[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADUS":3,"homepage-market-summary":30,"stock-historical-ADUS":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADUS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Addus HomeCare Corp.","Nasdaq",null,"SERVICES-HOME HEALTH CARE SERVICES","Addus HomeCare Corp is engaged in the provision of in-home care services. The Company has three reportable segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living, mainly to the elderly, chronically ill, and disabled individuals. The Hospice segment provides physical, emotional, and spiritual care for terminally ill patients and their families. The Home Health segment provides medical services to individuals requiring care during illness or recovery. It generates the majority of its revenue from the Personal Care segment.","50,659","Frisco, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.7,110.86,112.76,109.88,110.54,1.16,1.05,205125.559508,8624,111.7593,136.72,2.8,98654.7200878896,81.3,4257,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":21,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},124.44,87.95,202271,73828843.414146,14.82,"2025-04-21",[183,184,193,203,214,225,236,247,258,269,279,290,301,311,321,332,343,354,365,376,387,398,409,419,430,440,450,460,470,480,489,500,510,521,532,543,551,562,572,582,593,603,614,624,635,644,652,663,674,683,692,703,714,724,732,741,750,758,766,773,782,791,799,806,814,822,831,837,845,852,858,866,875,884,892,899,908,915,923,931,938,945,953,962,970,977,986,995,1004,1011,1019,1028,1036,1044,1052,1058,1066,1075,1082,1088,1096,1104,1112,1120,1127,1134,1143,1151,1158,1166,1174,1182,1189,1196,1204,1211,1217,1223,1231,1238,1245,1251,1257,1262,1268,1276,1284,1291,1297,1303,1312,1321,1327,1332,1340,1348,1355,1362,1370,1378,1386,1395,1403,1409,1416,1424,1432,1440,1447,1454,1461,1469,1476,1485,1492,1499,1507,1515,1523,1528,1534,1541,1548,1553,1561,1570,1577,1584,1591,1599,1607,1615,1623,1630,1636,1643,1651,1658,1666,1672,1680,1688,1696,1703,1711,1719,1727,1735,1741,1748,1757,1764,1773,1780,1788,1794,1801,1808,1816,1820,1828,1834,1840,1845,1850,1856,1862,1868,1877,1883,1891,1897,1905,1912,1920,1927,1933,1941,1949,1956,1964,1972,1978,1985,1992,2000,2008,2015,2022,2031,2038,2046,2053,2057,2065,2074,2083,2090,2095,2103,2111,2120,2126,2133,2139,2146,2149,2157,2162,2169,2174,2182,2189,2196,2203,2211,2216,2225,2230,2239,2246,2251,2258,2264,2270,2276,2284,2289,2297,2304,2311,2317,2321,2325,2330,2336,2343,2348,2355,2361,2367,2374,2379,2384,2390,2397,2405,2410,2417,2423,2432,2439,2445,2452,2460,2467,2475,2481,2489,2495,2502,2509,2514,2521,2527,2534,2540,2544,2549,2554,2561,2568,2572,2576,2580,2587,2593,2597,2602,2609,2614,2621,2626,2631,2635,2638,2644,2651,2655,2662,2668,2675,2684,2690,2695,2702,2709,2712,2717,2725,2731,2734,2742,2747,2752,2759,2765,2771,2778,2784,2788,2791,2796,2805,2810,2815,2821,2827,2832,2838,2845,2849,2856,2863,2870],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",113.42,110.375,-2.42,-2.14,330870.577895,6702,110.9588,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":21,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",111.5,113.24,110.47,112.96,0.94,200480.430295,6648,112.1121,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",113.68,115.03,111.86,111.91,-1.28,-1.13,205407.711241,6323,112.8286,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",114.38,114.645,112.21,113.19,-0.86,-0.75,216541.415465,7946,113.0597,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",115.84,115.93,113.57,114.05,-0.88,-0.77,156527.025717,7232,114.3575,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",114.3,115.78,113.345,114.93,0.69,0.6,209173.337142,9446,114.9635,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",116.14,117.17,113.975,114.24,-1.12,-0.97,154476.967965,7186,115.3686,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",117.42,118.045,114.74,115.36,-1.71,-1.46,158295.837124,6482,115.9433,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",117.75,115.12,117.07,-0.99,-0.84,590707.530247,6981,116.87,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",118.37,118.7599,117.01,118.06,-0.45,-0.38,222947.204446,7444,117.8498,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",115.97,119.45,115.725,118.51,2.63,2.27,190713.280819,5847,118.2205,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",117.33,114.76,115.88,-1.45,-1.24,272299.352596,9781,115.7872,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",114.85,117.71,114.14,0.24,0.2,182375.323143,7615,116.6096,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",119.5,120.35,116.91,117.09,-1.43,-1.21,134507.347559,5714,117.8529,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",119.91,120.58,117.035,118.52,-0.71,-0.6,177579.903628,7489,118.1509,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",119.24,119.88,117.15,119.23,-0.09,-0.08,140294.006827,6019,118.9023,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",117.93,119.73,116.975,119.32,0.56,0.47,149981.148337,7184,119.2078,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",117.62,119.49,117.38,118.76,0.07,0.06,177120.52361,5161,118.5368,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",119.11,120.155,117.05,118.69,0.52,0.44,244818.747165,7279,118.8041,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",114.63,118.525,114.43,118.17,3.62,3.16,250236.473953,8773,117.6183,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",115.46,117.28,114.29,114.55,-0.12,-0.1,208078.953124,6098,114.9285,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":231,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",115.1,116.72,114.5,114.67,-0.76,195346.808113,7437,115.2986,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",118.5,118.74,115.445,115.55,-2.46,-2.08,191692.048068,7216,116.3744,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":86,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",119.93,121.24,115.71,118.01,-2.24,208390.103551,7587,118.1966,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":286,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",121.09,122.58,120.52,120.71,-0.31,153598.981943,5203,121.4528,{"date":451,"open":452,"high":453,"low":454,"close":442,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",120.63,121.62,119.67,0.27,0.22,151996.626528,7415,120.7978,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",121.01,122.3624,120.6,120.82,0.01,129411.225086,5717,121.1139,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":456,"volume":477,"transactions":478,"vwap":479},"2026-08-21",120.33,121.945,119.55,120.81,0.26,264490.05748,7505,120.984,{"date":481,"open":474,"high":482,"low":483,"close":484,"change":485,"percent_change":383,"volume":486,"transactions":487,"vwap":488},"2026-08-20",123.1368,119.52,120.55,0.53,230757.366328,6655,120.5149,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",119.44,120.53,119.02,120.02,1.89,1.6,193544.133477,6519,119.7956,{"date":501,"open":502,"high":381,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",115.06,115.05,118.13,3.23,2.81,171164.121727,7026,117.8501,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",115.14,115.765,114.12,114.9,-1.16,-1,155640.597085,6311,114.995,