63,121.025,120.48,120.75,-0.18,-0.15,107775.23079,1099,120.6774,{"date":399,"open":400,"high":401,"low":238,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",120.41,121.06,120.93,1.05,0.88,90860.613604,1087,120.6529,{"date":409,"open":380,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":325,"vwap":415},"2026-09-02",119.921921,119.39,119.88,-0.02,148325.281827,119.618,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",120.97,119.6,119.9,-2.04,-1.67,174174.124187,2109,120.2188,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",121.87,122.1,121.423,121.94,-0.33,-0.27,141525.135687,1287,121.7849,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",122.9,123.09,122.05,122.27,-1.12,-0.91,155751.636311,1572,122.4163,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":121,"volume":455,"transactions":456,"vwap":457},"2026-08-27",122.76,123.41,122.72,123.39,1.1,128907.849675,1150,123.1759,{"date":459,"open":460,"high":461,"low":460,"close":20,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",121.81,122.5762,-0.09,-0.07,154057.621081,1306,122.3057,{"date":468,"open":469,"high":452,"low":470,"close":471,"change":80,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",122.33,121.96,122.38,0.28,142081.411298,1269,122.3903,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":171,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",122.42,121.63,122.04,-0.58,274948.073706,2806,122.0302,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":101,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",122.91,123.2986,122.31,122.75,0.43,100995.581297,1310,122.8289,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",122.43,122.8827,122.02,122.22,-0.73,-0.59,96503.329326,1304,122.4355,{"date":507,"open":17,"high":508,"low":509,"close":510,"change":80,"percent_change":472,"volume":511,"transactions":512,"vwap":513},"2026-08-19",123.61,122.7,122.95,151270.433408,1638,123.1841,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",123.07,123.52,122.52,122.61,-1.34,-1.08,197507.824079,1783,122.8975,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",124.7,123.9,123.95,-0.68,-0.55,93962.197565,1367,124.2627,{"date":536,"open":537,"high":24,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",124.84,124.215,124.63,-0.06,-0.05,98727.686448,1301,124.5294,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",123.32,124.92,124.69,1.55,1.26,195275.143182,2476,124.541,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",123.08,123.37,122.645,123.14,0.78,0.64,191561.792933,2396,123.1163,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",122.15,122.67,121.93,122.36,0.21,0.17,76906.366043,1164,122.3181,{"date":578,"open":579,"high":580,"low":581,"close":568,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",122.21,122.4799,121.86,0.19,0.16,121536.189896,1432,122.1705,{"date":588,"open":589,"high":441,"low":590,"close":470,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",121.21,121.03,1.93,1.61,78328.29581,1170,121.7704,{"date":597,"open":218,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",120.74,119.8,120.03,-1.05,-0.87,132887.43599,1594,120.1343,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":444,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",122.56,122.7514,121.04,121.08,-0.75,244981.21558,1971,121.5863,{"date":617,"open":209,"high":618,"low":209,"close":196,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",122.16,3.41,2.88,292684.787003,2406,121.3837,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",117.53,118.69,117.48,118.58,1.51,1.29,244638.520282,2997,118.2761,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":80,"percent_change":230,"volume":640,"transactions":284,"vwap":641},"2026-07-31",118.06,116.32,117.07,148084.114649,117.3548,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":141,"volume":649,"transactions":650,"vwap":651},"2026-07-30",116.12,116.84,115.53,116.73,1.22,119948.595998,1387,116.3646,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":383,"volume":659,"transactions":660,"vwap":661},"2026-07-29",116.54,117.8999,115.38,115.51,-0.93,135164.072031,1476,116.7184,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":81,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",116.2,116.951942,115.66,116.44,0.12,135916.550338,1616,116.4306,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",116.7,116.95,115.69,116.3,0.89,0.77,274435.158347,2375,116.0913,{"date":684,"open":685,"high":638,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",116.14,115.26,115.41,-0.76,-0.65,170770.625077,1467,115.6032,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",116.61,116.9923,115.6663,116.17,-1.13,-0.96,145130.698772,1410,116.1895,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":689,"volume":711,"transactions":712,"vwap":713},"2026-07-22",117.5,118.095,117.28,117.3,-0.77,234073.266714,1557,117.6528,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",117.65,118.18,117.43,118.07,1.37,1.17,398277.167077,2525,118.0056,{"date":726,"open":706,"high":727,"low":728,"close":674,"change":729,"percent_change":462,"volume":730,"transactions":731,"vwap":732},"2026-07-20",117.825,116.68,-0.1,150061.480796,1884,117.279,{"date":734,"open":735,"high":736,"low":654,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",116.63,117.47,116.8,-1.62,-1.37,313145.134257,3082,116.9667,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",118.2,118.725,117.935,118.42,-0.31,-0.26,101038.281949,1327,118.3313,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",120,118.1,118.73,-0.49,-0.41,116701.387192,1524,118.7046,{"date":765,"open":209,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",119.9999,119.12,119.22,0.07,0.06,105146.219365,1447,119.4714,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",120.16,118.87,119.15,-1.46,-1.21,106880.173314,1555,119.3985,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":151,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",120.4,120.79,119.73,120.61,0.03,163800,{"date":793,"open":794,"high":269,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",120.080002,119.93,120.57,1.52,1.28,158900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":260,"percent_change":261,"volume":806,"transactions":9,"vwap":805},"2026-07-08",118.65,119.17,117.87,119.050003,254900,{"date":808,"open":809,"high":291,"low":810,"close":411,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":411},"2026-07-07",120.53,119.010002,-1.5,-1.24,314800,{"date":815,"open":816,"high":817,"low":818,"close":217,"change":87,"percent_change":819,"volume":820,"transactions":9,"vwap":217},"2026-07-06",120.82,121.34,120.77,0.62,154400,{"date":822,"open":823,"high":500,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",121.56,119.28,120