[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLX":3,"homepage-market-summary":29,"stock-historical-SLX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLX","2026-10-07",{"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},"VanEck Steel ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2818,1.3158,"Annual",{"close":17,"open":18,"high":18,"low":19,"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},102.6505,102.87,102.1,105.04,-2.3895,-2.27,6415.429048,114,71.82,43648.91239865339,73.1,5024,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},59.09,36520,13329777.012062,70.63,"2025-04-25",[182,185,194,204,215,225,235,244,253,264,273,283,294,303,313,323,334,343,354,365,376,386,397,408,419,428,438,449,459,469,479,490,501,511,521,530,539,549,559,568,578,587,597,605,613,623,631,641,651,662,672,681,691,700,710,720,730,739,749,760,770,779,788,796,802,811,819,825,833,839,846,854,861,868,877,885,893,901,908,916,924,931,940,947,952,960,968,976,985,992,997,1006,1011,1020,1027,1034,1041,1048,1057,1063,1071,1077,1085,1091,1098,1104,1111,1118,1127,1134,1141,1148,1157,1166,1172,1179,1185,1190,1197,1203,1211,1217,1224,1231,1237,1244,1251,1257,1265,1274,1282,1288,1296,1304,1313,1321,1328,1335,1342,1350,1358,1366,1375,1381,1390,1399,1405,1412,1420,1426,1434,1442,1450,1457,1464,1469,1476,1483,1487,1496,1504,1511,1518,1524,1531,1537,1541,1546,1552,1561,1569,1575,1583,1592,1599,1605,1613,1620,1627,1632,1640,1646,1652,1658,1666,1674,1681,1688,1695,1702,1709,1717,1724,1730,1735,1742,1750,1757,1763,1770,1779,1785,1790,1798,1805,1812,1820,1827,1834,1842,1851,1860,1869,1877,1883,1891,1898,1906,1913,1920,1928,1934,1941,1949,1956,1965,1971,1977,1985,1993,2000,2007,2012,2017,2024,2030,2037,2042,2048,2055,2063,2070,2077,2084,2092,2100,2108,2116,2123,2129,2136,2145,2151,2156,2161,2167,2171,2178,2185,2189,2196,2201,2207,2214,2220,2225,2232,2239,2246,2253,2259,2265,2272,2277,2286,2291,2297,2302,2308,2313,2317,2323,2330,2335,2342,2349,2356,2364,2370,2376,2383,2389,2395,2401,2407,2413,2422,2427,2433,2441,2446,2452,2459,2465,2472,2478,2484,2489,2492,2498,2504,2510,2518,2523,2528,2532,2536,2542,2548,2554,2560,2565,2571,2578,2585,2592,2598,2605,2611,2617,2623,2631,2636,2641,2648,2656,2661,2667,2674,2679,2687,2693,2699,2705,2711,2717,2724,2730,2737,2743,2749,2755,2760,2766,2774,2780,2787,2792,2798,2802,2806,2812,2818,2824,2831],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},204,102.3252,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",105.69,104.69,-0.0874,-0.08,9235.940053,871,105.1067,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",103.57,105.85,105.1274,1.5974,1.54,16368.451523,345,104.8856,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",102.32,103.67,102.31,103.53,1.7158,1.69,7973.59591,312,103.1109,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",102.2,100.86,101.8142,-0.4491,-0.44,9440.690866,321,101.3071,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":156,"volume":232,"transactions":233,"vwap":234},"2026-09-30",102.74,103.5,102.25,102.2633,-0.2436,15816.073971,307,102.6676,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":135,"volume":241,"transactions":242,"vwap":243},"2026-09-29",103.27,101.77,102.5069,-1.5731,16947.102961,415,102.2875,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":166,"volume":250,"transactions":251,"vwap":252},"2026-09-28",103.79,104.22,104.08,-0.7182,20037.23285,669,103.9857,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",104.52,104.915,104,104.7982,-0.0318,-0.03,9944.534469,346,104.3193,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",104.54,104.885,104.83,0.03,7273.893763,516,104.8063,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",106.52,104.73,104.8,-1.93,-1.81,11218.050438,552,104.9941,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",106.15,107.07,105.8,106.73,0.65,0.61,21942.043881,529,106.7027,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",106.83,105.44,106.08,-0.01,13938.819825,380,105.9803,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",107.33,105.52,106.09,-2.2777,-2.1,14153.66212,416,105.9155,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",107.96,108.7744,108.3677,2.1797,2.05,11184.477767,325,108.5536,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",107,107.48,105.63,106.188,-0.3921,-0.37,3060.986185,209,106.7912,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",105.96,106.5801,0.4701,0.44,6835.441139,705,106.3722,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",106.4,107.1,106.06,106.11,-2.86,-2.62,14556.00082,356,106.3508,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",108.9,109.38,108.52,108.97,0.344,0.32,13474.414043,378,108.8239,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",108.21,109.04,108,108.626,-2.474,-2.23,8479.462761,360,108.6743,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":190,"volume":383,"transactions":384,"vwap":385},"2026-09-09",111.09,111.29,110.6513,111.1,-0.09,8074.502229,828,111.099,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",112,112.02,111.07,111.19,0.1999,0.18,11005.296431,423,111.4793,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",110.855,111.15,110.664,110.9901,0.1399,0.13,9791.709745,299,110.9965,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",111.49,111.5,110.44,110.8502,0.5936,0.54,15034.283855,344,111.0436,{"date":420,"open":357,"high":421,"low":357,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",110.335,110.2566,1.9185,1.77,15230.995295,303,110.0569,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":395,"vwap":437},"2026-09-01",108.22,108.9524,107.2401,108.3381,0.3281,0.3,17977.449574,108.5709,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",109,109.28,107.9945,108.01,-0.68,-0.63,6360.606243,268,108.5271,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",110.14,108.03,108.69,-1.04,-0.95,10154.266613,280,108.5956,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",108.96,109.73,108.5,1.13,1.04,13745.241272,358,109.2484,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",109.2194,108.55,108.6,-0.3144,-0.29,10345.977128,295,108.8137,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",108.47,109.07,107.7355,108.9144,1.2593,1.17,11956.633014,488,108.4916,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",108.36,109.55,107.4501,107.6551,0.4551,0.42,21846.73425,525,108.0836,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",106.39,107.88,107.2,2.4,2.29,27481.838444,756,107.2284,{"date":512,"open":513,"high":514,"low":515,"close":277,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",105.05,105.49,104.2535,-1.9,-1.78,74277.742644,1008,105.0024,{"date":522,"open":492,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",108.98,105.7,106.7,0.01,56036.242971,967,107.2218,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",108.31,106.69,-1.61,-1.49,6172.226971,318,107.0246,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",107.73,108.32,108.3,0.34,0.31,14210.579