[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRR":3,"homepage-market-summary":26,"stock-historical-AIRR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIRR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust RBA American Industrial Renaissance ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},104.38,103.4,104.59,101.745,103.24,1.14,1.1,680385.596555,0,135.050003,13.77,139844.7538220307,74.7,3160,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},64.5,640171,233662322.077617,60.17,"2025-04-21",[179,182,192,203,214,225,236,246,257,267,278,289,300,310,321,332,343,354,364,374,385,396,406,417,428,438,448,458,468,479,489,500,511,521,531,541,551,562,573,583,593,604,615,625,636,647,658,668,679,689,698,708,719,729,738,749,760,770,779,786,794,802,810,819,828,837,846,854,861,868,877,886,894,901,910,917,925,933,942,951,958,967,975,982,990,999,1008,1015,1022,1031,1039,1046,1053,1061,1070,1077,1085,1094,1100,1108,1115,1123,1131,1139,1148,1157,1164,1172,1179,1188,1197,1204,1212,1220,1229,1237,1245,1253,1261,1268,1275,1284,1291,1300,1308,1317,1325,1331,1340,1349,1355,1364,1372,1381,1390,1398,1406,1413,1421,1428,1435,1443,1451,1458,1466,1473,1481,1488,1497,1503,1512,1520,1528,1536,1543,1549,1555,1560,1567,1574,1582,1591,1598,1606,1613,1620,1629,1635,1642,1650,1657,1666,1672,1678,1685,1693,1701,1710,1718,1725,1731,1737,1744,1752,1760,1766,1775,1784,1792,1798,1806,1813,1820,1826,1833,1841,1849,1857,1864,1871,1877,1883,1891,1900,1907,1915,1922,1929,1938,1945,1952,1958,1965,1972,1981,1990,1999,2006,2013,2022,2030,2039,2046,2054,2061,2067,2075,2082,2088,2095,2103,2110,2116,2121,2127,2133,2140,2148,2155,2160,2167,2175,2182,2190,2197,2205,2213,2221,2228,2234,2241,2247,2254,2260,2268,2274,2281,2289,2295,2302,2310,2318,2325,2332,2340,2346,2354,2362,2370,2377,2384,2391,2399,2405,2411,2418,2424,2430,2436,2443,2450,2457,2465,2471,2477,2486,2493,2502,2509,2516,2523,2529,2537,2544,2552,2559,2567,2575,2582,2589,2597,2603,2610,2617,2625,2634,2640,2647,2654,2661,2668,2674,2682,2689,2696,2703,2709,2716,2723,2731,2739,2747,2754,2761,2768,2775,2783,2791,2798,2804,2810,2816,2824,2830,2837,2844,2850,2857,2864,2871,2878,2884,2891,2900,2906,2912,2919,2926,2932,2939,2946,2952,2961,2969,2977,2985,2993,3000,3008,3015,3022,3029,3037,3044,3052],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},7925,103.5279,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",104.56,104.73,103.23,-0.67,-0.64,798731.499853,6704,103.8079,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",104.33,105.63,103.4921,103.91,0.21,0.2,494859.133069,6713,103.9549,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",104.35,104.92,102.77,103.7,-1.33,-1.27,522171.089447,5793,103.8205,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",104.57,105.54,104,105.03,0.63,0.6,609758.87392,5224,104.9594,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",104.43,105.395,103.66,104.4,-0.92,-0.87,749787.590687,6009,104.4567,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",105.32,106.435,104.7406,-0.765,-0.72,1477744.813963,9375,105.7096,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",107.12,107.25,105.72,106.085,-0.325,-0.31,623103.021286,5685,106.3101,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",107.56,107.65,105.79,106.41,-0.04,434878.669925,5418,106.6264,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",106.04,106.7299,105.3201,106.45,0.39,0.37,940346.772866,6991,105.9137,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",108.06,108.285,105.87,106.06,0.425,0.4,581855.571847,3920,106.3068,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",105.94,106.63,104.45,105.635,0.585,0.56,1353955.344731,7784,105.547,{"date":301,"open":238,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",105.9,104.5083,105.05,0.27,0.26,810989.241633,5847,105.1788,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",104.99,105.605,103.85,104.78,-2.51,-2.34,605750.872263,6552,104.9355,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",106.24,107.43,106.15,107.29,2.13,2.03,651395.574176,6622,107.0438,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",105.68,106.4999,104.79,105.16,-1.37,-1.29,1505890.863157,12600,105.5253,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",109.09,109.715,106.47,106.53,-2.85,-2.61,859527.821913,6683,107.2322,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":141,"volume":361,"transactions":362,"vwap":363},"2026-09-08",109.34,110.38,108.82,109.38,0.66,545116.652323,5059,109.7853,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":170,"volume":371,"transactions":372,"vwap":373},"2026-09-04",107.75,109.1099,107.67,108.72,1.08,733107.285236,5988,108.4382,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",107.03,107.885,105.5001,107.64,1.37,1.29,625116.951665,6359,107.2864,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",106.32,106.8082,105.26,106.27,0.23,0.22,728812.1905,8319,106.2009,{"date":397,"open":398,"high":399,"low":400,"close":269,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",107.13,108.2274,105.89,-2.18,-2.01,962070.232959,8990,106.5307,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