.15,-0.95,-0.78,266800,{"date":830,"open":831,"high":579,"low":832,"close":833,"change":444,"percent_change":612,"volume":834,"transactions":9,"vwap":833},"2026-07-01",121.65,120.99,121.099998,186700,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":141,"percent_change":404,"volume":840,"transactions":9,"vwap":839},"2026-06-30",120.98,122.26,122.010002,175500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",120.010002,121.040001,119.029999,120.95,2.27,1.91,158200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":270,"percent_change":530,"volume":855,"transactions":9,"vwap":854},"2026-06-26",118.31,119.63,118.68,164400,{"date":857,"open":598,"high":598,"low":858,"close":859,"change":312,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-25",118.76,119.49,0.68,387000,{"date":863,"open":864,"high":381,"low":865,"close":854,"change":540,"percent_change":541,"volume":866,"transactions":9,"vwap":854},"2026-06-24",118.66,118.019997,223400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",119.080002,119.75,118.46,118.74,-2.81,-2.31,446100,{"date":877,"open":581,"high":878,"low":846,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",122.55,121.55,-0.13,-0.11,175900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",121.48,122.07,121.14,121.68,2.22,1.86,175200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":521,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-17",121.43,121.8,119.18,119.46,-0.9,313500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",122.64,123.26,120.45,120.54,-2.18,-1.78,160800,{"date":910,"open":911,"high":912,"low":913,"close":452,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":452},"2026-06-15",122.14,122.77,121.74,3.07,2.57,265600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",118.38,119.89,117.81,119.65,1.39,1.18,324800,{"date":927,"open":928,"high":802,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",115.35,115.24,118.26,3.67,3.2,224800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",115.49,117.26,114.48,114.59,-2.09,-1.79,277600,{"date":944,"open":945,"high":946,"low":947,"close":728,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":728},"2026-06-09",118.77,119.27,113.36,-0.99,-0.84,466800,{"date":952,"open":953,"high":810,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",118.25,117.32,117.67,1.45,1.25,253400,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",120.050003,116.19,116.22,-5.18,-4.27,486800,{"date":968,"open":787,"high":969,"low":970,"close":971,"change":433,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",121.72,120.46,121.4,-0.22,140900,{"date":975,"open":886,"high":886,"low":976,"close":977,"change":323,"percent_change":729,"volume":978,"transactions":9,"vwap":977},"2026-06-03",120.88,121.67,210600,{"date":980,"open":257,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",121.84,120.43,121.79,0.8,0.66,159700,{"date":988,"open":989,"high":817,"low":989,"close":832,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":832},"2026-06-01",118.94,1.7,1.43,168000,{"date":994,"open":995,"high":411,"low":802,"close":996,"change":997,"percent_change":984,"volume":998,"transactions":9,"vwap":996},"2026-05-29",118.88,119.29,0.95,251100,{"date":1000,"open":1001,"high":777,"low":1002,"close":1003,"change":281,"percent_change":131,"volume":1004,"transactions":9,"vwap":1003},"2026-05-28",117.42,116.93,118.34,125400,{"date":1006,"open":290,"high":290,"low":1007,"close":954,"change":601,"percent_change":1008,"volume":1009,"transactions":9,"vwap":954},"2026-05-27",117.050003,-0.89,204600,{"date":1011,"open":1012,"high":1013,"low":718,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",117.75,118.6,118.37,1.75,1.5,130100,{"date":1019,"open":1020,"high":1021,"low":1020,"close":321,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":321},"2026-05-22",115.87,117.080002,1.13,0.98,228200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":936,"change":561,"percent_change":860,"volume":1030,"transactions":9,"vwap":936},"2026-05-21",114.3,115.55,113.9,221000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",113.010002,114.78,112.86,114.71,2.06,1.83,106400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":750,"percent_change":342,"volume":1045,"transactions":9,"vwap":1044},"2026-05-19",111.97,113.3,112.65,113400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":88,"volume":1053,"transactions":9,"vwap":1051},"2026-05-18",112.92,113.13,111.93,112.91,0.25,105500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":382,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",112.64,113.34,112.22,112.66,-1.1,116700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":51,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",113.32,114.17,113.17,113.76,0.56,173100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",113.23,113.43,112.39,113.2,0.2,0.18,170900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",113.38,113.41,111.81,113,-1.16,-1.02,370700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",114.040001,114.43,113.7,114.16,0.11,0.1,142000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":592,"percent_change":991,"volume":1102,"transactions":9,"vwap":1100},"2026-05-08",112.95,114.050003,112.7,160700,{"date":1104,"open":1033,"high":1064,"low":1105,"close":1106,"change":1107,"percent_change":322,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",112.059998,112.44,-0.16,60000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",112.17,112.67,111.73,112.6,1.38,1.24,101600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",110.9,111.45,110.48,111.22,1.07,0.97,196700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":972,"percent_change":219,"volume":1133,"transactions":9,"vwap":1132},"2026-05-04",110.4,110.88,109.71,110.15,97500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":678,"percent_change":312,"volume":1139,"transactions":9,"vwap":1138},"2026-05-01",109.68,110.53,110.37,108400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1115,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",108.45,109.61,107.96,109.48,1.49,122500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":404,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",107.85,107.99,107.36,0.82,181100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":521,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",107.49,107.83,106.87,107.11,-1.17,156100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":72,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",108.63,108.85,108.16,108.28,-0.56,89900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":403,"percent_change":1125,"volume":1177,"transactions":9,"vwap":1176},"2026-04-24",108.71,108.88,108.099998,108.84,160500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