821,402,108.0094,{"date":550,"open":551,"high":552,"low":553,"close":315,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",107.98,108.43,107.52,-0.54,-0.5,11460.324561,354,107.8939,{"date":560,"open":561,"high":561,"low":562,"close":463,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",109.81,108.1701,-1.11,-1.01,25552.191821,704,108.5708,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",109.87,109.2101,109.61,0.2663,0.24,9436.316413,498,109.5838,{"date":579,"open":580,"high":581,"low":441,"close":582,"change":583,"percent_change":52,"volume":584,"transactions":585,"vwap":586},"2026-08-11",110.24,110.9525,109.3437,-0.7294,17585.359103,708,109.7719,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":242,"vwap":596},"2026-08-10",109.62,110.2744,109.5301,110.0731,0.0488,0.04,19140.011536,109.9932,{"date":598,"open":462,"high":412,"low":599,"close":600,"change":601,"percent_change":464,"volume":602,"transactions":603,"vwap":604},"2026-08-07",109.4248,110.0243,1.2243,21586.087031,613,109.937,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":467,"vwap":612},"2026-08-06",110.06,108.8,-1.2,-1.09,17366.190017,109.3433,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",108.99,110.2955,110,1.47,1.35,17290.36685,539,109.8968,{"date":624,"open":296,"high":625,"low":296,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":311,"vwap":630},"2026-08-04",109.11,108.53,2.94,2.78,15277.629376,108.3099,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",104.12,105.59,103.72,0.11,0.1,23083.361528,545,104.8791,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":455,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",105.07,105.8811,104.36,105.48,-0.89,13666.827455,456,105.3215,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",104.77,106.54,104.4501,106.43,2.8,2.7,59414.515283,990,106.1759,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",106,102.932,103.63,-0.78,-0.75,26170.46442,507,104.1778,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":545,"percent_change":435,"volume":678,"transactions":679,"vwap":680},"2026-07-28",103.7,105.0191,103.49,104.41,7565.389417,292,104.3138,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":290,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",103.51,104.3,102.91,104.1,0.59,80552.178234,1692,103.5955,{"date":692,"open":693,"high":694,"low":693,"close":676,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",102.11,103.75,1.66,1.63,22283.015442,508,103.2044,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",102.19,103.155,101.56,101.83,0.16,23786.718812,495,102.4553,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",100.85,102.065,101.67,1.2679,1.26,28889.177506,502,101.7254,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",99.42,100.77,100.4021,1.4021,1.42,28335.838692,465,100.3205,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":736,"volume":737,"transactions":202,"vwap":738},"2026-07-20",100.05,100.67,98.85,99,-1.22,16942.238145,99.7534,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":649,"vwap":748},"2026-07-17",99.15,100.75,98.7214,100.22,-0.055,-0.05,17521.275347,100.2482,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",100.45,101.5299,100.09,100.275,-1.575,-1.55,20999.304962,485,100.7896,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":687,"volume":767,"transactions":768,"vwap":769},"2026-07-15",102.1132,102.1999,100.73,101.85,0.6,10961.417314,309,101.614,{"date":771,"open":772,"high":773,"low":733,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":499,"vwap":778},"2026-07-14",101.23,101.63,101.25,1.94,1.95,17375.691659,101.1145,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",98.5,99.96,99.31,0.19,40836.490245,809,99.3839,{"date":789,"open":790,"high":791,"low":781,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",98.51,99.51,99.12,2.03,2.09,16500,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":156,"percent_change":161,"volume":801,"transactions":9,"vwap":800},"2026-07-09",97.46,96.72,97.089996,39000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",96.61,97.65,96.2,97.33,-1.1,-1.12,34500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",98.77,99.14,98.010002,98.43,-1.7,30900,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":775,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",99.040001,100.13,1.98,35500,{"date":826,"open":827,"high":814,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",97.8,97.47,98.19,1.33,1.37,21500,{"date":834,"open":798,"high":835,"low":836,"close":836,"change":756,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-01",97.92,96.86,-1.58,29100,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":80,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",98.9,98.31,98.41,-0.8,26100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",99.69,100.4,98.69,99.2,0.06,36300,{"date":855,"open":856,"high":857,"low":814,"close":814,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":814},"2026-06-26",100.29,100.96,-1.91,-1.89,33200,{"date":862,"open":863,"high":864,"low":744,"close":865,"change":866,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",100.44,101.65,101.050003,0.87,58400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",100.97,100.99,99.81,100.18,-1.6,-1.57,69300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":349,"volume":884,"transactions":9,"vwap":882},"2026-06-23",102.61,102.64,100.91,101.78,-3,140200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":554,"volume":892,"transactions":9,"vwap":890},"2026-06-22",104.57,105.34,104.51,104.78,-0.57,89200,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",107.38,105.26,105.35,-2.28,-2.12,40900,{"date":902,"open":617,"high":451,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",107.57,107.63,-2.8,-2.54,26900,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",111.48,111.82,110.43,-0.65,-0.59,22700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",112.74,110.85,111.080002,0.23,0.21,23600,{"date":925,"open":926,"high":927,"low":928,"close":919,"change":929,"percent_change":695,"volume":930,"transactions":9,"vwap":919},"2026-06-12",109.91,111.24,109.85,1.81,49200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",106.040001,109.18,105.83,109.040001,4.83,4.63,207500,{"date":941,"open":942,"high":288,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",105.27,104.21,-2.2,-2.07,210000,{"date":948,"open":325,"high":904,"low":949,"close":950,"change":71,"percent_change":71,"volume":951,"transactions":9,"vwap":950},"2026-06-09",104.23,106.41,70400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",107.81,106.28,106.34,-0.33,-0.31,107200,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",110.050003,106.019997,106.67,-5.09,-4.55,124200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":555,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",111.63,112.040001,110.84,111.76,-0.45,50300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",112