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",117.22,117.24,115.77,116.06,-1.53,-1.3,119476.963846,5997,116.2464,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",119.14,120,116.75,117.59,-0.47,-0.4,135133.604396,5827,117.9398,{"date":544,"open":545,"high":546,"low":228,"close":284,"change":547,"percent_change":173,"volume":548,"transactions":549,"vwap":550},"2026-08-12",116.16,118.625,1.17,185370.257273,5253,117.6851,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",118.64,120.495,116.73,116.89,-2.45,-2.05,216904.52345,6683,117.9818,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",116.39,120.48,119.34,-0.34,-0.28,199142.74821,8184,119.4012,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",118.54,121.1818,119.68,0.9,0.76,153256.534706,6897,119.9606,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",116.92,119.6,113.9557,118.78,2.32,1.99,218091.300003,9009,118.156,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":26,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",114.77,117.215,113.62,116.46,2.46,284800.924256,8370,116.0573,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",109.77,116.03,107.54,113.66,-3.13,-2.68,388944.139478,10727,113.4262,{"date":615,"open":616,"high":617,"low":239,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",116.32,118.1099,116.79,1.31,1.13,242310.645192,7428,116.7138,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",115.86,117.63,114.19,115.48,-1.2,-1.03,155002.520514,5269,115.637,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":557,"percent_change":641,"volume":642,"transactions":601,"vwap":643},"2026-07-30",117.88,119.62,115.502,116.68,-2.06,331084.871252,116.8259,{"date":645,"open":646,"high":452,"low":647,"close":648,"change":349,"percent_change":350,"volume":649,"transactions":650,"vwap":651},"2026-07-29",119.15,118.83,119.13,228000.739244,8506,119.7624,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",117,119.64,116.97,119.22,3.57,3.09,196081.100435,6598,119.093,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",115.23,116.51,114.81,115.65,1.1,0.96,169946.754245,7454,115.7984,{"date":675,"open":676,"high":677,"low":678,"close":403,"change":296,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",113.03,115.21,112.545,2.35,175870.804175,6142,114.369,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":382,"percent_change":361,"volume":689,"transactions":690,"vwap":691},"2026-07-23",110.57,113.16,109.58,111.92,248178.819175,8695,111.8001,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",113.2,113.8,110.265,111.4,-1.91,-1.69,194469.495073,7696,111.2748,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",111.45,114.195,109.33,113.31,1.81,1.62,320547.044777,12982,111.8772,{"date":715,"open":716,"high":717,"low":718,"close":195,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",114.48,116.505,111.46,-3.02,-2.64,299738.897254,7688,113.7777,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",112.89,116.69,114.52,0.7,0.62,213600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",111.12,114.61,110.87,113.82,3.65,3.31,313000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",108.33,111.85,107.31,110.17,1.67,1.54,177500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":120,"volume":757,"transactions":9,"vwap":755},"2026-07-14",107.28,108.95,106.61,108.5,-0.36,226800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":243,"volume":765,"transactions":9,"vwap":763},"2026-07-13",108.64,110.56,108.31,108.86,0.65,201700,{"date":767,"open":18,"high":685,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",107.33,108.21,-1.51,-1.38,220400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",105.57,109.83,104.63,109.72,3.4,3.2,420200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",105.31,106.76,104.5,106.32,0.35,0.33,287400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":316,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-07",106.29,106.55,104.57,105.97,0.23,216400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":360,"percent_change":485,"volume":805,"transactions":9,"vwap":804},"2026-07-06",105.16,106.49,104.059998,105.73,188400,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",102.48,105.72,105.17,2.92,2.86,296600,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",101.14,103.96,102.25,1.78,1.77,292000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",98.050003,100.72,96.83,100.47,2.42,2.47,303000,{"date":832,"open":833,"high":834,"low":835,"close":824,"change":669,"percent_change":620,"volume":836,"transactions":9,"vwap":824},"2026-06-29",97.49,98.16,95.89,324800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-26",96.86,98.33,95.67,96.95,0.09,813800,{"date":846,"open":847,"high":848,"low":849,"close":839,"change":567,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-25",97.2,98.99,96.56,-0.35,166900,{"date":853,"open":854,"high":855,"low":854,"close":847,"change":856,"percent_change":20,"volume":857,"transactions":9,"vwap":847},"2026-06-24",96.099998,98.089996,1.11,150200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",95.21,96.96,96.089996,1.06,1.12,222900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",93.77,95.42,93.45,95.029999,0.8,0.85,250000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",94.71,96.46,93.86,94.23,0.36,0.38,389800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":275,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",93.97,95,92.74,93.87,-0.89,186200,{"date":893,"open":894,"high":895,"low":896,"close":877,"change":404,"percent_change":897,"volume":898,"transactions":9,"vwap":877},"2026-06-16",95.019997,97.26,94.010002,-0.13,214200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",93.35,94.96,91.82,94.83,1.55,1.66,260400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":316,"percent_change":476,"volume":914,"transactions":9,"vwap":913},"2026-06-12",93.059998,94.92,92.64,93.28,222300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":897,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",93.089996,93.91,92,93.040001,-0.14,189700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":361,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-10",92.71,93.99,91.73,93.17,0.51,154300,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":589,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-09",90.9,93.49,92.7,2.19,152100,{"date":939,"open":940,"high":910,"low":941,"close":942,"change":943,"percent_change":770,"volume":944,"transactions":9,"vwap":942},"2026-06-08",92.099998,90.53,90.71,-1.39,184300,{"date":946,"open":947,"high":948,"low":949,"close":940,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-06-05",90.58,93.16,90.31,2.4,2.68,179200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",89.39,91.33,88.82,89.7,1.21,1.37,223300,{"date":963,"open":964,"high":965,"low":177,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",90.2,90.94,88.49,-1.96,-2.17,242800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":173,"percent_change":864,"volume":976,"transactions":9,"vwap":975},"2026-06-02",89.18,91.6,88.74,90.45,254800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",91.019997,91.58,88.48,89.45,-2.23,-2.43,217900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