":880,"percent_change":323,"volume":1184,"transactions":9,"vwap":1183},"2026-04-23",107.58,108.31,106.75,107.79,184200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1022,"percent_change":141,"volume":1191,"transactions":9,"vwap":1190},"2026-04-22",107.94,107.97,107.52,107.92,110800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":433,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",107.47,107.86,106.44,106.79,-0.29,69300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",106.56,107.12,106.42,107.080002,0.42,0.39,125500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":551,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",106.35,107,106.13,106.66,1.33,237100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":984,"percent_change":679,"volume":1223,"transactions":9,"vwap":1222},"2026-04-16",104.92,105.69,104.81,105.33,249000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":281,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-15",103.57,104.62,103.38,104.53,0.99,160200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":678,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",103.12,103.53,102.91,103.51,0.91,125200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",100.87,102.63,100.74,102.6,1.48,1.46,121700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",101.97,102,100.93,101.12,-0.62,-0.61,252000,{"date":1259,"open":1260,"high":1252,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",101.94,101.17,101.74,-0.36,-0.35,303500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1177,"transactions":9,"vwap":1271},"2026-04-08",102.35,102.77,101.67,102.099998,2.41,2.42,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":261,"percent_change":261,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",99.44,99.69,98.5,242900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",99.37,100.099998,99.97,0.71,0.72,139300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":770,"percent_change":770,"volume":1294,"transactions":9,"vwap":1293},"2026-04-02",97.67,99.62,97.49,99.26,156800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":352,"percent_change":860,"volume":1301,"transactions":9,"vwap":1300},"2026-04-01",99.12,99.7,98.63,99.2,201200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":915,"volume":1309,"transactions":9,"vwap":1307},"2026-03-31",97.16,98.74,96.59,98.53,2.47,305200,{"date":1311,"open":1312,"high":1313,"low":25,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-30",96.97,97.3,96.059998,-0.24,-0.25,173200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",97.78,96.099998,96.3,-1.99,-2.02,202200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":780,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-26",98.9,99.79,98.22,98.29,-1.22,211200,{"date":1335,"open":1336,"high":1337,"low":1328,"close":1338,"change":1339,"percent_change":21,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",99.9,100.21,99.5,0.69,418400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-24",99.099998,99.43,98.39,98.81,-1.09,629900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1336,"change":174,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1336},"2026-03-23",100.36,101.040001,99.58,1.01,441600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1328,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1328},"2026-03-20",100.14,100.3,98.33,-1.48,-1.47,422800,{"date":1365,"open":1276,"high":1366,"low":1367,"close":1368,"change":790,"percent_change":790,"volume":1369,"transactions":9,"vwap":1368},"2026-03-19",100.88,99.42,100.38,252600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",101.41,101.59,100.34,100.35,-1.55,-1.52,148500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1153,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",101.58,102.43,101.55,101.9,0.83,116000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1022,"percent_change":1022,"volume":1393,"transactions":9,"vwap":1392},"2026-03-16",101.059998,101.52,100.92,101.07,265300,{"date":1395,"open":1396,"high":1389,"low":1397,"close":1398,"change":151,"percent_change":151,"volume":1399,"transactions":9,"vwap":1398},"2026-03-13",100.43,99.74,99.94,278200,{"date":1401,"open":1254,"high":1402,"low":1403,"close":1336,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1336},"2026-03-12",101.53,99.82,-2.14,-2.1,723100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1198,"percent_change":261,"volume":1413,"transactions":9,"vwap":1412},"2026-03-11",102.37,102.73,101.56,102.040001,189500,{"date":1415,"open":1416,"high":1417,"low":1271,"close":1418,"change":502,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-10",102.99,103.5,102.33,-0.57,299800,{"date":1422,"open":1423,"high":1424,"low":1368,"close":1425,"change":121,"percent_change":404,"volume":1426,"transactions":9,"vwap":1425},"2026-03-09",100.89,103.2,102.92,484000,{"date":1428,"open":1429,"high":1243,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",101.86,101.48,102.019997,-1.31,-1.27,541400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-05",103.31,104.2,102.49,103.33,-0.45,-0.43,349800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":720,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",103.089996,104.16,102.67,103.78,1.34,177200,{"date":1453,"open":1381,"high":1454,"low":1242,"close":1455,"change":1432,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-03",102.88,102.41,-1.26,464100,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":750,"percent_change":1316,"volume":1463,"transactions":9,"vwap":1462},"2026-03-02",102.51,104.040001,103.72,199400,{"date":1465,"open":1269,"high":1466,"low":1269,"close":1467,"change":790,"percent_change":790,"volume":1468,"transactions":9,"vwap":1467},"2026-02-27",104.050003,103.98,230200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-26",104.15,104.24,103.019997,103.95,-0.08,231600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":116,"percent_change":721,"volume":1482,"transactions":9,"vwap":1481},"2026-02-25",103.24,104.089996,104.029999,596000,{"date":1484,"open":1485,"high":1416,"low":1486,"close":1487,"change":1488,"percent_change":1124,"volume":1489,"transactions":9,"vwap":1487},"2026-02-24",101.91,101.73,102.83,1.09,263400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1262,"change":811,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1262},"2026-02-23",102.61,102.86,101.35,-1.45,355300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1479,"change":1501,"percent_change":51,"volume":1502,"transactions":9,"vwap":1479},"2026-02-20",102.24,103.69,0.5,315600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1442,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-19",102.79,102.8,102.13,102.74,-