.67,112.95,111.91,112.26,-1.31,-1.15,64100,{"date":986,"open":987,"high":24,"low":988,"close":989,"change":775,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",112.010002,110.78,113.57,1.74,89800,{"date":993,"open":912,"high":970,"low":440,"close":970,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":970},"2026-06-01",0.77,0.69,80600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",110.71,111.47,110.67,110.86,-0.16,-0.14,61500,{"date":1007,"open":617,"high":1008,"low":1009,"close":1010,"change":289,"percent_change":687,"volume":930,"transactions":9,"vwap":1010},"2026-05-28",111.16,108.7,111.019997,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",109.49,110.41,108.56,110.37,0.38,0.35,147600,{"date":1021,"open":1022,"high":617,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",108.13,109.99,3.32,3.11,103500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":964,"change":1032,"percent_change":687,"volume":1033,"transactions":9,"vwap":964},"2026-05-22",106.63,107.39,106.16,0.63,97900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":933,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":933},"2026-05-21",104.9,106.74,0.86,0.82,32300,{"date":1042,"open":1043,"high":634,"low":1044,"close":1045,"change":1046,"percent_change":424,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",103.65,103.55,105.18,1.83,18300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",103.84,103.99,102.6,103.35,-2.38,-2.25,111400,{"date":1058,"open":1059,"high":1031,"low":276,"close":1060,"change":1003,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",105.81,105.73,-0.15,84100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",106.38,105,105.89,-3.43,-3.14,196200,{"date":1072,"open":934,"high":1073,"low":440,"close":1074,"change":974,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",109.82,109.32,-0.41,124600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":319,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",107.95,110.029999,107.92,109.77,1.9,66900,{"date":1086,"open":430,"high":543,"low":1065,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-12",107.72,-0.94,-0.87,27500,{"date":1092,"open":1093,"high":1094,"low":954,"close":1095,"change":1096,"percent_change":72,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",108.73,109.050003,108.66,0.51,38500,{"date":1099,"open":505,"high":1100,"low":505,"close":1101,"change":1102,"percent_change":1103,"volume":900,"transactions":9,"vwap":1101},"2026-05-08",108.18,108.15,1.67,1.57,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":945,"percent_change":858,"volume":1110,"transactions":9,"vwap":1109},"2026-05-07",109.13,109.36,106.23,106.48,32000,{"date":1112,"open":1113,"high":608,"low":1114,"close":472,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":472},"2026-05-06",107.85,107.23,3.83,3.66,33900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",103.44,105.24,103.32,104.72,2.37,2.32,32900,{"date":1128,"open":1129,"high":1122,"low":1130,"close":1131,"change":808,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",103.2,101.92,102.35,-1.06,18700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":269,"percent_change":269,"volume":1140,"transactions":9,"vwap":1139},"2026-05-01",103.24,104.099998,103.17,103.45,40600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":838,"transactions":9,"vwap":1145},"2026-04-30",102.28,103.76,103.42,2.35,2.33,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",102.040001,102.89,100.94,101.07,-1.19,-1.16,26400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",102.029999,102.65,101.59,102.26,0.57,0.56,10600,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":404,"percent_change":404,"volume":1171,"transactions":9,"vwap":1170},"2026-04-27",102.24,101.54,101.69,7900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":704,"change":1177,"percent_change":1177,"volume":1178,"transactions":9,"vwap":704},"2026-04-24",100.59,101.58,100.48,0.27,16000,{"date":1180,"open":1162,"high":1160,"low":1181,"close":1182,"change":1183,"percent_change":65,"volume":1184,"transactions":9,"vwap":1182},"2026-04-23",100.64,101.29,-1.32,21300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":879,"change":1046,"percent_change":1189,"volume":845,"transactions":9,"vwap":879},"2026-04-22",101.79,102.93,1.82,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1155,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",102.23,100.7,100.78,-1.14,13900,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":497,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",100,101.94,0.41,18400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",100.65,102.22,101.52,1.91,1.92,39300,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1003,"percent_change":1003,"volume":1216,"transactions":9,"vwap":1215},"2026-04-16",100.080002,99.07,99.61,10800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":957,"percent_change":957,"volume":1223,"transactions":9,"vwap":1222},"2026-04-15",99.52,99.93,99.19,99.77,36700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1032,"percent_change":1032,"volume":1230,"transactions":9,"vwap":1229},"2026-04-14",100.07,100.24,99.68,100.099998,36600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":87,"volume":1126,"transactions":9,"vwap":1234},"2026-04-13",97.94,99.47,97,0.9,{"date":1238,"open":842,"high":1239,"low":1240,"close":1241,"change":72,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",98.97,97.89,98.57,0.48,22000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":922,"percent_change":922,"volume":1250,"transactions":9,"vwap":1249},"2026-04-09",97.74,98.4,96.94,98.099998,16100,{"date":1252,"open":1253,"high":1240,"low":804,"close":1240,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1240},"2026-04-08",96.79,5.04,5.43,27400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":574,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",92.5,93.089996,91.82,92.85,0.22,20400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",92.67,93.029999,91.97,92.63,0.14,0.15,14100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":667,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",91.78,92.75,91.37,92.49,-0.73,27700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":200,"volume":915,"transactions":9,"vwap":1286},"2026-04-01",92.98,93.99,93.22,1.41,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",89.74,92,91.81,3.29,3.72,28100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1018,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-30",89.13,89.89,88.42,88.52,0.4,38600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",88.2,89.2,88.029999,88.17,-0.42,-0.47,24000,{"date":1314,"open":1307,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",89.91,88.4,88.59,-1.39,-1.54,19900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1236,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-25",91.040001,89.95,89.98,1.01,38400,