",93.26,93.46,91.5,91.68,-1.85,-1.98,164600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",93.62,97,93.2,93.53,-0.49,-0.52,189100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":577,"volume":1010,"transactions":9,"vwap":1008},"2026-05-27",92.89,94.78,94.019997,0.84,229100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":485,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",92.15,93.63,91.24,93.18,0.57,179400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",93.080002,93.25,91.050003,92.65,-0.61,-0.65,173200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":988,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":988},"2026-05-21",93.14,93.73,91.87,-0.5,-0.53,158200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":547,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",92.37,94.17,91.41,93.76,1.26,196900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",93.42,94.58,92.14,92.59,-0.05,201200,{"date":1053,"open":1023,"high":1054,"low":1055,"close":912,"change":906,"percent_change":1056,"volume":1057,"transactions":9,"vwap":912},"2026-05-18",93.64,90.57,1.82,244200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":327,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",92.31,93.41,89.76,90.98,-1.55,304600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",94.84,95.31,92.089996,92.41,-2.1,-2.22,357400,{"date":1076,"open":1077,"high":1077,"low":1030,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",98.059998,94.51,-3.98,-4.04,386700,{"date":1083,"open":1084,"high":1085,"low":878,"close":1086,"change":729,"percent_change":1087,"volume":922,"transactions":9,"vwap":1086},"2026-05-12",97.9,98.74,98.49,0.72,{"date":1089,"open":1090,"high":1091,"low":887,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",99.79,103.5,97.79,-1.78,-1.79,414100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",97.31,99.91,99.57,2.28,2.34,253800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":764,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",97.4,98.96,94.66,97.29,0.67,318400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",98.77,95.9,96.64,-1.8,-1.83,319200,{"date":1121,"open":1122,"high":1123,"low":933,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-05",94.5,98.66,98.44,-1.68,624000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":360,"percent_change":360,"volume":1133,"transactions":9,"vwap":1132},"2026-05-04",98.26,102.8,98.080002,100.12,387400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",97.56,99.58,96.3,99.56,2.67,2.76,261100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",96.5,97.65,95.089996,96.89,-0.07,363400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":861,"change":1156,"percent_change":1157,"volume":1010,"transactions":9,"vwap":861},"2026-04-29",98.07,98.55,96.18,-1.88,-1.9,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":729,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",98.42,99.45,97.5,98.84,0.71,241400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",95.72,98.27,98.14,2.43,2.54,221900,{"date":1175,"open":1176,"high":1177,"low":928,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",94.52,97.12,95.71,1.25,1.32,203800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":446,"percent_change":120,"volume":1188,"transactions":9,"vwap":1187},"2026-04-23",94.77,95.58,93.54,94.46,315500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1184,"change":1194,"percent_change":779,"volume":1195,"transactions":9,"vwap":1184},"2026-04-22",91.84,94.98,91.39,3.12,186100,{"date":1197,"open":1198,"high":1199,"low":956,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",93.61,93.8,91.65,-1.87,-2,263500,{"date":1205,"open":868,"high":1206,"low":1046,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",94.67,93.52,-0.8,-0.85,135700,{"date":1212,"open":1213,"high":1214,"low":1041,"close":1215,"change":130,"percent_change":863,"volume":1216,"transactions":9,"vwap":1215},"2026-04-17",94.050003,95.44,94.32,241700,{"date":1218,"open":1219,"high":1220,"low":1060,"close":1221,"change":466,"percent_change":466,"volume":1222,"transactions":9,"vwap":1221},"2026-04-16",93,94.07,93.33,178100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":843,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",93.19,94,92.24,93.32,0.1,146700,{"date":1232,"open":1233,"high":1234,"low":999,"close":1235,"change":1236,"percent_change":967,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",94.82,96.07,93.23,-1.86,141900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1147,"change":1243,"percent_change":1194,"volume":1244,"transactions":9,"vwap":1147},"2026-04-13",92.050003,95.12,90.89,2.88,256400,{"date":1246,"open":1247,"high":1248,"low":979,"close":1249,"change":139,"percent_change":339,"volume":1250,"transactions":9,"vwap":1249},"2026-04-10",92.95,93.43,92.21,217100,{"date":1252,"open":1253,"high":1254,"low":1242,"close":1255,"change":361,"percent_change":929,"volume":1256,"transactions":9,"vwap":1255},"2026-04-09",92.3,93.83,92.77,386600,{"date":1258,"open":1259,"high":1259,"low":940,"close":1253,"change":1209,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1253},"2026-04-08",95.22,-0.91,381400,{"date":1263,"open":1199,"high":1264,"low":912,"close":1265,"change":850,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",94.6,93.15,-0.37,208200,{"date":1269,"open":1270,"high":879,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",91.59,91.099998,93.5,1.91,2.09,224800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1270,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2026-04-02",92.78,93.81,91.32,-2.26,-2.41,268700,{"date":1285,"open":1213,"high":1286,"low":1287,"close":1288,"change":317,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-01",96.12,92.82,93.85,0.21,246000,{"date":1292,"open":1214,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":232,"volume":757,"transactions":9,"vwap":1295},"2026-03-31",95.98,92.83,93.65,-0.73,{"date":1298,"open":1299,"high":1300,"low":879,"close":1301,"change":87,"percent_change":1209,"volume":1302,"transactions":9,"vwap":1301},"2026-03-30",96.010002,96.48,94.38,194400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",97.15,97.83,94.4,95.19,-2.48,-2.54,186600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",98.9,100.78,97.099998,97.67,-1.65,-1.66,202700,{"date":1322,"open":1323,"high":1324,"low":1098,"close":1325,"change":466,"percent_change":466,"volume":1326,"transactions":9,"vwap":1325},"2026-03-25",99.23,100.25,99.32,213400,{"date":1328,"open":1329,"high":825,"low":1092,"close":1330,"change":538,"percent_change":538,"volume":1331,"transactions":9,"vwap":1330},"2026-03-24",98.85,99.31,226000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",100.93,102.19,99.67,99.78,0.5,352800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",100.82,101.73,99.050003,99.28,-0.74,340100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":527,"percent_change":770,"volume":1354,"transactions":9,"vwap":1353},"2026-03-19",101.3,103.089996,97.87,100.019997,247300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":165,"percent_change":165,"volume":1361,"transactions":9,"vwap":1360},"2026-03-18",100.69,101.87,99.98,101.55,207600