0.42,526900,{"date":1512,"open":1513,"high":1462,"low":1514,"close":1515,"change":1516,"percent_change":1153,"volume":1517,"transactions":9,"vwap":1515},"2026-02-18",102.47,102.22,103.17,0.84,148100,{"date":1519,"open":1268,"high":1493,"low":1520,"close":1418,"change":1264,"percent_change":260,"volume":1521,"transactions":9,"vwap":1418},"2026-02-17",101.34,220400,{"date":1523,"open":1524,"high":1437,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-13",101.43,101.37,102.68,1.16,1.14,154600,{"date":1531,"open":1237,"high":1480,"low":1532,"close":1390,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1390},"2026-02-12",101.33,-1.76,-1.7,502400,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-11",103.65,102.29,103.28,0.37,0.36,101900,{"date":1545,"open":1479,"high":1546,"low":1547,"close":1236,"change":880,"percent_change":880,"volume":1548,"transactions":9,"vwap":1236},"2026-02-10",103.64,102.84,86900,{"date":1550,"open":1499,"high":1551,"low":1552,"close":1553,"change":51,"percent_change":44,"volume":1554,"transactions":9,"vwap":1553},"2026-02-09",103.22,101.82,103.040001,68300,{"date":1556,"open":1557,"high":1506,"low":1558,"close":1559,"change":1560,"percent_change":1037,"volume":1561,"transactions":9,"vwap":1559},"2026-02-06",101.24,101.23,102.55,2.07,316000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":779,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",101.29,101.8,100.18,100.48,-1.49,434000,{"date":1571,"open":1539,"high":1410,"low":1572,"close":1251,"change":1573,"percent_change":1256,"volume":1574,"transactions":9,"vwap":1251},"2026-02-04",101.16,-0.63,437700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1245,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1245},"2026-02-03",104.37,101.63,-1.94,-1.86,595300,{"date":1583,"open":1584,"high":1585,"low":1226,"close":1586,"change":352,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-02",103.66,104.96,104.54,0.65,246400,{"date":1590,"open":1219,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1495,"volume":1595,"transactions":9,"vwap":1593},"2026-01-30",105.15,103.36,103.87,-1.53,294400,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":270,"percent_change":688,"volume":1601,"transactions":9,"vwap":1600},"2026-01-29",106.33,104.28,105.4,323000,{"date":1603,"open":1202,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1052,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",107.059998,106.17,106.21,0.27,397800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1206,"volume":1616,"transactions":9,"vwap":1614},"2026-01-27",105.96,106.059998,105.55,105.94,0.44,130000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":37,"percent_change":158,"volume":1623,"transactions":9,"vwap":1622},"2026-01-26",105.050003,105.68,104.83,105.5,225100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1219,"change":972,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1219},"2026-01-23",105.010002,105.26,104.63,-0.21,239800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":562,"percent_change":201,"volume":1637,"transactions":9,"vwap":1636},"2026-01-22",105.29,105.47,104.75,105.14,202700,{"date":1639,"open":1640,"high":1641,"low":1479,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",103.27,104.97,104.5,1.68,1.63,1017100,{"date":1647,"open":1547,"high":1462,"low":1648,"close":1649,"change":779,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",102.64,102.82,-1.4,362100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1599,"change":219,"percent_change":343,"volume":1657,"transactions":9,"vwap":1599},"2026-01-16",104.82,104.91,103.89,263100,{"date":1659,"open":1633,"high":1222,"low":1660,"close":1661,"change":583,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-15",104.4,104.48,0.15,203200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1509,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-14",104.29,104.52,103.49,104.32,-0.4,189800,{"date":1673,"open":1619,"high":1674,"low":1675,"close":1676,"change":260,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-13",105.18,104.46,104.74,-0.32,115200,{"date":1680,"open":1586,"high":1591,"low":1681,"close":1682,"change":881,"percent_change":729,"volume":1683,"transactions":9,"vwap":1682},"2026-01-12",104.44,105.080002,136400,{"date":1685,"open":1635,"high":1686,"low":1687,"close":1688,"change":1516,"percent_change":984,"volume":1689,"transactions":9,"vwap":1688},"2026-01-09",105.36,104.25,105.19,85100,{"date":1691,"open":1692,"high":1667,"low":1693,"close":1694,"change":759,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-08",104.39,104.059998,104.35,-0.47,116600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":760,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-07",105.13,105.35,104.68,104.84,-0.39,120800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-06",103.62,105.41,105.25,1.87,1.81,329000,{"date":1714,"open":1234,"high":1715,"low":1446,"close":1228,"change":281,"percent_change":174,"volume":1716,"transactions":9,"vwap":1228},"2026-01-05",103.82,240200,{"date":1718,"open":1719,"high":1720,"low":1260,"close":1721,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-02",103,103.059998,102.36,0.05,225200,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":444,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",103.26,102.28,102.31,-0.94,207200,{"date":1732,"open":1733,"high":1500,"low":1734,"close":1735,"change":1736,"percent_change":1198,"volume":1737,"transactions":9,"vwap":1735},"2025-12-30",103.39,103.23,103.25,-0.3,48300,{"date":1739,"open":1592,"high":1740,"low":1437,"close":1741,"change":433,"percent_change":750,"volume":1742,"transactions":9,"vwap":1741},"2025-12-29",103.99,103.55,92400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1715,"change":1722,"percent_change":1722,"volume":1748,"transactions":9,"vwap":1715},"2025-12-26",103.79,103.84,103.6,78000,{"date":1750,"open":1726,"high":1751,"low":1726,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-24",103.83,103.77,0.31,0.3,29500,{"date":1757,"open":1592,"high":1758,"low":1759,"close":1760,"change":1703,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-23",103.52,103.050003,103.46,-0.38,114000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":37,"percent_change":1068,"volume":1769,"transactions":9,"vwap":1768},"2025-12-22",104,104.12,103.76,103.85,103300,{"date":1771,"open":1648,"high":1772,"low":1648,"close":1640,"change":561,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1640},"2025-12-19",103.7,0.76,133300,{"date":1776,"open":1454,"high":1479,"low":1777,"close":1439,"change":311,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1439},"2025-12-18",102.32,0.93,232400,{"date":1781,"open":1782,"high":1783,"low":1402,"close":1383,"change