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":687,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-24",87.79,89.44,89.080002,0.67,41000,{"date":1336,"open":1309,"high":1337,"low":1338,"close":1339,"change":628,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",89.68,87.62,88.49,3.24,40200,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",87.13,85.14,85.71,-2.01,-2.29,15400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":455,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",86.099998,88,85.52,87.72,-0.84,44300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",90.080002,87.84,88.56,-1.86,-2.06,38800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-17",90.13,91.019997,90.07,90.42,0.79,0.88,37100,{"date":1376,"open":1377,"high":1378,"low":1298,"close":1379,"change":619,"percent_change":1380,"volume":1084,"transactions":9,"vwap":1379},"2026-03-16",89.48,90.3,89.63,1.53,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",90.040001,90.88,88.15,88.28,-1.94,-2.15,161800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",91.46,91.77,89.85,90.22,-2.76,-2.97,275100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1284,"change":361,"percent_change":1018,"volume":1404,"transactions":9,"vwap":1284},"2026-03-11",92.73,93.73,92.16,61600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1333,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",92.26,93.86,92.66,0.73,116500,{"date":1413,"open":1383,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-09",92.57,88.92,91.99,0.74,0.81,85400,{"date":1421,"open":1261,"high":1422,"low":1423,"close":1424,"change":278,"percent_change":945,"volume":1425,"transactions":9,"vwap":1424},"2026-03-06",92.74,91.099998,91.25,111100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":350,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-05",94.51,94.8,92.12,93.18,-2.73,67200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":706,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",95.85,96.6,95.75,95.8,0.17,49500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":876,"transactions":9,"vwap":1447},"2026-03-03",95.19,96.040001,92.89,95.64,-4.9,-4.87,{"date":1451,"open":1452,"high":1453,"low":781,"close":1454,"change":554,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",99.62,100.95,100.54,-0.53,40500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":435,"percent_change":435,"volume":1463,"transactions":9,"vwap":1462},"2026-02-27",100.55,101.22,100.35,101.080002,39400,{"date":1465,"open":1459,"high":1466,"low":741,"close":1194,"change":1467,"percent_change":647,"volume":1468,"transactions":9,"vwap":1194},"2026-02-26",100.83,-0.9,59200,{"date":1470,"open":1471,"high":1472,"low":764,"close":1473,"change":1474,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-25",101.21,101.82,101.68,1.85,46500,{"date":1477,"open":1478,"high":849,"low":1479,"close":1480,"change":1481,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-24",99.99,99.099998,99.83,0,30400,{"date":1484,"open":735,"high":1485,"low":735,"close":1480,"change":290,"percent_change":290,"volume":1486,"transactions":9,"vwap":1480},"2026-02-23",99.92,20900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",98.13,99.5,98.07,99.22,0.84,0.85,61700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",98.47,98.68,97.7,98.38,-0.27,30000,{"date":1505,"open":1506,"high":1220,"low":1507,"close":1508,"change":995,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",99.010002,98.28,98.65,0.7,32200,{"date":1512,"open":1513,"high":1507,"low":1514,"close":1515,"change":1516,"percent_change":668,"volume":1517,"transactions":9,"vwap":1515},"2026-02-17",97.28,96.050003,97.96,-0.74,68700,{"date":1519,"open":1520,"high":741,"low":1521,"close":1522,"change":1132,"percent_change":1132,"volume":1523,"transactions":9,"vwap":1522},"2026-02-13",97.83,96.73,98.7,52700,{"date":1525,"open":1526,"high":1526,"low":1234,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",103,99.76,-2.7,-2.64,75100,{"date":1532,"open":1130,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-11",102.46,101.44,2.46,43100,{"date":1538,"open":1539,"high":744,"low":1490,"close":1199,"change":361,"percent_change":361,"volume":1540,"transactions":9,"vwap":1199},"2026-02-10",100.089996,41600,{"date":1542,"open":1543,"high":1485,"low":815,"close":1228,"change":1544,"percent_change":618,"volume":1545,"transactions":9,"vwap":1228},"2026-02-09",98.74,1.44,56400,{"date":1547,"open":807,"high":790,"low":807,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",98.24,2.62,2.74,86600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-05",96.52,96.88,95.13,95.62,-2.36,-2.41,96500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":574,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-04",98.58,99.17,96.62,97.98,0.25,66100,{"date":1570,"open":1571,"high":1240,"low":1571,"close":1246,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1246},"2026-02-03",96.26,2.72,2.86,71400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1326,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-02",94.47,95.35,93.88,95.019997,1.07,33600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-30",95.25,95.66,92.93,94.010002,-2.98,-3.07,93500,{"date":1593,"open":1594,"high":1548,"low":1595,"close":1596,"change":464,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-29",98.080002,95.44,96.99,1.18,106100,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":958,"percent_change":115,"volume":1604,"transactions":9,"vwap":1603},"2026-01-28",96.48,95.29,95.86,43800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":775,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-27",94.99,96.28,94.78,96.17,2.06,47900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-26",96.53,94.23,-0.97,-1.02,88800,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":618,"volume":1626,"transactions":9,"vwap":1624},"2026-01-23",93.7,95.46,95.2,1.38,80300,{"date":1628,"open":1629,"high":1428,"low":1629,"close":1630,"change":1017,"percent_change":1201,"volume":1631,"transactions":9,"vwap":1630},"2026-01-22",93.52,93.82,74900,{"date":1633,"open":1634,"high":1635,"low":1279,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-21",92.65,93.53,93.44,2.55,2.81,94000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1272,"percent_change":1440,"volume":1645,"transactions":9,"vwap":1643},"2026-01-20",90.5,90.89,90.24,81800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1088,"percent_change":1651,"volume":975,"transactions":9,"vwap":1650},"2026-01-16",91.29,90.059998,90.74,-1.03,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1164,"percent_change":290,"volume":1657,"transactions":9,"vwap":1656},"2026-01-15",91.13,92.059998,91.68,27300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1103,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-14",89.96,91.2,89.81,91.12,1.75,48900,{"date":1667,"open":1668,"high":1324,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