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1017,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",101.24,102.75,100.71,101.52,0.58,211000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":539,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",102.35,102.38,100.44,100.94,-0.41,148500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",100.33,101.54,98.76,101.35,1.61,275000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",102,103.15,99.68,99.74,-3.31,-3.21,194700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":577,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",101.27,103.62,101.099998,103.050003,0.88,188800,{"date":1404,"open":1405,"high":786,"low":816,"close":1406,"change":338,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",102.55,102.15,-0.69,284000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":850,"percent_change":567,"volume":1415,"transactions":9,"vwap":1414},"2026-03-09",102.24,103.38,99.4,102.86,216500,{"date":1417,"open":1400,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",103.42,101.69,103.21,-1.41,-1.35,187100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":517,"volume":1431,"transactions":9,"vwap":1429},"2026-03-05",104.59,104.98,102.93,104.62,-1.06,188300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":588,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",104.029999,106.46,102.51,105.68,2.24,295300,{"date":1441,"open":1442,"high":1443,"low":1388,"close":1444,"change":1157,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-03",103.68,104.71,103.36,-1.81,187400,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":747,"volume":1453,"transactions":9,"vwap":1451},"2026-03-02",102.14,105.8,105.26,1.73,209900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1001,"percent_change":538,"volume":1460,"transactions":9,"vwap":1459},"2026-02-27",102.99,105.44,101.66,103.53,225700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-26",108.26,102.63,104.019997,-3.58,-3.33,269400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":950,"percent_change":1101,"volume":1475,"transactions":9,"vwap":1474},"2026-02-25",105.36,107.72,102.5,107.6,383500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-24",107.27,113,101,105.2,-12.43,-10.57,679500,{"date":1486,"open":1487,"high":1488,"low":694,"close":627,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":627},"2026-02-23",114.91,118.23,2.15,1.86,326100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":629,"change":382,"percent_change":1497,"volume":1498,"transactions":9,"vwap":629},"2026-02-20",115.18,116.93,113.71,0.45,251600,{"date":1500,"open":597,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-19",115.67,112.65,114.96,1.52,1.34,255300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":156,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",112.63,113.98,112.019997,113.44,0.16,177600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":538,"volume":1522,"transactions":9,"vwap":1520},"2026-02-17",114.35,115.32,112.36,113.26,-0.54,204000,{"date":1524,"open":1525,"high":413,"low":1525,"close":695,"change":1526,"percent_change":1505,"volume":1527,"transactions":9,"vwap":695},"2026-02-13",112.3,1.5,125600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1525,"change":1266,"percent_change":120,"volume":1533,"transactions":9,"vwap":1525},"2026-02-12",112.67,116.07,111.83,265500,{"date":1535,"open":1536,"high":726,"low":1537,"close":1530,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1530},"2026-02-11",107.93,107.5,4.53,4.19,205600,{"date":1542,"open":1434,"high":1543,"low":1434,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-10",109.48,108.14,4.43,4.27,236200,{"date":1549,"open":804,"high":1550,"low":1436,"close":1551,"change":968,"percent_change":558,"volume":1552,"transactions":9,"vwap":1551},"2026-02-09",106.9,103.71,199500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":94,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",106.62,107.67,104.95,105.88,-0.66,198500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",105.76,107.63,104.36,106.58,0.98,0.93,355700,{"date":1571,"open":1572,"high":769,"low":1573,"close":1574,"change":528,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-04",107.07,104.81,105.6,-1.22,297200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1550,"change":1582,"percent_change":1526,"volume":1583,"transactions":9,"vwap":1550},"2026-02-03",104.99,107.37,103.51,1.58,407700,{"date":1585,"open":1551,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":819,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",106.07,102.61,105.32,1.84,265700,{"date":1592,"open":1397,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-30",104.31,100,103.48,1.68,1.65,350200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1559,"volume":1606,"transactions":9,"vwap":1604},"2026-01-29",102.39,102.82,99.7,101.8,-0.68,294100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":808,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":808},"2026-01-28",107.38,108.28,101.91,-4.53,-4.23,455400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-27",110.36,105.74,107.010002,-3.36,-3.04,130900,{"date":1624,"open":1625,"high":1626,"low":753,"close":1627,"change":1628,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-26",109.8,111.35,110.37,0,144400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1627,"change":1628,"percent_change":1628,"volume":1635,"transactions":9,"vwap":1627},"2026-01-23",110.65,111.11,107.48,183200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1627,"change":1641,"percent_change":1017,"volume":1642,"transactions":9,"vwap":1627},"2026-01-22",110.07,112.010002,108.78,0.63,144200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1567,"volume":1650,"transactions":9,"vwap":1648},"2026-01-21",109.39,109.99,107.18,109.74,1.07,128800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":20,"percent_change":1657,"volume":922,"transactions":9,"vwap":1656},"2026-01-20",106.89,109.54,106.53,108.67,1.08,{"date":1659,"open":1660,"high":1661,"low":1647,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-16",109.35,109.37,107.51,-2.29,-2.09,248800,{"date":1667,"open":1668,"high":1669,"low":755,"close":1625,"change":1026,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1625},"2026-01-15",110.19,110.82,-0.59,258000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":872,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",109.64,111.21,108.51,110.45,0.73,140600,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-13",112.059998,108.17,109.65,-1.76,-1.58,138300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":748,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",109.56,111.96,108.57,111.41,1.69,132800,{"date":1697,"open":1691,"high":1698,"low":1699,"close":778,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":778},"2026-01-09",113.07,109.59,-2.61,-2.32,92100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1376,"volume":1710,"transactions":9,"vwap":1708},"2026-01-08",112.4,113.94,110.85,112.33,-0.46,169900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":709,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-07",112.11,113.59,109.93,112.79,1.63,213900