":332,"percent_change":1332,"volume":1784,"transactions":9,"vwap":1383},"2025-12-17",102.89,103.099998,91900,{"date":1786,"open":1787,"high":1788,"low":1499,"close":1506,"change":342,"percent_change":972,"volume":1789,"transactions":9,"vwap":1506},"2025-12-16",102.76,103.11,128500,{"date":1791,"open":1768,"high":1768,"low":1506,"close":1792,"change":1629,"percent_change":219,"volume":1793,"transactions":9,"vwap":1792},"2025-12-15",103.029999,67300,{"date":1795,"open":1796,"high":1227,"low":1797,"close":1479,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1479},"2025-12-12",104.36,103.07,-1.19,-1.14,199300,{"date":1802,"open":1803,"high":1681,"low":1538,"close":1804,"change":1805,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",104.010002,104.43,-0.01,171300,{"date":1808,"open":1237,"high":1809,"low":1726,"close":1681,"change":1023,"percent_change":997,"volume":1810,"transactions":9,"vwap":1681},"2025-12-10",104.72,71000,{"date":1812,"open":1813,"high":1814,"low":1592,"close":1760,"change":462,"percent_change":462,"volume":1815,"transactions":9,"vwap":1760},"2025-12-09",103.41,103.74,62900,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1741,"change":1820,"percent_change":72,"volume":1821,"transactions":9,"vwap":1741},"2025-12-08",104.45,103.32,-0.53,153500,{"date":1823,"open":1824,"high":1676,"low":1824,"close":1825,"change":51,"percent_change":126,"volume":1826,"transactions":9,"vwap":1825},"2025-12-05",103.9,104.080002,136500,{"date":1828,"open":1829,"high":1829,"low":1551,"close":1830,"change":432,"percent_change":1677,"volume":1831,"transactions":9,"vwap":1830},"2025-12-04",103.97,103.59,186600,{"date":1833,"open":1448,"high":1829,"low":1448,"close":1834,"change":1528,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-03",103.92,1.11,142400,{"date":1838,"open":1839,"high":1473,"low":1431,"close":1840,"change":174,"percent_change":1023,"volume":1841,"transactions":9,"vwap":1840},"2025-12-02",102.27,102.78,171900,{"date":1843,"open":1844,"high":1418,"low":1845,"close":1846,"change":1847,"percent_change":1263,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",101.47,101.38,101.78,-0.37,74600,{"date":1850,"open":1402,"high":1851,"low":1524,"close":1852,"change":1778,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-28",102.16,102.15,0.92,136100,{"date":1856,"open":1857,"high":1858,"low":1423,"close":1859,"change":201,"percent_change":201,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",100.95,101.51,101.22,210400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-25",99.29,100.77,99.050003,100.61,1.03,706600,{"date":1870,"open":1871,"high":1403,"low":1872,"close":1353,"change":1527,"percent_change":924,"volume":1873,"transactions":9,"vwap":1353},"2025-11-24",98.88,98.71,290400,{"date":1875,"open":1876,"high":1300,"low":1877,"close":1878,"change":630,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-21",97.12,96.87,98.42,1.56,419000,{"date":1882,"open":1566,"high":1883,"low":1884,"close":1885,"change":1404,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-20",100.5,96.83,96.91,-2.16,532700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1865,"change":790,"percent_change":790,"volume":1893,"transactions":9,"vwap":1865},"2025-11-19",99.029999,99.87,98.52,396700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":759,"percent_change":759,"volume":1900,"transactions":9,"vwap":1899},"2025-11-18",98.83,99.68,98.35,99.019997,406300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":443,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-17",100.33,100.86,99.059998,99.51,-1.11,235000,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":343,"percent_change":343,"volume":1914,"transactions":9,"vwap":1913},"2025-11-14",99.75,101.45,100.63,286200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",101.76,102.19,100.69,100.82,-1.63,-1.59,257300,{"date":1925,"open":1926,"high":1787,"low":1927,"close":1928,"change":770,"percent_change":770,"volume":1929,"transactions":9,"vwap":1928},"2025-11-12",102.69,102.21,102.45,69200,{"date":1931,"open":1412,"high":1460,"low":1384,"close":1932,"change":1076,"percent_change":1076,"volume":1933,"transactions":9,"vwap":1932},"2025-11-11",102.39,120700,{"date":1935,"open":1851,"high":1721,"low":1936,"close":1918,"change":1835,"percent_change":454,"volume":1937,"transactions":9,"vwap":1918},"2025-11-10",101.4,88900,{"date":1939,"open":1567,"high":1940,"low":1941,"close":1940,"change":1805,"percent_change":1805,"volume":1942,"transactions":9,"vwap":1940},"2025-11-07",101.080002,99.45,264100,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1377,"volume":1949,"transactions":9,"vwap":1947},"2025-11-06",102.5,100.84,101.089996,-1.56,300500,{"date":1951,"open":1952,"high":1720,"low":1952,"close":1953,"change":679,"percent_change":1773,"volume":1954,"transactions":9,"vwap":1953},"2025-11-05",101.54,102.65,130600,{"date":1956,"open":1448,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1921,"volume":1961,"transactions":9,"vwap":1959},"2025-11-04",102.75,101.7,101.88,-1.69,99400,{"date":1963,"open":1481,"high":1471,"low":1505,"close":1226,"change":880,"percent_change":880,"volume":1964,"transactions":9,"vwap":1226},"2025-11-03",413400,{"date":1966,"open":1538,"high":1740,"low":1967,"close":1772,"change":1968,"percent_change":1969,"volume":1004,"transactions":9,"vwap":1772},"2025-10-31",103.15,0.54,0.52,{"date":1971,"open":1424,"high":1972,"low":1973,"close":1973,"change":949,"percent_change":270,"volume":1974,"transactions":9,"vwap":1973},"2025-10-30",104.21,103.16,218200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1765,"change":826,"percent_change":444,"volume":1980,"transactions":9,"vwap":1765},"2025-10-29",104.88,104.89,103.45,233100,{"date":1982,"open":1983,"high":1984,"low":1655,"close":1985,"change":261,"percent_change":433,"volume":1147,"transactions":9,"vwap":1985},"2025-10-28",105.17,105.37,104.95,{"date":1987,"open":1988,"high":1989,"low":1621,"close":1990,"change":1116,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-27",104.99,105.31,105.23,1.19,690400,{"date":1994,"open":1669,"high":1995,"low":1740,"close":1740,"change":58,"percent_change":491,"volume":1996,"transactions":9,"vwap":1740},"2025-10-24",104.59,153600,{"date":1998,"open":1448,"high":1707,"low":1448,"close":1999,"change":21,"percent_change":860,"volume":2000,"transactions":9,"vwap":1999},"2025-10-23",103.54,131300,{"date":2002,"open":1226,"high":1751,"low":1418,"close":1547,"change":658,"percent_change":898,"volume":2003,"transactions":9,"vwap":1547},"2025-10-22",175600,{"date":2005,"open":1551,"high":1765,"low":1719,"close":1752,"change":101,"percent_change":95,"volume":2006,"transactions":9,"vwap":1752},"2025-10-21",170500,{"date":2008,"open":1945,"high