-13",89.29,89.22,89.55,1.12,1.27,53000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1418,"volume":900,"transactions":9,"vwap":1679},"2026-01-12",88.099998,88.69,87.87,88.43,0.71,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1355,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1355},"2026-01-09",87.26,87.95,-0.55,-0.62,97400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":149,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-08",87.36,88.27,87.14,-0.39,52300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":125,"volume":1256,"transactions":9,"vwap":1700},"2026-01-07",89.019997,89.089996,88.31,88.62,-0.52,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1102,"percent_change":1208,"volume":1708,"transactions":9,"vwap":1707},"2026-01-06",88.14,89.31,88.12,89.14,65100,{"date":1710,"open":1690,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-05",87.56,86.98,87.47,1.06,1.23,46300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1046,"volume":1723,"transactions":9,"vwap":1721},"2026-01-02",85.72,86.54,86.41,1.55,54800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":974,"percent_change":1455,"volume":1729,"transactions":9,"vwap":1728},"2025-12-31",85.57,84.77,84.86,23800,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":922,"percent_change":1567,"volume":1734,"transactions":9,"vwap":1733},"2025-12-30",86,85.31,29200,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-29",85.94,85.099998,-1.3,-1.5,34800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1745},"2025-12-26",85.98,86.4,85.76,0.93,1.09,33800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":544,"percent_change":1302,"volume":1756,"transactions":9,"vwap":1755},"2025-12-24",85.64,85.84,85.38,85.47,18800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1201,"percent_change":1242,"volume":1762,"transactions":9,"vwap":1761},"2025-12-23",84.99,85.39,85.13,25000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":269,"percent_change":594,"volume":1769,"transactions":9,"vwap":1768},"2025-12-22",84.28,84.91,84.22,84.72,35400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-19",84.98,85.28,84.27,84.69,-0.17,-0.2,46800,{"date":1780,"open":1719,"high":1781,"low":1782,"close":1728,"change":156,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1728},"2025-12-18",85.79,84.36,-0.28,108400,{"date":1786,"open":1787,"high":1354,"low":1788,"close":1738,"change":545,"percent_change":1789,"volume":1604,"transactions":9,"vwap":1738},"2025-12-17",84.96,84.46,0.37,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":958,"volume":1797,"transactions":9,"vwap":1795},"2025-12-16",84.87,85.49,84.31,84.79,-0.26,49300,{"date":1799,"open":1800,"high":1793,"low":1794,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-15",85.19,85.050003,-0.11,-0.13,65400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":668,"volume":1811,"transactions":9,"vwap":1809},"2025-12-12",86.33,84.21,85.16,-0.64,30500,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-11",83.89,86.010002,85.8,1.93,2.3,49100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1124,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-10",81.9,84.2,83.87,2.91,37500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1272,"percent_change":393,"volume":1833,"transactions":9,"vwap":1832},"2025-12-09",81.3,81.95,81.059998,81.5,27900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1310,"volume":1841,"transactions":9,"vwap":1839},"2025-12-08",81.98,82.28,81.26,81.35,-0.34,39900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-05",83.17,83.48,81.67,81.69,-1.63,-1.96,37200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-04",83,83.42,82.56,83.32,-0.19,-0.23,31900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-03",81.86,83.74,81.77,83.51,2.22,2.73,105300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1567,"volume":1876,"transactions":9,"vwap":1874},"2025-12-02",81.33,81.59,80.83,81.29,0.2,22300,{"date":1878,"open":1831,"high":1862,"low":1879,"close":1880,"change":921,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-01",81,81.089996,0.28,128200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":382,"volume":1890,"transactions":9,"vwap":1888},"2025-11-28",81.14,81.39,80.84,80.86,-0.07,13600,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":853,"transactions":9,"vwap":1895},"2025-11-26",79.93,81.31,80.93,1.16,1.45,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-25",78.12,79.85,79.77,1.8,2.31,30200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":290,"percent_change":1372,"volume":1912,"transactions":9,"vwap":1911},"2025-11-24",77.29,78.050003,77.17,77.97,22500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":200,"percent_change":793,"volume":1919,"transactions":9,"vwap":1918},"2025-11-21",75.78,77.43,75.35,77.36,24100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":875,"volume":1927,"transactions":9,"vwap":1925},"2025-11-20",78.13,78.22,75.76,75.82,-1.21,19500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":37,"percent_change":1783,"volume":1933,"transactions":9,"vwap":1932},"2025-11-19",77.73,77.96,77.029999,10900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1061,"percent_change":1857,"volume":1940,"transactions":9,"vwap":1939},"2025-11-18",76.71,77.72,76.56,77.25,17500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-17",78.8,79.31,77.4,-1.45,-1.84,25200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":526,"percent_change":526,"volume":1955,"transactions":9,"vwap":1954},"2025-11-14",77.52,79.51,77.34,78.85,100300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-13",80.059998,80.35,78.38,78.84,-1.42,-1.77,19000,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1903,"percent_change":507,"volume":1970,"transactions":9,"vwap":1969},"2025-11-12",78.69,80.65,80.26,23900,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":269,"percent_change":594,"volume":1976,"transactions":9,"vwap":1975},"2025-11-11",78.87,78.43,78.46,8700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1974,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1974},"2025-11-10",78.92,79.12,77.66,0.39,0.5,29700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":867,"transactions":9,"vwap":1990},"2025-11-07",77.11,78.28,77.019997,78.040001,0.53,0.68,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":72,"volume":1256,"transactions":9,"vwap":1998},"2025-11-06",77.54,78.49,77.41,77.51,0.36,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":87,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-05",76.38,77.65,77.15,1.19,74700,{"date":2008,"open":1916,"high":1916,"low":2009,"close":2009,"change":1528,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-04",76.24,-3.42,142400,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1310,"percent_change":1455,"volume":1970,"transactions":9,"vwap":2016},"2025-11-03",79.41,78.17,78.94,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":1201,