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1505,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",109.010002,111.07,107.099998,110.98,1.22,210700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1674,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1674},"2026-01-05",106.22,110.34,106.059998,3.06,2.87,157800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1566,"change":87,"percent_change":221,"volume":1740,"transactions":9,"vwap":1566},"2026-01-02",108,108.88,105.21,201500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":307,"percent_change":1747,"volume":985,"transactions":9,"vwap":1746},"2025-12-31",108.7,109.12,107.13,107.39,-1.14,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-30",109.43,109.47,108.15,108.63,-1.48,-1.34,112200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1050,"percent_change":1050,"volume":1763,"transactions":9,"vwap":1762},"2025-12-29",110.52,110.6,108.62,110.11,146300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-26",111.25,111.57,109.97,110.16,-0.87,-0.78,209500,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":788,"volume":1779,"transactions":9,"vwap":1777},"2025-12-24",110.27,111.24,111.029999,0.39,32500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1575,"volume":1787,"transactions":9,"vwap":1785},"2025-12-23",111.38,113.92,110.12,110.64,-1.37,133000,{"date":1789,"open":218,"high":1790,"low":1791,"close":1639,"change":87,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1639},"2025-12-22",113.72,111.76,-0.72,138700,{"date":1795,"open":1796,"high":1520,"low":1797,"close":1798,"change":1799,"percent_change":1110,"volume":1800,"transactions":9,"vwap":1798},"2025-12-19",111.13,110.7,112.82,0.75,238900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1260,"percent_change":87,"volume":1807,"transactions":9,"vwap":1806},"2025-12-18",113.52,114,111.22,112.07,156000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":285,"volume":1815,"transactions":9,"vwap":1813},"2025-12-17",113.18,114.59,112.39,112.98,-0.51,111600,{"date":1817,"open":263,"high":263,"low":1818,"close":1819,"change":1318,"percent_change":327,"volume":1687,"transactions":9,"vwap":1819},"2025-12-16",112.46,113.49,{"date":1821,"open":1822,"high":1823,"low":1824,"close":512,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":512},"2025-12-15",115.69,116,113.65,0.55,0.48,124300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1811,"change":797,"percent_change":317,"volume":1833,"transactions":9,"vwap":1811},"2025-12-12",114.92,115.72,114.25,113800,{"date":1835,"open":1836,"high":584,"low":1837,"close":1838,"change":415,"percent_change":1559,"volume":1839,"transactions":9,"vwap":1838},"2025-12-11",115.79,113.37,114.36,139200,{"date":1841,"open":1842,"high":1501,"low":1842,"close":272,"change":811,"percent_change":1843,"volume":1844,"transactions":9,"vwap":272},"2025-12-10",111.94,2.6,153800,{"date":1846,"open":1847,"high":1705,"low":1638,"close":1848,"change":856,"percent_change":173,"volume":1849,"transactions":9,"vwap":1848},"2025-12-09",111.88,112.2,180000,{"date":1851,"open":1804,"high":1852,"low":1853,"close":1854,"change":1072,"percent_change":1236,"volume":1855,"transactions":9,"vwap":1854},"2025-12-08",114.22,110.95,111.089996,126000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":219,"change":254,"percent_change":1209,"volume":1861,"transactions":9,"vwap":219},"2025-12-05",114.42,114.99,112.55,196800,{"date":1863,"open":356,"high":356,"low":229,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-04",114.16,-3.73,-3.16,187900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-03",119.82,120.07,116.21,117.89,-2.18,-1.82,294500,{"date":1878,"open":1879,"high":1880,"low":1488,"close":1871,"change":232,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1871},"2025-12-02",120.96,121.53,-0.64,250800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":485,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",119.63,121.59,119.26,120.84,0.64,251100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1792,"percent_change":339,"volume":1896,"transactions":9,"vwap":1895},"2025-11-28",121.16,119.16,120.2,106500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":881,"volume":1904,"transactions":9,"vwap":1902},"2025-11-26",120.5,121.96,119.65,120.92,0.43,196200,{"date":1906,"open":1907,"high":453,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-25",116.84,120.49,4.59,3.96,203500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":780,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",112.97,116.35,111.059998,115.9,2.84,197500,{"date":1921,"open":1922,"high":737,"low":1923,"close":1924,"change":296,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-21",109.84,109.79,112.7,2.39,173400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1638,"change":1649,"percent_change":1567,"volume":1932,"transactions":9,"vwap":1638},"2025-11-20",109.86,111.62,109.45,163100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1179,"volume":1940,"transactions":9,"vwap":1938},"2025-11-19",107.83,109.63,107.25,109,1.35,238500,{"date":1942,"open":1544,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-18",108.75,105.91,107.65,-0.16,-0.15,176700,{"date":1950,"open":1951,"high":605,"low":1952,"close":1953,"change":1954,"percent_change":516,"volume":1955,"transactions":9,"vwap":1953},"2025-11-17",109.019997,107.040001,107.81,-1.26,180700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":264,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-14",108.55,109.5,106.57,109.07,-1.54,187700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1369,"transactions":9,"vwap":1969},"2025-11-13",112.25,113.91,109.61,110.78,-2.92,-2.57,{"date":1973,"open":413,"high":1974,"low":1975,"close":1976,"change":87,"percent_change":338,"volume":1977,"transactions":9,"vwap":1976},"2025-11-12",115.5,112.77,113.7,200400,{"date":1979,"open":1980,"high":515,"low":1981,"close":1982,"change":1596,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-11",112.83,111.33,114.51,1.49,145800,{"date":1986,"open":1987,"high":1496,"low":1988,"close":1980,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1980},"2025-11-10",113.17,110,-0.25,-0.22,161300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":254,"volume":1999,"transactions":9,"vwap":1997},"2025-11-07",115.059998,116.59,112.24,113.080002,-1.11,185000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":628,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":628},"2025-11-06",118.86,119.47,113.33,-5.67,-4.73,252600,{"date":2009,"open":2010,"high":535,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1408,"transactions":9,"vwap":2012},"2025-11-05",113.9,113.34,119.86,7.64,6.81,{"date":2016,"open":2017,"high":176,"low":688,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-04",124.39,112.22,-6.77,-5.69,502900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-03",117.16,119.76,115.75,118.99,2.1,1.8,211300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":556,"change":2036,"percent_change":231,"volume":2037,"transactions":9,"vwap":556},"2025-10-31",118.4,119.31,115.28,-1.04,236600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":356,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":356