":1592,"low":1945,"close":1479,"change":1115,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1479},"2025-10-20",1.35,109800,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1429,"change":37,"percent_change":22,"volume":2015,"transactions":9,"vwap":1429},"2025-10-17",101.019997,102.14,84100,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1419,"percent_change":1169,"volume":2021,"transactions":9,"vwap":2020},"2025-10-16",102.56,100.68,101.28,91200,{"date":2023,"open":1721,"high":2024,"low":2025,"close":2026,"change":250,"percent_change":1541,"volume":2027,"transactions":9,"vwap":2026},"2025-10-15",102.58,101.010002,101.85,227500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1844,"change":668,"percent_change":668,"volume":2033,"transactions":9,"vwap":1844},"2025-10-14",100.25,102.23,100.17,94900,{"date":2035,"open":1857,"high":2036,"low":2037,"close":1494,"change":2038,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1494},"2025-10-13",101.65,100.67,1.58,171100,{"date":2041,"open":2042,"high":1733,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-10",103.18,99.71,99.77,-3.18,-3.09,213300,{"date":2049,"open":1999,"high":1999,"low":1243,"close":2050,"change":531,"percent_change":1820,"volume":2051,"transactions":9,"vwap":2050},"2025-10-09",102.95,110700,{"date":2053,"open":2054,"high":2055,"low":1439,"close":1417,"change":2056,"percent_change":403,"volume":1789,"transactions":9,"vwap":1417},"2025-10-08",102.52,103.58,1.08,{"date":2058,"open":2059,"high":1758,"low":2031,"close":2060,"change":2061,"percent_change":530,"volume":2062,"transactions":9,"vwap":2060},"2025-10-07",103.4,102.42,-0.7,120600,{"date":2064,"open":1656,"high":1474,"low":1234,"close":1234,"change":1542,"percent_change":229,"volume":2065,"transactions":9,"vwap":1234},"2025-10-06",364600,{"date":2067,"open":1782,"high":1440,"low":1526,"close":1787,"change":790,"percent_change":790,"volume":2068,"transactions":9,"vwap":1787},"2025-10-03",89800,{"date":2070,"open":2071,"high":1787,"low":1851,"close":1410,"change":158,"percent_change":1968,"volume":2072,"transactions":9,"vwap":1410},"2025-10-02",102.66,258000,{"date":2074,"open":2075,"high":2031,"low":2075,"close":2076,"change":22,"percent_change":1068,"volume":2077,"transactions":9,"vwap":2076},"2025-10-01",101.42,102.18,292400,{"date":2079,"open":1373,"high":1486,"low":2080,"close":2081,"change":729,"percent_change":729,"volume":2082,"transactions":9,"vwap":2081},"2025-09-30",100.98,101.61,263000,{"date":2084,"open":1262,"high":2085,"low":1845,"close":2086,"change":1339,"percent_change":860,"volume":2087,"transactions":9,"vwap":2086},"2025-09-29",101.87,101.71,138500,{"date":2089,"open":2090,"high":1947,"low":2091,"close":2013,"change":1125,"percent_change":1125,"volume":2092,"transactions":9,"vwap":2013},"2025-09-26",100.32,100.29,127800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-25",100,100.23,99.49,100.050003,-0.64,165600,{"date":2102,"open":1352,"high":2103,"low":2104,"close":1919,"change":343,"percent_change":343,"volume":2105,"transactions":9,"vwap":1919},"2025-09-24",101.19,100.41,56900,{"date":2107,"open":1557,"high":1912,"low":2108,"close":1366,"change":1509,"percent_change":760,"volume":2109,"transactions":9,"vwap":1366},"2025-09-23",100.83,148300,{"date":2111,"open":2112,"high":2075,"low":1567,"close":2113,"change":136,"percent_change":136,"volume":2114,"transactions":9,"vwap":2113},"2025-09-22",100.65,101.3,187000,{"date":2116,"open":2117,"high":2117,"low":2118,"close":1946,"change":2119,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1946},"2025-09-19",101.27,100.42,-0.04,59700,{"date":2122,"open":1919,"high":2020,"low":2123,"close":1366,"change":2124,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1366},"2025-09-18",100.46,1.12,114100,{"date":2127,"open":2128,"high":2030,"low":2129,"close":2130,"change":1501,"percent_change":1501,"volume":2131,"transactions":9,"vwap":2130},"2025-09-17",99.52,98.77,99.76,186100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1293,"change":2137,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1293},"2025-09-16",99.27,99.48,98.96,-0.03,149700,{"date":2140,"open":1905,"high":2141,"low":1905,"close":1863,"change":1753,"percent_change":1753,"volume":2142,"transactions":9,"vwap":1863},"2025-09-15",99.54,78500,{"date":2144,"open":2145,"high":2146,"low":1871,"close":2147,"change":462,"percent_change":462,"volume":2092,"transactions":9,"vwap":2147},"2025-09-12",99.089996,99.25,98.98,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2009,"volume":2154,"transactions":9,"vwap":2152},"2025-09-11",98.059998,99.32,99.07,1.32,235900,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":373,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-10",98.49,97.39,97.75,-0.83,144400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":1052,"percent_change":1052,"volume":2167,"transactions":9,"vwap":2165},"2025-09-09",98.41,98.57,98.12,101000,{"date":2169,"open":2170,"high":1898,"low":2171,"close":2172,"change":250,"percent_change":1207,"volume":2173,"transactions":9,"vwap":2172},"2025-09-08",98.17,97.88,98.32,182900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":573,"percent_change":573,"volume":2180,"transactions":9,"vwap":2179},"2025-09-05",98.080002,98.54,97.26,97.94,113300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":158,"percent_change":22,"volume":2187,"transactions":9,"vwap":2186},"2025-09-04",97.19,97.91,96.75,97.77,180000,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1805,"percent_change":1805,"volume":2193,"transactions":9,"vwap":2192},"2025-09-03",97.31,96.63,97.22,170000,{"date":2195,"open":1306,"high":2196,"low":2197,"close":2196,"change":373,"percent_change":949,"volume":2198,"transactions":9,"vwap":2196},"2025-09-02",97.23,96.37,167800,{"date":2200,"open":1278,"high":2201,"low":2202,"close":2203,"change":501,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-29",98.6,97.81,98.050003,-0.74,74200,{"date":2207,"open":2208,"high":1328,"low":2209,"close":2210,"change":1542,"percent_change":1541,"volume":2211,"transactions":9,"vwap":2210},"2025-08-28",98.67,98.48,98.78,147400,{"date":2213,"open":2214,"high":2209,"low":2215,"close":1878,"change":80,"percent_change":229,"volume":2216,"transactions":9,"vwap":1878},"2025-08-27",97.98,97.93,90500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2176,"change":790,"percent_change":790,"volume":2222,"transactions":9,"vwap":2176},"2025-08-26",98.029999,98.25,97.83,66000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2203,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2203},"2025-08-25",98.65,98,-0.85,-0.86,305300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1328,"change":1643,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