",109.2,109.36,107.9,108.22,-1.26,-1.15,1044118.855739,7522,108.1692,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",112.69,112.79,109.43,109.48,-3.3,-2.93,763688.607184,10025,110.5009,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":102,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",113.34,113.44,111.825,112.78,0.1,394303.696626,5054,112.6513,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",111.04,112.73,112.67,1.47,1.32,707039.75373,7075,112.1337,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",113.88,110.819,111.2,-1.16,-1.03,2067614.97243,17452,111.7724,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",115.16,112.2,112.36,-2.91,-2.52,801513.958641,9428,112.8811,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",116.36,117,114.67,115.27,-0.11,-0.1,425016.956761,5875,115.3437,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",117.32,114.88,115.38,-2.82,-2.39,872671.747249,8630,115.4983,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",120.95,120.99,117.25,118.2,-2.08,-1.73,563737.682196,6958,118.5656,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",123,123.17,120.17,120.28,-4.58,-3.67,610633.165128,7806,121.3546,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":102,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",124.73,125.2,124.17,124.86,0.09,515591.770217,6708,124.6825,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",122.98,124.75,122.8862,1.97,1.6,303974.548418,5397,124.2585,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":187,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",123.46,123.96,122.61,122.78,-0.54,488361.998173,5991,123.2575,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":273,"volume":548,"transactions":549,"vwap":550},"2026-08-12",124.98,125,123.035,123.45,0.48,410286.312372,5081,123.8759,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",123.1,124.219,122.552,122.97,0.53,0.43,378854.387873,7253,123.0315,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",123.54,123.84,122.3425,122.44,-1.1,-0.89,355145.09966,4806,123.0361,{"date":574,"open":575,"high":576,"low":577,"close":564,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",122.73,123.9258,120.82,2.4,1.98,441595.045984,5420,123.1361,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":231,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",121.86,124.14,121.09,121.14,-0.75,577411.561953,5824,122.5238,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",123.95,124.83,122,122.06,-0.6,-0.49,603080.209362,7209,123.1423,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",121.15,123.47,120.19,122.66,2.41,2,674383.724475,10431,122.0022,{"date":616,"open":617,"high":505,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",117.56,116.84,120.25,3.2,2.73,790081.354321,10312,119.2188,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",117.74,118.59,115.9101,117.05,1.83,1.59,851513.457143,11822,117.535,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",113.16,115.37,112.71,115.22,4.86,4.4,691941.653989,11672,114.0974,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",115.185,115.43,109.9792,110.36,-5.66,-4.88,1418942.79877,15031,111.7958,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",119.8,115,116.02,-4.39,-3.65,1038535.914052,10509,116.1239,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",122.37,122.9999,118.435,120.41,-0.71,-0.59,626583.070936,7875,119.6169,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",124.21,120.98,121.12,-3.07,-2.47,491403.281201,8684,122.2506,{"date":690,"open":609,"high":691,"low":692,"close":693,"change":296,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",125.37,122.55,124.19,0.45,489152.629861,6449,124.0984,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":285,"volume":705,"transactions":706,"vwap":707},"2026-07-22",122.6,124.13,122.16,123.63,0.49,418865.348508,6810,123.5641,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",121.75,123.42,120.7,123.14,2.93,2.44,437096.663977,6693,122.3492,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":589,"volume":726,"transactions":727,"vwap":728},"2026-07-20",121.99,122.71,120.03,120.21,-0.91,873745.777271,8467,121.1427,{"date":730,"open":731,"high":732,"low":733,"close":683,"change":734,"percent_change":146,"volume":735,"transactions":736,"vwap":737},"2026-07-17",119.915,122.13,118.91,-1.14,783250.823641,9017,121.0532,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",121.71,123.445,121.42,122.26,-0.97,-0.79,718809.57456,5143,122.4449,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",123.73,124.3199,121.17,123.23,-0.08,-0.06,471510.229436,7338,122.707,{"date":761,"open":754,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",124.25,122.63,123.31,1.86,1.53,1121538.357822,16928,123.2008,{"date":771,"open":556,"high":772,"low":588,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",123.5199,121.45,-2.17,-1.76,1139271.423984,13720,121.9424,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":675,"volume":785,"transactions":9,"vwap":783},"2026-07-10",124.5,122.8,123.62,-0.73,449600,{"date":787,"open":788,"high":789,"low