},"2025-10-30",121.54,121.58,117.53,-4.82,-3.93,367200,{"date":2047,"open":2048,"high":2049,"low":454,"close":2050,"change":2051,"percent_change":1589,"volume":2052,"transactions":9,"vwap":2050},"2025-10-29",120.050003,122.84,122.75,2.22,148800,{"date":2054,"open":1908,"high":2055,"low":638,"close":492,"change":149,"percent_change":232,"volume":2056,"transactions":9,"vwap":492},"2025-10-28",121.21,110400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":921,"volume":2064,"transactions":9,"vwap":2062},"2025-10-27",121.49,121.68,120.12,121.46,-0.17,62400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-24",121.7,122.87,121,121.63,0.95,0.79,64200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-23",121.11,122.45,119.9,120.68,-0.82,-0.67,80700,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":115,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-22",120.94,122.029999,121.5,-0.02,97400,{"date":2091,"open":2092,"high":2050,"low":2093,"close":1880,"change":105,"percent_change":843,"volume":2094,"transactions":9,"vwap":1880},"2025-10-21",121.45,120.010002,154800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":296,"volume":2102,"transactions":9,"vwap":2100},"2025-10-20",119.48,121.69,118.9,121.42,3.11,96800,{"date":2104,"open":2105,"high":2106,"low":597,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-17",116.52,119.57,118.31,1.18,1.01,190200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-16",116.029999,118.72,115.59,117.13,1.2,1.04,182200,{"date":2121,"open":262,"high":556,"low":2122,"close":228,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":228},"2025-10-15",113.77,1.42,1.24,85100,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1982,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1982},"2025-10-14",111.61,114.72,1.93,1.71,86000,{"date":2134,"open":1967,"high":2135,"low":1682,"close":2136,"change":120,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-13",114.089996,112.58,-0.29,80100,{"date":2140,"open":2129,"high":2141,"low":1530,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-10",115.040001,112.91,-1.47,-1.29,140300,{"date":2147,"open":1967,"high":677,"low":2148,"close":216,"change":105,"percent_change":1229,"volume":1740,"transactions":9,"vwap":216},"2025-10-09",113.51,{"date":2150,"open":2151,"high":2152,"low":760,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-08",111,114.95,114.27,3.63,3.28,151900,{"date":2158,"open":1479,"high":2159,"low":2160,"close":1785,"change":641,"percent_change":1118,"volume":2161,"transactions":9,"vwap":1785},"2025-10-07",116.41,110.48,110600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1924,"change":2167,"percent_change":1156,"volume":2168,"transactions":9,"vwap":1924},"2025-10-06",114.82,115.31,112.32,-2.16,126400,{"date":2170,"open":263,"high":2171,"low":413,"close":2172,"change":1670,"percent_change":1814,"volume":2173,"transactions":9,"vwap":2172},"2025-10-03",119.040001,114.86,128100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":756,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",115.34,116.12,112.53,115.45,-0.42,129500,{"date":2183,"open":654,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1117,"volume":2188,"transactions":9,"vwap":2186},"2025-10-01",117.6,115.22,115.87,-2.12,150400,{"date":2190,"open":2042,"high":2191,"low":2192,"close":2193,"change":317,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-30",120.64,117.2,117.99,0.17,149300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1497,"percent_change":882,"volume":2202,"transactions":9,"vwap":2201},"2025-09-29",117.029999,118.55,116.63,117.79,150600,{"date":2204,"open":2205,"high":535,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-26",115.82,114.73,117.34,1.75,1.51,109900,{"date":2212,"open":2213,"high":2214,"low":695,"close":2115,"change":307,"percent_change":1430,"volume":2215,"transactions":9,"vwap":2115},"2025-09-25",116.7,117.29,235600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-24",114.029999,117.019997,113.32,116.83,2.16,1.88,137800,{"date":2226,"open":2227,"high":1823,"low":2228,"close":414,"change":361,"percent_change":66,"volume":2229,"transactions":9,"vwap":414},"2025-09-23",113.96,113.059998,162300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-22",111.6,114.34,110.63,114.2,2.3,2.06,140800,{"date":2240,"open":2241,"high":2242,"low":1699,"close":2243,"change":1274,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-19",110.5,112.56,111.9,1.9,453000,{"date":2247,"open":2248,"high":1784,"low":1478,"close":2249,"change":2131,"percent_change":1582,"volume":2250,"transactions":9,"vwap":2249},"2025-09-18",108.080002,109.81,145300,{"date":2252,"open":2253,"high":1762,"low":2254,"close":2255,"change":1989,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-17",108.35,107.57,108.099998,-0.23,162500,{"date":2259,"open":2260,"high":2241,"low":2261,"close":2253,"change":2262,"percent_change":275,"volume":2263,"transactions":9,"vwap":2253},"2025-09-16",108.97,107.94,-0.92,134300,{"date":2265,"open":2266,"high":2267,"low":1692,"close":2268,"change":517,"percent_change":1260,"volume":2269,"transactions":9,"vwap":2268},"2025-09-15",110.040001,113.85,109.27,120100,{"date":2271,"open":2272,"high":2273,"low":1638,"close":1775,"change":2274,"percent_change":1156,"volume":2275,"transactions":9,"vwap":1775},"2025-09-12",111.82,112.6,-2.11,86300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1273,"volume":2283,"transactions":9,"vwap":2281},"2025-09-11",110.26,112.69,110.050003,112.38,2.11,106300,{"date":2285,"open":2136,"high":17,"low":2286,"close":1775,"change":2287,"percent_change":425,"volume":2288,"transactions":9,"vwap":1775},"2025-09-10",110.18,-2.78,83900,{"date":2290,"open":2291,"high":2205,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-09",114.87,111.84,113.050003,-1.31,-1.15,146400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1838,"change":2302,"percent_change":2109,"volume":2303,"transactions":9,"vwap":1838},"2025-09-08",112.99,114.39,111.010002,1.14,121000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":960,"percent_change":1725,"volume":2310,"transactions":9,"vwap":2309},"2025-09-05",111.66,113.4,110.93,113.22,88400,{"date":2312,"open":2313,"high":2313,"low":2314,"close":744,"change":2315,"percent_change":1998,"volume":2316,"transactions":9,"vwap":744},"2025-09-04",112.57,110.55,-1.25,203000,{"date":2318,"open":595,"high":598,"low":1682,"close":2319,"change":1971,"percent_change":1073,"volume":2320,"transactions":9,"vwap":2319},"2025-09-03",113.099998,117300,{"date":2322,"open":2323,"high":2324,"low":735,"close":1501,"change":1338,"percent_change":1903,"volume":1932,"transactions":9,"vwap":1501},"2025-09-02",115.44,118.6,{"date":2326,"open":2327,"high":2327,"low":735,"close":2328,"change":1947,"percent_change":897,"volume":2329,"transactions":9,"vwap":2328},"2025-08-29",115.63,115.17,72800,{"date":2331,"open":2332,"high":2333,"low":2319,"close":1518,"change":2334,"percent_change":1946,"volume":2335,"transactions":9,"vwap":1518},"2025-08-28",114.8,115.54,-0.19,117900,{"date":2337,"open":1976,"high":525,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-27",112.86,115.51,1.36,1.19,121700,{"date":2344,"open":545,"high":1915,"low":1803,"close