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-31",78.83,79.73,79.36,0.52,16800,{"date":2025,"open":2026,"high":1901,"low":2027,"close":2027,"change":2028,"percent_change":1387,"volume":2029,"transactions":9,"vwap":2027},"2025-10-30",79.74,78.95,-1.56,34700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1333,"percent_change":1493,"volume":2036,"transactions":9,"vwap":2035},"2025-10-29",80.21,81.22,80,80.51,29400,{"date":2038,"open":1979,"high":1959,"low":1979,"close":2039,"change":2040,"percent_change":486,"volume":2041,"transactions":9,"vwap":2039},"2025-10-28",79.84,0.92,35200,{"date":2043,"open":1975,"high":2044,"low":2045,"close":1979,"change":1714,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1979},"2025-10-27",78.93,78.099998,1.36,52500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1326,"volume":1223,"transactions":9,"vwap":2053},"2025-10-24",77.89,78,77.64,77.86,0.78,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-23",75.81,77.26,77.080002,1.56,2.07,22800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1701,"percent_change":444,"volume":2069,"transactions":9,"vwap":2068},"2025-10-22",76.099998,76.85,75.059998,75.52,21800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":105,"percent_change":445,"volume":2076,"transactions":9,"vwap":2075},"2025-10-21",75.71,76.68,75.019997,76.040001,26000,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":984,"transactions":9,"vwap":2081},"2025-10-20",75.19,76.69,76.52,2.54,3.43,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":784,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",74.010002,74.11,73.59,73.98,0.26,11800,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-16",75.14,73.44,73.79,-0.96,-1.28,11900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":636,"volume":2107,"transactions":9,"vwap":2105},"2025-10-15",75,75.4,74.55,74.75,0.08,12900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1417,"volume":2115,"transactions":9,"vwap":2113},"2025-10-14",73.080002,75.29,72.66,74.67,0.55,16900,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1818,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-13",73.4,74.42,74.12,3.2,42100,{"date":2124,"open":2125,"high":2125,"low":25,"close":25,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":25},"2025-10-10",75.099998,-3.09,-4.12,51200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":808,"volume":2135,"transactions":9,"vwap":2133},"2025-10-09",76.23,76.65,74.91,-0.83,123300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-08",74.99,75.95,74.58,75.74,1.62,2.19,32600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2120,"change":445,"percent_change":1356,"volume":2150,"transactions":9,"vwap":2120},"2025-10-07",74.64,74.96,73.93,17300,{"date":2152,"open":2153,"high":2125,"low":2154,"close":2105,"change":1982,"percent_change":2022,"volume":2155,"transactions":9,"vwap":2105},"2025-10-06",74.79,74.45,108100,{"date":2157,"open":2120,"high":2158,"low":2159,"close":2160,"change":1018,"percent_change":72,"volume":2150,"transactions":9,"vwap":2160},"2025-10-03",74.93,73.94,74.36,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2086,"change":1004,"percent_change":1857,"volume":2166,"transactions":9,"vwap":2086},"2025-10-02",74.17,74.37,73.07,24900,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":1102,"percent_change":1818,"volume":838,"transactions":9,"vwap":2170},"2025-10-01",73.029999,74.15,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":260,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-30",72.69,71.99,72.48,-0.04,12200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":161,"volume":2184,"transactions":9,"vwap":2182},"2025-09-29",73.48,72.34,72.51,-0.18,14700,{"date":2186,"open":2187,"high":2173,"low":2187,"close":2173,"change":2188,"percent_change":1714,"volume":1749,"transactions":9,"vwap":2173},"2025-09-26",71.94,0.76,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":269,"percent_change":594,"volume":2195,"transactions":9,"vwap":2194},"2025-09-25",71.48,72.49,71.45,71.93,26200,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":594,"percent_change":852,"volume":2091,"transactions":9,"vwap":2200},"2025-09-24",71.69,72.16,71.9,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":974,"percent_change":1686,"volume":2206,"transactions":9,"vwap":2205},"2025-09-23",73.019997,71.66,71.86,8900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1567,"percent_change":1018,"volume":2213,"transactions":9,"vwap":2212},"2025-09-22",72,72.39,71.73,72.31,8800,{"date":2215,"open":2216,"high":2217,"low":2194,"close":2218,"change":100,"percent_change":1075,"volume":2219,"transactions":9,"vwap":2218},"2025-09-19",72.019997,72.36,72.059998,12000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2217,"change":1272,"percent_change":922,"volume":2224,"transactions":9,"vwap":2217},"2025-09-18",72.79,71.84,17200,{"date":2226,"open":2227,"high":2228,"low":2200,"close":2229,"change":1810,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-17",72.24,73.52,72.21,-0.88,16400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1177,"percent_change":1789,"volume":2238,"transactions":9,"vwap":2237},"2025-09-16",72.97,72.98,72.33,72.85,19700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":618,"volume":2245,"transactions":9,"vwap":2243},"2025-09-15",71.43,72.59,72.58,1.05,12800,{"date":2247,"open":2199,"high":2199,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-12",71.29,71.53,-0.67,-0.93,47200,{"date":2254,"open":2241,"high":2255,"low":2256,"close":2255,"change":1581,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-11",72.2,70.99,1.5,23500,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2040,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-10",70.74,71.13,1.31,169200,{"date":2266,"open":2267,"high":2200,"low":2268,"close":2269,"change":2098,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-09",71.57,70.17,70.21,-1.79,8200,{"date":2273,"open":2236,"high":2236,"low":2274,"close":2275,"change":2276,"percent_change":1617,"volume":1940,"transactions":9,"vwap":2275},"2025-09-08",71.31,71.49,-0.7,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-05",71,72.27,70.97,72.19,1.68,2.38,21000,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":1372,"percent_change":464,"volume":2290,"transactions":9,"vwap":2289},"2025-09-04",69.41,70.51,6000,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2183,"percent_change":1796,"volume":2296,"transactions":9,"vwap":2295},"2025-09-03",69.8,69.12,69.72,4800,{"date":2298,"open":2299,"high":2299,"low":2288,"close":2300,"change":1154,"percent_change":2301,"volume":2091,"transactions":9,"vwap":2300},"2025-09-02",70,69.9,-1.67,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":475,"percent_change":1075,"volume":2307,"transactions":9,"vwap":2306},"2025-08-29",71.059998,71.47,71.089996,5900,{"date":2309,"open":2274,"high":2310,"low":2311,"close":2310,"change":1017,"percent_change":415,"volume":2312,"transactions