":701,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",124.53,125.31,124.35,1.79,1.46,695100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":253,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",121.89,123.515,120.57,122.56,-0.25,524100,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",126.29,121.23,122.87,-4.1,-3.23,714100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",126.88,128.71001,126.58,126.97,1.06,0.84,467400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",129.92,131.42999,124.51,125.91,-3.45,-2.67,892400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",132.8,132.81,129.325,129.36,-3.89,-2.92,836900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",132.32001,133.31,131.3,133.25,1.67,1.27,529900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":792,"volume":853,"transactions":9,"vwap":851},"2026-06-29",130.37,131.83,129.085007,131.58,1.89,415300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":808,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",132.14,129.31,129.69,-2.43,674700,{"date":862,"open":863,"high":21,"low":864,"close":865,"change":715,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",132.3,131.45,132.92,1.87,802400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",130.25999,132.5,129.603,130.48,0.96,0.74,427600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",129.588,131.53999,127.815,129.52,-3.73,-2.8,834100,{"date":887,"open":888,"high":889,"low":890,"close":842,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":842},"2026-06-22",131.355,133.34,130.91,2.35,1.8,690700,{"date":895,"open":851,"high":849,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",128.89999,130.89999,1.65,1.28,471900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",130.87,132.17,128.92999,129.25,-1.02,-0.78,2348400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":475,"percent_change":755,"volume":916,"transactions":9,"vwap":915},"2026-06-16",131.050003,132.371,130.13,130.27,632300,{"date":918,"open":919,"high":920,"low":921,"close":848,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":848},"2026-06-15",132.059998,132.77,130.089996,0.92,0.71,618100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":816,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-12",129.63,130.435,128.53999,129.45,0.83,777500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",124.61,128.53,124.040001,128.39,5.62,4.58,615400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",126.45,127.6,122.57,122.77,-4.95,-3.88,753200,{"date":952,"open":953,"high":954,"low":711,"close":955,"change":956,"percent_change":117,"volume":957,"transactions":9,"vwap":955},"2026-06-09",129.48,131.13,127.72,-0.42,559900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",129.2,129.92999,127.11,128.14,0.17,0.13,444600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":463,"volume":974,"transactions":9,"vwap":972},"2026-06-05",131.0099945,131.78999,127.23,127.97,-3.83,485600,{"date":976,"open":882,"high":977,"low":978,"close":979,"change":980,"percent_change":791,"volume":981,"transactions":9,"vwap":979},"2026-06-04",132.11,128.34,131.8,2.32,451600,{"date":983,"open":984,"high":985,"low":986,"close":953,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":953},"2026-06-03",128.44,130.5,127.68,0.69,0.54,521200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",127.88,129.5,127.38,128.78999,1.3,1.02,897000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",128.12,128.19,125.97,127.49,-1.69,-1.31,421400,{"date":1009,"open":1010,"high":1011,"low":972,"close":1012,"change":1006,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",130.45,130.46001,129.17999,-1,458000,{"date":1016,"open":1017,"high":1018,"low":972,"close":1019,"change":816,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",129.77,130.89,130.49001,0.82,641200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",130.070007,130.75999,128.86,129.42999,1.13,0.88,648700,{"date":1032,"open":962,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",128.69,126.56,128.3,3.24,2.59,637800,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":167,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",125.81,123.3,125.059998,0.34,504600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":90,"percent_change":136,"volume":1052,"transactions":9,"vwap":1051},"2026-05-21",124.79,125.5,123.34,124.64,641700,{"date":1054,"open":937,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",126,122.96,125.34,2.8,2.28,695800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",123.55,123.98,120.47,122.54,-2.45,-1.96,1186600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":774,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",128.0099945,124.37,124.99,-2.77,914900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",129.21001,127.080002,127.76,-3.34,-2.55,787800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",130.53,131.77,129.73,131.10001,1.62,1.25,564000,{"date":1095,"open":1027,"high":1096,"low":1097,"close":953,"change":1098,"percent_change":102,"volume":1099,"transactions":9,"vwap":953},"2026-05-13",130.020