1328},"2025-08-22",97.61,99.3,97.58,1.73,481100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2192,"change":1509,"percent_change":1442,"volume":2242,"transactions":9,"vwap":2192},"2025-08-21",97.2,97.52,96.9,287400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":750,"percent_change":433,"volume":2249,"transactions":9,"vwap":2248},"2025-08-20",97.89,97.97,96.84,97.64,82400,{"date":2251,"open":2252,"high":2225,"low":2253,"close":2254,"change":2255,"percent_change":531,"volume":2256,"transactions":9,"vwap":2254},"2025-08-19",98.55,97.72,97.9,-0.54,160400,{"date":2258,"open":2259,"high":1892,"low":2259,"close":2260,"change":583,"percent_change":583,"volume":2261,"transactions":9,"vwap":2260},"2025-08-18",98.2,98.44,64300,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":749,"percent_change":749,"volume":2267,"transactions":9,"vwap":2266},"2025-08-15",98.59,98.16,98.28,79300,{"date":2269,"open":2165,"high":2210,"low":2270,"close":2264,"change":1573,"percent_change":1573,"volume":2271,"transactions":9,"vwap":2264},"2025-08-14",98.31,112400,{"date":2273,"open":2274,"high":2134,"low":2275,"close":2276,"change":282,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-13",98.87,98.62,99.22,0.86,251000,{"date":2280,"open":2232,"high":2260,"low":2281,"close":2282,"change":1991,"percent_change":648,"volume":2283,"transactions":9,"vwap":2282},"2025-08-12",97.37,98.37,85500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1695,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-11",97.85,98.099998,96.99,97.18,-0.48,62400,{"date":2293,"open":2234,"high":2184,"low":2294,"close":2295,"change":343,"percent_change":343,"volume":2296,"transactions":9,"vwap":2295},"2025-08-08",97.34,97.65,54500,{"date":2298,"open":1299,"high":2299,"low":2300,"close":2301,"change":880,"percent_change":880,"volume":2302,"transactions":9,"vwap":2301},"2025-08-07",98.8,97.21,97.84,138300,{"date":2304,"open":2221,"high":2305,"low":2306,"close":2246,"change":1207,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2246},"2025-08-06",98.15,97.35,0.4,93700,{"date":2310,"open":2201,"high":2201,"low":2311,"close":2234,"change":270,"percent_change":373,"volume":2312,"transactions":9,"vwap":2234},"2025-08-05",97.5,96900,{"date":2314,"open":2315,"high":1345,"low":2315,"close":1345,"change":1879,"percent_change":592,"volume":2316,"transactions":9,"vwap":1345},"2025-08-04",97.46,191200,{"date":2318,"open":2319,"high":2319,"low":2320,"close":1884,"change":1594,"percent_change":1948,"volume":2321,"transactions":9,"vwap":1884},"2025-08-01",97.44,96.089996,135400,{"date":2323,"open":2324,"high":1403,"low":2166,"close":2325,"change":2326,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-31",99.67,98.36,-1.6,332600,{"date":2329,"open":2030,"high":2112,"low":1353,"close":2330,"change":1736,"percent_change":1736,"volume":2331,"transactions":9,"vwap":2330},"2025-07-30",99.96,44400,{"date":2333,"open":2112,"high":2334,"low":2032,"close":2335,"change":540,"percent_change":540,"volume":2336,"transactions":9,"vwap":2335},"2025-07-29",100.94,100.26,68600,{"date":2338,"open":2339,"high":2340,"low":2090,"close":2090,"change":540,"percent_change":540,"volume":2341,"transactions":9,"vwap":2090},"2025-07-28",100.56,100.81,46300,{"date":2343,"open":1283,"high":1396,"low":2344,"close":1368,"change":1754,"percent_change":1754,"volume":2345,"transactions":9,"vwap":1368},"2025-07-25",99.88,53100,{"date":2347,"open":2090,"high":2348,"low":2349,"close":2350,"change":1315,"percent_change":1315,"volume":2351,"transactions":9,"vwap":2350},"2025-07-24",100.4,99.98,100.080002,53500,{"date":2353,"open":2354,"high":1903,"low":2043,"close":2090,"change":2355,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2090},"2025-07-23",100.07,0.41,80300,{"date":2358,"open":2359,"high":2360,"low":2146,"close":2361,"change":1541,"percent_change":1541,"volume":2362,"transactions":9,"vwap":2361},"2025-07-22",99.57,99.99,99.91,150400,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2141,"change":2355,"percent_change":2355,"volume":2367,"transactions":9,"vwap":2141},"2025-07-21",99.4,99.89,44600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":541,"percent_change":541,"volume":2374,"transactions":9,"vwap":2373},"2025-07-18",99.66,99.73,98.95,99.13,64200,{"date":2376,"open":2377,"high":2276,"low":2378,"close":2379,"change":1853,"percent_change":311,"volume":2380,"transactions":9,"vwap":2379},"2025-07-17",98.4,98.34,99.18,71600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-16",98.07,98.45,97.13,98.26,0.08,100900,{"date":2390,"open":2134,"high":2134,"low":2391,"close":2392,"change":1573,"percent_change":2099,"volume":2393,"transactions":9,"vwap":2392},"2025-07-15",98.13,98.18,48000,{"date":2395,"open":2396,"high":2136,"low":2259,"close":1346,"change":80,"percent_change":229,"volume":2397,"transactions":9,"vwap":1346},"2025-07-14",98.47,54700,{"date":2399,"open":2177,"high":2400,"low":2266,"close":2396,"change":759,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2396},"2025-07-11",98.7,-0.5,61600,{"date":2404,"open":1276,"high":1276,"low":2299,"close":2136,"change":760,"percent_change":760,"volume":2405,"transactions":9,"vwap":2136},"2025-07-10",71200,{"date":2407,"open":1338,"high":2408,"low":1896,"close":1282,"change":303,"percent_change":303,"volume":2409,"transactions":9,"vwap":1282},"2025-07-09",99.63,46500,{"date":2411,"open":1328,"high":2365,"low":1871,"close":2412,"change":58,"percent_change":136,"volume":2413,"transactions":9,"vwap":2412},"2025-07-08",99.11,234100,{"date":2415,"open":1865,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-07",99.28,98.24,98.66,-0.79,79900,{"date":2422,"open":2412,"high":2043,"low":2152,"close":1941,"change":87,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1941},"2025-07-03",0.75,73000,{"date":2426,"open":1330,"high":1872,"low":2427,"close":1872,"change":1542,"percent_change":1541,"volume":2428,"transactions":9,"vwap":1872},"2025-07-02",97.96,51700,{"date":2430,"open":2431,"high":2225,"low":2431,"close":1898,"change":151,"percent_change":151,"volume":2432,"transactions":9,"vwap":1898},"2025-07-01",97.86,98000,{"date":2434,"open":2435,"high":2325,"low":2202,"close":2270,"change":984,"percent_change":1153,"volume":2436,"transactions":9,"vwap":2270},"2025-06-30",98.040001,72900,{"date":2438,"open":2439,"high":2176,"low":2300,"close":2440,"change":582,"percent_change":1076,"volume":2441,"transactions":9,"vwap":2440},"2025-06-27",97.63,97.51,40500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1339,"percent_change":1285,"volume":2448,"transactions":9,"vwap":2447},"2025-06-26",97.010002,97.33,96.72,97.32,40300,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2191,"change":759,"percent_change":2401,"volume":2453