":9,"vwap":2310},"2025-08-28",71.38,71.040001,9400,{"date":2314,"open":2315,"high":2311,"low":2315,"close":2279,"change":706,"percent_change":921,"volume":2316,"transactions":9,"vwap":2279},"2025-08-27",70.44,13300,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":156,"percent_change":1840,"volume":2322,"transactions":9,"vwap":2321},"2025-08-26",70.77,71.029999,70.84,5200,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":71,"volume":2329,"transactions":9,"vwap":2327},"2025-08-25",70.96,71.58,71.080002,0.05,11000,{"date":2331,"open":2332,"high":2333,"low":2261,"close":2320,"change":1904,"percent_change":2334,"volume":2322,"transactions":9,"vwap":2320},"2025-08-22",70.81,71.050003,3.36,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1271,"percent_change":1875,"volume":2341,"transactions":9,"vwap":2340},"2025-08-21",68.37,68.75,68.2,68.72,5500,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1618,"volume":2348,"transactions":9,"vwap":2346},"2025-08-20",69.15,68.53,68.58,-0.71,6400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2183,"percent_change":1796,"volume":2355,"transactions":9,"vwap":2354},"2025-08-19",69.64,69.69,69.019997,69.29,14400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1004,"volume":2363,"transactions":9,"vwap":2361},"2025-08-18",69.36,69.73,69.19,69.47,-0.1,5000,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":105,"percent_change":166,"volume":2369,"transactions":9,"vwap":2368},"2025-08-15",70.43,69.38,69.57,5700,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1155,"percent_change":1848,"volume":2375,"transactions":9,"vwap":2374},"2025-08-14",70.34,69.43,70.050003,6300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2244,"percent_change":2257,"volume":2382,"transactions":9,"vwap":2381},"2025-08-13",70.13,71.25,70.010002,71.21,14900,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":1611,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-12",69,70.16,3.02,14600,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":120,"percent_change":2183,"volume":2394,"transactions":9,"vwap":2393},"2025-08-11",68.25,67.48,68.099998,13000,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":290,"percent_change":1236,"volume":2400,"transactions":9,"vwap":2399},"2025-08-08",68.010002,68.69,68.22,23100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":995,"percent_change":110,"volume":1320,"transactions":9,"vwap":2406},"2025-08-07",67.77,68.45,67.050003,67.61,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":974,"percent_change":2250,"volume":2412,"transactions":9,"vwap":2411},"2025-08-06",67.84,66.71,66.92,140900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-05",66.96,67.55,66.7,67.37,0.64,0.96,9000,{"date":2423,"open":2424,"high":2424,"low":2410,"close":2425,"change":156,"percent_change":2426,"volume":1090,"transactions":9,"vwap":2425},"2025-08-04",67.5,66.73,-0.36,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":610,"percent_change":874,"volume":1756,"transactions":9,"vwap":2432},"2025-08-01",67.51,67.58,66.69,66.97,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1848,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-31",68.51,68.61,67.82,68.059998,-2.34,60100,{"date":2442,"open":2315,"high":2443,"low":2444,"close":2352,"change":2445,"percent_change":1739,"volume":853,"transactions":9,"vwap":2352},"2025-07-30",70.48,69.49,-0.92,{"date":2447,"open":2333,"high":2448,"low":2449,"close":2450,"change":105,"percent_change":444,"volume":2451,"transactions":9,"vwap":2450},"2025-07-29",71.2,70.059998,70.61,25700,{"date":2453,"open":2454,"high":2455,"low":2311,"close":2306,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2306},"2025-07-28",71.75,71.76,-1.34,-1.85,16600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1017,"percent_change":1991,"volume":2394,"transactions":9,"vwap":2464},"2025-07-25",72.050003,72.62,71.65,72.43,{"date":2466,"open":2467,"high":2468,"low":2194,"close":2461,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2461},"2025-07-24",73.43,73.45,-2.11,-2.85,68900,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1236,"percent_change":1715,"volume":2477,"transactions":9,"vwap":2476},"2025-07-23",73.81,74.25,74.16,10400,{"date":2479,"open":2480,"high":2467,"low":2480,"close":2481,"change":1380,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-22",72.46,73.26,2.13,28700,{"date":2485,"open":2486,"high":2487,"low":2379,"close":2211,"change":211,"percent_change":2488,"volume":1984,"transactions":9,"vwap":2211},"2025-07-21",71.59,72.44,2.41,{"date":2490,"open":2289,"high":2289,"low":2295,"close":2491,"change":1802,"percent_change":1003,"volume":2041,"transactions":9,"vwap":2491},"2025-07-18",70.040001,{"date":2493,"open":2494,"high":2269,"low":2340,"close":2495,"change":2496,"percent_change":2497,"volume":2128,"transactions":9,"vwap":2495},"2025-07-17",69.059998,70.15,0.99,1.43,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":1777,"percent_change":475,"volume":2503,"transactions":9,"vwap":2502},"2025-07-16",69.39,68.36,69.16,82600,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2358,"change":564,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2358},"2025-07-15",70.46,69.2,-1.44,150300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":564,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-14",70.83,71.15,70.36,70.37,-1.41,9800,{"date":2519,"open":2320,"high":2275,"low":2520,"close":2310,"change":2521,"percent_change":2522,"volume":2307,"transactions":9,"vwap":2310},"2025-07-11",70.53,0.33,0.46,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2333,"change":1581,"percent_change":1380,"volume":2527,"transactions":9,"vwap":2333},"2025-07-10",70.94,71.71,11700,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2530,"change":299,"percent_change":299,"volume":1171,"transactions":9,"vwap":2530},"2025-07-09",69.98,69.63,{"date":2533,"open":2351,"high":2534,"low":2351,"close":2535,"change":173,"percent_change":1897,"volume":1349,"transactions":9,"vwap":2535},"2025-07-08",70.5,69.99,{"date":2537,"open":2373,"high":2352,"low":2538,"close":2539,"change":609,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-07",68.86,68.99,-1.71,43600,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":435,"percent_change":2547,"volume":2527,"transactions":9,"vwap":2546},"2025-07-03",69.89,70.3,70.19,0.43,{"date":2549,"open":2337,"high":2550,"low":2551,"close":2544,"change":2552,"percent_change":2553,"volume":1349,"transactions":9,"vwap":2544},"2025-07-02",69.95,68.29,2.71,4.03,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":200,"volume":2115,"transactions":9,"vwap":2558},"2025-07-01",65.83,67.38,67.18,1.02,{"date":2561,"open":2410,"high":2410,"low":2562,"close":2563,"change":330,"percent_change":2564,"volume":1933,"transactions":9,"vwap":2563},"2025-06-30",66.099998,66.16,-0.56,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":1018,"percent_change":1991,"volume":2570,"transactions":9,"vwap":2568