":2345,"change":2346,"percent_change":189,"volume":2347,"transactions":9,"vwap":2345},"2025-08-26",114.15,-2.5,102300,{"date":2349,"open":2350,"high":381,"low":2351,"close":2352,"change":1685,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-25",118.65,115.76,116.65,-1.49,136800,{"date":2356,"open":665,"high":587,"low":2291,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-22",118.41,4.23,3.7,133100,{"date":2362,"open":2363,"high":1974,"low":1975,"close":2364,"change":2081,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-21",114.71,114.18,-0.58,79000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":313,"change":2372,"percent_change":1792,"volume":2373,"transactions":9,"vwap":313},"2025-08-20",116.099998,116.54,114.099998,-0.83,146900,{"date":2375,"open":241,"high":2026,"low":737,"close":2376,"change":1983,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-19",115.68,1.3,117200,{"date":2380,"open":668,"high":2381,"low":2382,"close":628,"change":2262,"percent_change":1208,"volume":2383,"transactions":9,"vwap":628},"2025-08-18",115.92,113.78,131800,{"date":2385,"open":1830,"high":2386,"low":2387,"close":2388,"change":1179,"percent_change":669,"volume":2389,"transactions":9,"vwap":2388},"2025-08-15",116.57,113.64,115.11,179800,{"date":2391,"open":2392,"high":616,"low":2393,"close":2394,"change":2395,"percent_change":2187,"volume":2396,"transactions":9,"vwap":2394},"2025-08-14",115.7,112.51,113.86,-2.47,192000,{"date":2398,"open":2399,"high":2400,"low":198,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-13",113.74,118.080002,116.33,3.27,2.89,266800,{"date":2406,"open":2407,"high":708,"low":2408,"close":2228,"change":856,"percent_change":130,"volume":2409,"transactions":9,"vwap":2228},"2025-08-12",111.74,110.2,142500,{"date":2411,"open":1617,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":496,"volume":2416,"transactions":9,"vwap":2414},"2025-08-11",113.93,109.089996,111.95,1.76,262800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1668,"change":80,"percent_change":173,"volume":2422,"transactions":9,"vwap":1668},"2025-08-08",108.84,110.21,107.71,143900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-07",115.96,116.9,102.68,109.099998,-5.84,-5.08,501100,{"date":2433,"open":2434,"high":1495,"low":389,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-06",116.15,114.94,-1.63,-1.4,254100,{"date":2440,"open":2420,"high":2441,"low":2260,"close":2386,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2386},"2025-08-05",117.54,9.61,8.98,533900,{"date":2446,"open":2447,"high":1745,"low":2448,"close":2449,"change":2450,"percent_change":1273,"volume":2451,"transactions":9,"vwap":2449},"2025-08-04",105.23,104.58,106.96,2,168700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1875,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-01",106.77,106.93,104.54,104.96,-1.7,199100,{"date":2461,"open":2455,"high":1544,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-31",106.28,106.78,-1.1,-1.02,181100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-30",107.59,108.92,106.91,107.88,-0.01,156800,{"date":2476,"open":1654,"high":2477,"low":2478,"close":2479,"change":1575,"percent_change":253,"volume":2480,"transactions":9,"vwap":2479},"2025-07-29",110.62,107.53,107.89,132700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2137,"volume":2488,"transactions":9,"vwap":2486},"2025-07-28",109.13,109.66,108.07,109.11,-0.32,127100,{"date":2490,"open":2491,"high":2492,"low":2491,"close":1750,"change":2493,"percent_change":547,"volume":2494,"transactions":9,"vwap":1750},"2025-07-25",108.8,110.51,1.27,104400,{"date":2496,"open":1627,"high":2497,"low":2498,"close":2499,"change":983,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-24",110.77,107.91,108.16,-2.02,112400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1596,"percent_change":905,"volume":2508,"transactions":9,"vwap":2507},"2025-07-23",109.51,110.71,108.29,110.39,95900,{"date":2510,"open":2511,"high":605,"low":2511,"close":2512,"change":619,"percent_change":1725,"volume":2513,"transactions":9,"vwap":2512},"2025-07-22",107.92,108.71,144800,{"date":2515,"open":2516,"high":1721,"low":2517,"close":2518,"change":2519,"percent_change":788,"volume":2520,"transactions":9,"vwap":2518},"2025-07-21",107,106.029999,107.4,0.37,112700,{"date":2522,"open":746,"high":2408,"low":2523,"close":2524,"change":2525,"percent_change":984,"volume":2526,"transactions":9,"vwap":2524},"2025-07-18",106.82,107.029999,-2.66,136300,{"date":2528,"open":2529,"high":2530,"low":1683,"close":2531,"change":1179,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-17",109.2,110.15,109.69,1.15,138800,{"date":2535,"open":2536,"high":2537,"low":1945,"close":2538,"change":274,"percent_change":2539,"volume":1710,"transactions":9,"vwap":2538},"2025-07-16",109.85,110.53,108.44,-0.9,{"date":2541,"open":218,"high":2542,"low":1750,"close":1750,"change":1701,"percent_change":426,"volume":2543,"transactions":9,"vwap":1750},"2025-07-15",112.23,141500,{"date":2545,"open":197,"high":1842,"low":2507,"close":2546,"change":2547,"percent_change":1799,"volume":2548,"transactions":9,"vwap":2546},"2025-07-14",111.75,0.83,100300,{"date":2550,"open":2551,"high":2551,"low":2249,"close":2552,"change":209,"percent_change":1747,"volume":2553,"transactions":9,"vwap":2552},"2025-07-11",112.18,110.92,91100,{"date":2555,"open":2122,"high":2556,"low":2557,"close":1848,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1848},"2025-07-10",115.010002,112,-2.21,-1.93,148000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1102,"percent_change":1274,"volume":2567,"transactions":9,"vwap":2566},"2025-07-09",112.87,114.54,111.81,114.41,146000,{"date":2569,"open":2151,"high":1811,"low":2492,"close":1806,"change":2570,"percent_change":619,"volume":2571,"transactions":9,"vwap":1806},"2025-07-08",1.45,160600,{"date":2573,"open":2574,"high":708,"low":197,"close":2477,"change":307,"percent_change":1998,"volume":2575,"transactions":9,"vwap":2477},"2025-07-07",112.16,139600,{"date":2577,"open":2578,"high":2136,"low":1715,"close":207,"change":1983,"percent_change":1939,"volume":2579,"transactions":9,"vwap":207},"2025-07-03",111.29,91200,{"date":2581,"open":2582,"high":2582,"low":2583,"close":1627,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1627},"2025-07-02",112.44,110.099998,-2.58,-2.28,135500,{"date":2588,"open":2564,"high":2589,"low":2338,"close":2590,"change":436,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-01",115.56,112.95,-1.94,146500,{"date":2594,"open":1518,"high":2595,"low":1790,"close":2596,"change":371,"percent_change":372,"volume":1018,"transactions":9,"vwap":2596},"2025-06-30",116.3,115.19,{"date":2598,"open":2599,"high":2198,"low":2600,"close":272,"change":1002,"percent_change":285,"volume":2601,"transactions":9,"vwap":272},"2025-06-27",115.58,114.4,285600,{"date":2603,"open":2307,"high":2604,"low":2605,"close":2606,"change":2051,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-26",116.11,112.34,115.64,1.96,152800,{"date":2610,"open":2153,"high":716,"low":219,"close":186,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":186},"2025-06-25",-0.63,-0.55,142200,{"date":2615,"open":2616,"high":2617,"low":1924,"close":2618,"change":2118,