,"transactions":9,"vwap":2191},"2025-06-25",97.38,96.46,68000,{"date":2455,"open":2456,"high":2300,"low":2456,"close":1876,"change":797,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1876},"2025-06-24",96.15,1.59,237000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1286,"percent_change":1773,"volume":2465,"transactions":9,"vwap":2464},"2025-06-23",94.92,95.68,94.29,95.6,370300,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":750,"percent_change":433,"volume":2471,"transactions":9,"vwap":2470},"2025-06-20",95.9,94.48,94.88,55800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1722,"percent_change":1722,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",95.49,95.71,94.82,95.14,90300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1798,"percent_change":812,"volume":2485,"transactions":9,"vwap":2484},"2025-06-17",95.83,96.11,95,95.089996,232000,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":797,"volume":2492,"transactions":9,"vwap":2490},"2025-06-16",95.62,96.54,96.28,1.44,211900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1922,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-13",95.21,95.94,94.76,94.84,-1.65,370400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":770,"percent_change":770,"volume":2507,"transactions":9,"vwap":2506},"2025-06-12",96.050003,96.55,95.96,96.43,71900,{"date":2509,"open":2510,"high":2511,"low":2481,"close":2197,"change":1316,"percent_change":750,"volume":1937,"transactions":9,"vwap":2197},"2025-06-11",96.73,96.96,{"date":2513,"open":2503,"high":2514,"low":2505,"close":2515,"change":312,"percent_change":282,"volume":2516,"transactions":9,"vwap":2515},"2025-06-10",96.67,96.62,54800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-09",96.029999,96.34,95.78,95.81,0.01,72100,{"date":2526,"open":2527,"high":1314,"low":2528,"close":2529,"change":997,"percent_change":174,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",95.65,95.51,95.8,79700,{"date":2532,"open":2533,"high":2482,"low":2534,"close":2535,"change":2255,"percent_change":1419,"volume":2536,"transactions":9,"vwap":2535},"2025-06-05",95.55,94.7,94.85,90100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":106,"percent_change":1052,"volume":2543,"transactions":9,"vwap":2542},"2025-06-04",95.26,95.63,94.96,95.39,211300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":997,"percent_change":1354,"volume":2550,"transactions":9,"vwap":2549},"2025-06-03",94.22,95.24,94,95.15,69600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":352,"volume":2557,"transactions":9,"vwap":2554},"2025-06-02",93.37,94.2,92.87,0.63,84800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":322,"percent_change":394,"volume":2564,"transactions":9,"vwap":2563},"2025-05-30",93.5,93.82,92.48,93.57,215300,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":322,"percent_change":394,"volume":2570,"transactions":9,"vwap":2569},"2025-05-29",94.87,93.17,93.71,128700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":502,"percent_change":1255,"volume":2577,"transactions":9,"vwap":2576},"2025-05-28",94.53,94.78,93.8,93.85,232800,{"date":2579,"open":2575,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2033,"transactions":9,"vwap":2582},"2025-05-27",94.71,93.44,94.44,1.71,1.84,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":827,"percent_change":2160,"volume":2591,"transactions":9,"vwap":2590},"2025-05-23",92.010002,92.92,92,92.73,89200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-22",93.72,94.07,93.26,93.51,0.02,221100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-21",94.41,95.23,93.33,93.49,-1.71,-1.8,559700,{"date":2610,"open":2484,"high":2611,"low":2612,"close":2613,"change":729,"percent_change":729,"volume":2614,"transactions":9,"vwap":2613},"2025-05-20",95.25,94.65,95.2,206100,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1475,"percent_change":1475,"volume":2620,"transactions":9,"vwap":2619},"2025-05-19",94.050003,95.5,95.3,531300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":860,"percent_change":1286,"volume":2626,"transactions":9,"vwap":2624},"2025-05-16",94.75,95.38,94.49,116500,{"date":2628,"open":2629,"high":2483,"low":2630,"close":2534,"change":2631,"percent_change":80,"volume":2632,"transactions":9,"vwap":2534},"2025-05-15",94.010002,93.9,0.32,104300,{"date":2634,"open":2582,"high":2635,"low":2548,"close":2636,"change":1094,"percent_change":668,"volume":2637,"transactions":9,"vwap":2636},"2025-05-14",94.64,94.38,192800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":282,"percent_change":1238,"volume":2644,"transactions":9,"vwap":2643},"2025-05-13",93.58,94.74,93.54,94.27,102900,{"date":2646,"open":2604,"high":2581,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-12",92.5,93.42,3.36,3.73,169900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1722,"percent_change":770,"volume":2658,"transactions":9,"vwap":2657},"2025-05-09",90.73,90.77,89.88,90.059998,78400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1853,"percent_change":1867,"volume":2665,"transactions":9,"vwap":2664},"2025-05-08",89.65,90.85,89.44,90.010002,261700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":819,"percent_change":21,"volume":2672,"transactions":9,"vwap":2671},"2025-05-07",88.66,89.31,88.040001,89.089996,76100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":383,"percent_change":898,"volume":2679,"transactions":9,"vwap":2678},"2025-05-06",88.24,89.029999,87.98,88.47,61100,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1316,"percent_change":261,"volume":2685,"transactions":9,"vwap":2684},"2025-05-05",88.82,89.87,89.27,120900,{"date":2687,"open":2688,"high":2683,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-02",89.080002,89.019997,89.52,1.69,1.92,100300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":81,"percent_change":583,"volume":2700,"transactions":9,"vwap":2699},"2025-05-01",88.26,88.92,87.79,87.83,947700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1094,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-30",86.16,87.95,85.48,87.69,0.13,158500,{"date":2710,"open":2711,"high":2698,"low":2712,"close":2713,"change":101,"percent_change":201,"volume":2714,"transactions":9,"vwap":2713},"2025-04-29",86.62,86.58,87.58,77500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1052,"percent_change":230,"volume":2721,"transactions":9,"vwap":2720},"2025-04-28",87,87.32,86.050003,87.050003,107400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":136,"percent_change":101,"volume":2728,"transactions":9,"vwap":2727},"2025-04-25",86.21,86.96,85.82,86.8,102200,{"date":181,"open":2730,"high":2731,"low":177,"close":2732,"change":2733,"percent_change":2734,"volume":2047,"transactions":9,"vwap":2732},84.56,86.5,86.34,1.78,2.11]