004,126.84,0.14,1595800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":83,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",129.75999,129.95,126.080002,129.34,-1.06,672200,{"date":1109,"open":1110,"high":1111,"low":905,"close":1112,"change":1113,"percent_change":221,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",129.78,130.78999,130.39999,0.78,729600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",130.62,129.089996,129.62,0.59,0.46,755600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":463,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",133.3,133.5,128.33501,129.029999,-2.21,976300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":874,"volume":1138,"transactions":9,"vwap":1136},"2026-05-06",131.55,132.13,129.044998,131.94,1.26,1309800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",128.73,130.7,128.46001,130.67999,5.41,4.32,685600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",127.14,127.43,124.825,125.27,-1.99,-1.56,1018900,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":274,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",127.8,125.708,127.26,0.29,680700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",122.825,127.07,126.89,5.31,4.37,813000,{"date":1173,"open":1174,"high":1175,"low":742,"close":1176,"change":402,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-29",124.080002,124.59,121.58,-1.63,1175300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",125.019997,125.22,122.375,123.59,-2.06,-1.64,531400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",124.635,125.9,123.382,125.65,1.54,1.24,991100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":107,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",126.089996,123.885,124.11,-1.05,482400,{"date":1205,"open":1206,"high":944,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",124.55,123.56,125.43,1.48,1.19,1360600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":595,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":595},"2026-04-22",125.029999,125.32,122.911,0.89,0.72,725600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",124.69,125.25,122.27,123.059998,-0.82,-0.66,740500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":141,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",122.72,123.94,121.769,123.88,0.75,467800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1059,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",122.42,124.752,121.73,123.13,2.74,1515900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":674,"volume":1252,"transactions":9,"vwap":1250},"2026-04-16",121.62,122.22,120.205,120.39,-0.86,499200,{"date":1254,"open":947,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-15",122.9,120.089996,121.25,-1.54,-1.25,633500,{"date":1262,"open":1263,"high":607,"low":1264,"close":1265,"change":1266,"percent_change":1113,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",122.7,121.050003,122.79,0.95,565300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1092,"volume":1274,"transactions":9,"vwap":1272},"2026-04-13",119.705,121.94,121.84,1.5,444400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",121.2,121.27,119.935,120.34,-0.29,-0.24,437900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":443,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-09",118.86,121.91,120.63,1.23,508500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",118.95,120.18,117.9,119.16,5.73,5.05,595400,{"date":1301,"open":430,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",114.07,111.93,113.43,-0.17,-0.15,701600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",113.22,113.81,111.34,113.6,0.73,0.65,615800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1281,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-02",110.67,114.705,110.010002,112.87,-0.26,517700,{"date":1326,"open":461,"high":1327,"low":461,"close":638,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":638},"2026-04-01",114.892,2.38,2.15,647500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",107.71,111.69,107.37,110.78,4.87,4.6,606600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",110.63,110.77,105.305,105.91,-3.86,-3.52,1117200,{"date":1350,"open":422,"high":1351,"low":1352,"close":1353,"change":1235,"percent_change":987,"volume":1354,"transactions":9,"vwap":1353},"2026-03-27",111.28,109.31,109.77,464600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",112.27,112.6,108.85,109.019997,-4.5,-3.96,829400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1137,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",113.83,114.144,112.37,113.52,1.12,682700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",109.57,112.94,109.24,112.26,1.81,1.64,645700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",110.21,113.12,109.939,110.45,2.75,2.55,631000,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",111.16,106.58,107.7,-3.49,-3.14,1299200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1029,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-19",108.78,112.16,108,111.19,0.8,1086100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":744,"volume":1412,"transactions":9,"vwap":1410},"2026-03-18",110.795,112.029999,110.31,-1.08,534900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1113,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",111.07,111.895,110.050003,111.39,0.86,466700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":526,"percent_change":1378,"volume":1427,"transactions":9,"vwap":1426},"2026-03-16",110.029999,111.41,109.671,110.53,577800,{"date":1429,"open":1430,"high":1431,"low":259,"close":1432,"change":674,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",110.43,110.95,108.56,-0.65,420900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",111.010002,108.925,109.27,-2.97,-2.65,715800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-11",111.95,113.23,110.7,112.24,-0.02,759200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1377,"change":1456,"percent_change":589,"volume":1457,"transactions":9,"vwap":1377},"2026-03-10",113.080002,114.76,112.040001,-0.85,707800,{"date":1459,"open":1460,"high":1461,"low":259,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",108.26,113.19,113.11,2.7,2.45,814200,{"date":1467,"open":1468,"high":1445,"low":1469,"close":1470,"change":684,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-06",110.71,109.53,110.41,-2.71,811600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",116.88,111.65,113.48,-4.48,-3.8,1065900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":817,"percent_change":1218,"volume":1487,"transactions":9,"vwap":1486},"2026-03-04",118.37,118.62,116.61,117.96,749800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",116.010002,118.040001,113.89,117.12,-2.35,-1.97,810100,{"date":1498,"open":1499,"high":619,"low":1500,"close":1501,"change":899,"percent_change":370,"volume":1502,"transactions":9,"vwap":1501},"2026-03-02",117.17,117.14,119.47,869500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",117.93,118.64,116.38,118.19,-1.65,-1.38,651500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":923,"volume":1519,"transactions":9,"vwap":1517},"2026-02-26",119.23,120.105,116.42,119.84,0.85,1039900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":232,"volume":1527,"transactions":9,"vwap":1525},"2026-02-25",121.33,121.6,118.25,118.99,-1.04,750800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1314,"volume":1535,"transactions":9,"vwap":1533},"2026-02-24",118.38,120.46,117.258,120.029999,0.87,742700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1296,"change":1075,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1296},"2026-02-23",121.040001,121.56,118,-2.27,895400,{"date":1544,"open":1545,"high":754,"low":1546,"close":1547,"change":844,"percent_change":97,"volume":1548,"transactions":9,"vwap":1547},"2026-02-20",120.53,120.13,121.93,539200,{"date":1550,"open":1551,"high":712,"low":1483,"close":1552,"change":892,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",118.76,120.66,1.51,648200,{"date":1556,"open":1557,"high":492,"low":1530,"close":1286,"change":167,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1286},"2026-02-18",119.040001,0.35,727800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":90,"percent_change":675,"volume":1566,"transactions":9,"vwap":1565},"2026-02-17",118.93,119.44,117.475,118.44,482800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":866,"percent_change":632,"volume":1573,"transactions":9,"vwap":1572},"2026-02-13",118.059998,120.26,116.353,119.14,487200,{"date":1575,"open":1576,"high":564,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",121.79,117.084999,117.27,-3.08,-2.56,1020900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-11",120.79,122.28,119.029999,120.35,1.17,0.98,733100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":242,"percent_change":599,"volume":1597,"transactions":9,"vwap":1596},"2026-02-10",119.9,120.3,118.5,119.18,560000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1593,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1593},"2026-02-09",118.67,120.75,118.13,1.4,1.18,686200,{"date":1607,"open":1608,"high":1609,"low":661,"close":1595,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1595},"2026-02-06",115.019997,118.8,5.01,4.41,994000,{"date":1614,"open":1615,"high":1616,"low":1303,"close":1617,"change":1618,"percent_change":755,"volume":1619,"transactions":9,"vwap":1617},"2026-02-05",112.059998,114.34,113.49,-0.09,835200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",115.8,116.81,111.23,113.58,-1.85,-1.6,1110300,{"date":1630,"open":1304,"high":1631,"low":1632,"close":650,"change":1633,"percent_change":1037,"volume":1634,"transactions":9,"vwap":650},"2026-02-03",115.67,113,2.91,911100,{"date":1636,"open":1637,"high":441,"low":1638,"close":1639,"change":980,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-02",109.99,109.69,112.52,2.11,548500,{"date":1643,"open":1644,"high":1645,"low":359,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",111.54,112.43,110.2,-2.42,-2.15,602700,{"date":1651,"open":1652,"high":1653,"low":1431,"close":1654,"change":1655,"percent_change":1282,"volume":1656,"transactions":9,"vwap":1654},"2026-01-29",113.7,114.25,112.62,-