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-24",113.75,115.16,114.050003,0.92,215200,{"date":2622,"open":2618,"high":1811,"low":2623,"close":2624,"change":1771,"percent_change":1407,"volume":2625,"transactions":9,"vwap":2624},"2025-06-23",112.37,113.010002,154700,{"date":2627,"open":2596,"high":2177,"low":1818,"close":2628,"change":1786,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-20",113.79,-1.19,195800,{"date":2632,"open":2011,"high":2633,"low":2011,"close":2617,"change":620,"percent_change":130,"volume":2634,"transactions":9,"vwap":2617},"2025-06-18",116.66,115300,{"date":2636,"open":196,"high":667,"low":2166,"close":2218,"change":1376,"percent_change":756,"volume":2637,"transactions":9,"vwap":2218},"2025-06-17",136000,{"date":2639,"open":2299,"high":2640,"low":15,"close":2641,"change":2642,"percent_change":2570,"volume":2643,"transactions":9,"vwap":2641},"2025-06-16",114.97,114.44,1.64,175100,{"date":2645,"open":1848,"high":2646,"low":1785,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-13",113.83,112.8,-1.23,-1.08,127800,{"date":2652,"open":2393,"high":2235,"low":2653,"close":2218,"change":1505,"percent_change":2341,"volume":2654,"transactions":9,"vwap":2218},"2025-06-12",112.41,97700,{"date":2656,"open":2657,"high":2658,"low":2623,"close":2279,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2279},"2025-06-11",118.010002,118.47,-5.31,-4.5,312100,{"date":2663,"open":555,"high":2664,"low":2035,"close":2665,"change":2666,"percent_change":2124,"volume":2667,"transactions":9,"vwap":2665},"2025-06-10",118.27,118,1.44,159600,{"date":2669,"open":2010,"high":412,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-09",111.67,116.56,3.43,3.03,194500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-06",113.36,113.58,112.27,113.13,0.97,0.86,99500,{"date":2685,"open":744,"high":2686,"low":1675,"close":2574,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2574},"2025-06-05",112.72,0.15,0.13,123200,{"date":2691,"open":2136,"high":2692,"low":2693,"close":1639,"change":2081,"percent_change":1670,"volume":2694,"transactions":9,"vwap":1639},"2025-06-04",113.56,111.78,78500,{"date":2696,"open":1854,"high":2697,"low":1769,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-03",112.73,112.68,1.48,1.33,166700,{"date":2703,"open":2704,"high":2166,"low":2705,"close":2706,"change":2707,"percent_change":476,"volume":2708,"transactions":9,"vwap":2706},"2025-06-02",110.83,109.38,111.2,0.29,153100,{"date":2710,"open":186,"high":2235,"low":2497,"close":2711,"change":1073,"percent_change":967,"volume":1800,"transactions":9,"vwap":2711},"2025-05-30",110.91,{"date":2713,"open":2628,"high":2714,"low":2715,"close":2680,"change":921,"percent_change":404,"volume":2716,"transactions":9,"vwap":2680},"2025-05-29",115.2,112.42,140200,{"date":2718,"open":2141,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-28",115.94,113.15,113.27,-2.36,-2.04,171100,{"date":2726,"open":2307,"high":2727,"low":2728,"close":2327,"change":2729,"percent_change":659,"volume":2730,"transactions":9,"vwap":2327},"2025-05-27",115.74,112.93,3.47,156100,{"date":2732,"open":1760,"high":1530,"low":1760,"close":2574,"change":1641,"percent_change":360,"volume":2733,"transactions":9,"vwap":2574},"2025-05-23",181600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1179,"volume":2741,"transactions":9,"vwap":2739},"2025-05-22",109.24,112.12,108.46,111.53,1.38,213800,{"date":2743,"open":2744,"high":2745,"low":776,"close":2530,"change":2722,"percent_change":1072,"volume":2746,"transactions":9,"vwap":2530},"2025-05-21",111.37,114.46,135100,{"date":2748,"open":2497,"high":2004,"low":2749,"close":2393,"change":2123,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2393},"2025-05-20",110.059998,1.28,184800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":1854,"change":1521,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1854},"2025-05-19",110.88,112.66,110.58,-0.48,152900,{"date":2760,"open":1751,"high":1708,"low":2761,"close":2762,"change":1452,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-16",108.66,111.63,1.57,158300,{"date":2766,"open":2767,"high":2160,"low":1580,"close":2768,"change":906,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-15",108.74,109.9,1.53,148100,{"date":2772,"open":776,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1786,"volume":2777,"transactions":9,"vwap":2775},"2025-05-14",110.44,107.86,108.24,-1.5,122700,{"date":2779,"open":2780,"high":2781,"low":2782,"close":1648,"change":87,"percent_change":1296,"volume":2783,"transactions":9,"vwap":1648},"2025-05-13",110.59,111.39,109.41,117700,{"date":2785,"open":2279,"high":2786,"low":2428,"close":2314,"change":756,"percent_change":2487,"volume":2787,"transactions":9,"vwap":2314},"2025-05-12",113.29,133300,{"date":2789,"open":2773,"high":1818,"low":2790,"close":2711,"change":1289,"percent_change":38,"volume":2296,"transactions":9,"vwap":2711},"2025-05-09",109.91,{"date":2792,"open":1511,"high":2178,"low":1625,"close":1797,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1797},"2025-05-08",-1.59,-1.42,141300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-07",109.92,112.48,108.76,112.29,3.67,3.38,257500,{"date":2806,"open":1389,"high":2314,"low":1389,"close":1761,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1761},"2025-05-06",4.25,4.07,392900,{"date":2811,"open":2812,"high":1960,"low":1593,"close":2813,"change":2611,"percent_change":339,"volume":2814,"transactions":9,"vwap":2813},"2025-05-05",105,104.37,221300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2812,"change":1657,"percent_change":2118,"volume":2820,"transactions":9,"vwap":2812},"2025-05-02",105.059998,106.18,103.45,170100,{"date":2822,"open":2823,"high":1588,"low":2824,"close":2825,"change":2611,"percent_change":339,"volume":2826,"transactions":9,"vwap":2825},"2025-05-01",104.43,101.95,103.92,276300,{"date":2828,"open":2829,"high":801,"low":825,"close":2830,"change":1694,"percent_change":2642,"volume":2831,"transactions":9,"vwap":2830},"2025-04-30",102.029999,104.55,271300,{"date":2833,"open":2834,"high":2835,"low":1603,"close":1414,"change":2836,"percent_change":709,"volume":2837,"transactions":9,"vwap":1414},"2025-04-29",101.19,103.31,1.83,114800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1497,"percent_change":1497,"volume":2844,"transactions":9,"vwap":2843},"2025-04-28",101.26,101.74,99.83,101.029999,117400,{"date":2846,"open":2847,"high":1315,"low":1107,"close":2848,"change":2118,"percent_change":2118,"volume":2089,"transactions":9,"vwap":2848},"2025-04-25",99.089996,100.58,{"date":2850,"open":1139,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":242,"volume":2855,"transactions":9,"vwap":2853},"2025-04-24",99.75,98.56,99.54,0.68,114000,{"date":2857,"open":2858,"high":2859,"low":2852,"close":2860,"change":2861,"percent_change":1009,"volume":2862,"transactions":9,"vwap":2860},"2025-04-23",98.88,101.25,98.86,0.82,148200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":578,"percent_change":2869,"volume":2296,"transactions":9,"vwap":2868},"2025-04-22",98.5,99.71,96.87,98.040001,0.78,{"date":181,"open":2871,"high":2872,"low":1305,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},101.17,101.22,97.28,-3.89,-3.85,193200]