},"2025-06-27",66.34,66.53,65.81,17000,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-26",65.040001,66.18,1.96,3.05,28400,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1088,"volume":2584,"transactions":9,"vwap":2582},"2025-06-25",64.64,64.12,64.22,-0.61,12300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1991,"percent_change":1039,"volume":2591,"transactions":9,"vwap":2590},"2025-06-24",64.91,65.050003,64.59,64.83,11300,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":1680,"percent_change":1671,"volume":2597,"transactions":9,"vwap":2596},"2025-06-23",63.23,64.41,64.3,7500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":736,"percent_change":79,"volume":2604,"transactions":9,"vwap":2603},"2025-06-20",64.66,64.76,63.51,63.59,36400,{"date":2606,"open":2573,"high":2607,"low":2608,"close":2609,"change":1061,"percent_change":1858,"volume":2610,"transactions":9,"vwap":2609},"2025-06-18",65.54,64.74,64.81,7000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":958,"percent_change":1311,"volume":1171,"transactions":9,"vwap":2616},"2025-06-17",65.029999,65.49,64.94,64.96,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":1039,"percent_change":1672,"volume":2622,"transactions":9,"vwap":2621},"2025-06-16",65.17,65.65,65.27,10000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":52,"volume":2630,"transactions":9,"vwap":2628},"2025-06-13",64.37,64.87,64.31,64.45,-0.43,9700,{"date":2632,"open":2595,"high":2633,"low":2634,"close":2633,"change":190,"percent_change":120,"volume":2635,"transactions":9,"vwap":2633},"2025-06-12",64.88,64.24,3200,{"date":2637,"open":2638,"high":2639,"low":2615,"close":2616,"change":564,"percent_change":2640,"volume":1171,"transactions":9,"vwap":2616},"2025-06-11",65.36,65.5,-1.53,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1263,"percent_change":2521,"volume":2647,"transactions":9,"vwap":2646},"2025-06-10",65.8,66.12,65.78,65.97,4600,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-09",65.34,66,65.75,0.72,1.11,8100,{"date":2657,"open":2658,"high":2659,"low":2600,"close":2613,"change":1509,"percent_change":1748,"volume":2660,"transactions":9,"vwap":2613},"2025-06-06",65,65.12,3800,{"date":2662,"open":2663,"high":2664,"low":2596,"close":2665,"change":1889,"percent_change":1802,"volume":2666,"transactions":9,"vwap":2665},"2025-06-05",64.89,65.059998,64.33,4200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":637,"percent_change":706,"volume":2673,"transactions":9,"vwap":2672},"2025-06-04",64.52,64.72,64.38,64.4,16700,{"date":2675,"open":2676,"high":2596,"low":2677,"close":2596,"change":2114,"percent_change":1038,"volume":2678,"transactions":9,"vwap":2596},"2025-06-03",63.5,62.85,9300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":86,"volume":2686,"transactions":9,"vwap":2684},"2025-06-02",63.97,64.35,63.22,63.75,1.88,78000,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":65,"volume":2213,"transactions":9,"vwap":2691},"2025-05-30",62.46,61.37,61.87,-0.81,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":269,"percent_change":2328,"volume":2698,"transactions":9,"vwap":2697},"2025-05-29",62.92,62.28,62.68,7700,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":455,"percent_change":535,"volume":2704,"transactions":9,"vwap":2703},"2025-05-28",63.26,62.57,62.65,9200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2708,"change":726,"percent_change":2710,"volume":2394,"transactions":9,"vwap":2708},"2025-05-27",62.61,63.6,62.55,2.28,{"date":2712,"open":2690,"high":2713,"low":2690,"close":2714,"change":2715,"percent_change":1372,"volume":2716,"transactions":9,"vwap":2714},"2025-05-23",62.39,62.18,0.49,9100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":94,"percent_change":2723,"volume":2091,"transactions":9,"vwap":2722},"2025-05-22",62.07,62.15,61.65,61.69,-1.23,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2689,"change":455,"percent_change":1740,"volume":2729,"transactions":9,"vwap":2689},"2025-05-21",63.09,63.46,62.45,10500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":161,"percent_change":1693,"volume":2736,"transactions":9,"vwap":2735},"2025-05-20",63.45,63.52,63.18,63.41,47000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2740,"change":706,"percent_change":1567,"volume":2742,"transactions":9,"vwap":2740},"2025-05-19",62.97,63.66,62.7,12600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2676,"change":1881,"percent_change":339,"volume":2748,"transactions":9,"vwap":2676},"2025-05-16",62.96,63.56,62.73,6900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2683,"change":1858,"percent_change":2426,"volume":2754,"transactions":9,"vwap":2683},"2025-05-15",62.94,63.33,62.9,8000,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2732,"change":1840,"percent_change":1455,"volume":2759,"transactions":9,"vwap":2732},"2025-05-14",63.98,63.39,5800,{"date":2761,"open":2762,"high":2763,"low":2676,"close":2764,"change":2765,"percent_change":2244,"volume":2742,"transactions":9,"vwap":2764},"2025-05-13",63.62,64.080002,63.79,0.66,{"date":2767,"open":2768,"high":2684,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-12",63.4,62.69,63.13,1.7,2.77,11600,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2106,"percent_change":404,"volume":2779,"transactions":9,"vwap":2778},"2025-05-09",61.59,60.63,61.43,9500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1271,"percent_change":921,"volume":2786,"transactions":9,"vwap":2785},"2025-05-08",61.34,61.84,61.029999,61.35,8500,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":555,"percent_change":2692,"volume":2307,"transactions":9,"vwap":2791},"2025-05-07",61.73,60.79,61.21,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":382,"percent_change":1061,"volume":2797,"transactions":9,"vwap":2796},"2025-05-06",61.48,61.88,61.71,6600,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2801,"change":2347,"percent_change":1195,"volume":2375,"transactions":9,"vwap":2801},"2025-05-05",62.51,61.8,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2800,"change":2575,"percent_change":1340,"volume":2773,"transactions":9,"vwap":2800},"2025-05-02",61.42,62.84,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":497,"percent_change":1509,"volume":1976,"transactions":9,"vwap":2811},"2025-05-01",60.81,61.09,60.36,60.55,{"date":2813,"open":2814,"high":2815,"low":176,"close":2816,"change":80,"percent_change":1739,"volume":2817,"transactions":9,"vwap":2816},"2025-04-30",59.47,60.28,60.13,8300,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":361,"percent_change":1991,"volume":2823,"transactions":9,"vwap":2822},"2025-04-29",60.57,61.11,60.92,4700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":339,"percent_change":1410,"volume":2830,"transactions":9,"vwap":2829},"2025-04-28",60.26,61.16,60.23,60.6,8600,{"date":180,"open":2832,"high":2832,"low":2833,"close":2834,"change":1803,"percent_change":37,"volume":2835,"transactions":9,"vwap":2834},60.29,59.68,60.16,4000]