0.27,685100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-28",113.77,113.86,111.76,112.89,-0.4,-0.35,775300,{"date":1667,"open":441,"high":1668,"low":1669,"close":1670,"change":922,"percent_change":1020,"volume":1671,"transactions":9,"vwap":1670},"2026-01-27",113.53,112.050003,113.29,440300,{"date":1673,"open":461,"high":1674,"low":1334,"close":1368,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1368},"2026-01-26",113.13,0.28,0.25,648800,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1185,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",114.41,111.77,112.089996,-2.36,811100,{"date":1686,"open":1687,"high":1622,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",115.64,113.5,114.45,0.08,0.07,1147500,{"date":1694,"open":1695,"high":1696,"low":1445,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",112.72,114.77,114.37,2.67,2.39,1412000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",111.81,112.947,111.26,111.7,-1.84,-1.62,1534000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":899,"volume":1717,"transactions":9,"vwap":1715},"2026-01-16",112.64,114.38,112.639,113.54,1.44,839800,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":610,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-15",110.33,112.66,112.099998,2.2,853500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1638,"change":20,"percent_change":20,"volume":1730,"transactions":9,"vwap":1638},"2026-01-14",109.56,110,108.19,874700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1638,"change":1020,"percent_change":1235,"volume":1736,"transactions":9,"vwap":1638},"2026-01-13",109.265,110.206,109.16,1312600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":844,"percent_change":1604,"volume":1743,"transactions":9,"vwap":1742},"2026-01-12",107.5,108.95,107.22,108.87,591500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":328,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",106.3,108.195,106.13,107.6,2.14,1374200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1534,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",105.029999,106.312,104.881,105.46,0.91,474300,{"date":1761,"open":400,"high":400,"low":1762,"close":1763,"change":413,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-07",104.267,104.55,-1.09,809500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-06",104.51,105.719,102.24,105.7,1.16,1.11,1002500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-05",102.31,105.23,102.27,104.54,3.02,2.97,897400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":620,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-02",99.019997,101.563,98.64,101.52,3.25,1220000,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1259,"percent_change":412,"volume":1797,"transactions":9,"vwap":1796},"2025-12-31",99.88,98.22,98.32,427800,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-30",100.71,99.49,99.57,-0.99,-0.98,285600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":242,"percent_change":674,"volume":1812,"transactions":9,"vwap":1811},"2025-12-29",100.97,101.4,100.275,100.56,349800,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":117,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",101.73,100.931,101.28,-0.34,227600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":263,"percent_change":263,"volume":1825,"transactions":9,"vwap":1824},"2025-12-24",101.75,101.13,101.62,206200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":263,"percent_change":263,"volume":1832,"transactions":9,"vwap":1831},"2025-12-23",101.46,101.94,101,101.66,367000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-22",100.77,102.16,100.69,101.7,1.77,999000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":370,"volume":1848,"transactions":9,"vwap":1846},"2025-12-19",99.11,100.3,99,99.93,1.07,740100,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-18",98.46,99.95,98.86,1.63,1.68,436300,{"date":1858,"open":1794,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-17",100.526,96.94,97.23,-2.78,745800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":117,"percent_change":117,"volume":1870,"transactions":9,"vwap":1869},"2025-12-16",100.41,101.07,99.25,100.010002,449000,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":800,"percent_change":800,"volume":1876,"transactions":9,"vwap":1875},"2025-12-15",101.41,100.14,100.34,305400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":82,"percent_change":350,"volume":1882,"transactions":9,"vwap":1881},"2025-12-12",103.51,99.745,100.59,639800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":527,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-11",101.47,103.6,101.078003,103.29,1.57,478200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",99.22,102.46,98.91,101.69,2.81,2.84,755700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1281,"percent_change":1281,"volume":1906,"transactions":9,"vwap":1905},"2025-12-09",99.19,100.19,98.79,98.88,342100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-08",99.75,100.17,98.96,99.17,0.16,249500,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-05",99.34,98.029999,99.010002,-0.58,801500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1758,"percent_change":922,"volume":1928,"transactions":9,"vwap":1927},"2025-12-04",98.56,100.305,98.41,99.59,1603500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-03",97.93,98.73,97.010002,98.68,1.01,1.03,432800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":965,"percent_change":965,"volume":1944,"transactions":9,"vwap":1943},"2025-12-02",98.43,98.55,97.57,97.67,544700,{"date":1946,"open":1947,"high":1924,"low":1948,"close":1949,"change":338,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-01",97.68,97.050003,97.54,-1.39,315200,{"date":1953,"open":1954,"high":1955,"low":1926,"close":1895,"change":1121,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1895},"2025-11-28",98.85,99.12,0.47,838400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1847,"percent_change":18,"volume":1964,"transactions":9,"vwap":1963},"2025-11-26",97.62,99.31,97.31,98.45,947900,{"date":1966,"open":1967,"high":1949,"low":1968,"close":1969,"change":1970,"percent_change":526,"volume":1971,"transactions":9,"vwap":1969},"2025-11-25",95.78,94.94,97.38,1.88,357600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-24",93.5,95.93,93.297,95.5,2.53,2.72,396100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-21",91.15,93.62,90.51,92.97,1.93,2.12,410900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-20",95.26,96.089996,90.93,91.040001,-2.25,-2.41,385200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1113,"percent_change":817,"volume":2005,"transactions":9,"vwap":2004},"2025-11-19",93.16,94.36,92.825,93.29,429700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":198,"percent_change":391,"volume":2012,"transactions":9,"vwap":2011},"2025-11-18",91.47,93.24,91.115,92.51,1290600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",94.099998,94.639,91.69,92.3,-1.83,-1.94,510100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1044,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-14",92.12,94.956,91.805,94.13,0.36,1747700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-13",97.25,97.82,93.54,93.79,-4.25,-4.33,1272200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":306,"percent_change":305,"volume":2045,"transactions":9,"vwap":2044},"2025-11-12",98.21,99.18,97.86,98.040001,412700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":589,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-11",98.28,98.455,97.225,97.78,-0.76,285100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":899,"percent_change":444,"volume":2060,"transactions":9,"vwap":2059},"2025-11-10",99.089996,99.325,97.37,98.53,315300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2032,"change":306,"percent_change":305,"volume":2066,"transactions":9,"vwap":2032},"2025-11-07",95.89,97.449,94.512,422200,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-06",99.56,96.64,96.99,-1.68,-1.7,453100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1121,"percent_change":1956,"volume":2081,"transactions":9,"vwap":2080},"2025-11-05",97.91,99.295,97.43,98.67,352500,{"date":2083,"open":1940,"high":2084,"low":2085,"close":2041,"change":2086,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2041},"2025-11-04",98.98,97.333,-1.53,432000,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-11-03",100.26,98.6,99.74,-0.18,277000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1404,"volume":2102,"transactions":9,"vwap":2100},"2025-10-31",99.42,100.33,99.084999,99.92,0.79,434700,{"date":2104,"open":1846,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-30",101.67,98.76,99.13,-1.22,458700,{"date":2111,"open":2112,"high":1838,"low":2113,"close":2114,"change":1020,"percent_change":1020,"volume":2115,"transactions":9,"vwap":2114},"2025-10-29",99.82,99.53,100.35,635200,{"date":2117,"open":2118,"high":1875,"low":2042,"close":2113,"change":2119,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2113},"2025-10-28",100.16,-0.32,235400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1305,"percent_change":1305,"volume":2126,"transactions":9,"vwap":2125},"2025-10-27",101.27,99.4,99.85,397800,{"date":2128,"open":2124,"high":1875,"low":2124,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-24",100.019997,3,3.09,718000,{"date":2134,"open":2135,"high":2136,"low":1992,"close":2137,"change":122,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-23",95.31,97.17,97.019997,2.05,606000,{"date":2141,"open":2142,"high":1940,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-22",98.23,94.21,95.07,-3.06,-3.12,457000,{"date":2149,"open":1949,"high":2150,"low":2151,"close":2152,"change":296,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-21",98.364,96.52,98.13,0.57,307400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1942,"change":2138,"percent_change":1329,"volume":1252,"transactions":9,"vwap":1942},"2025-10-20",96.88,97.85,96.72,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":589,"percent_change":908,"volume":2166,"transactions":9,"vwap":2165},"2025-10-17",95.82,96.55,94.43,95.52,406800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":146,"volume":2174,"transactions":9,"vwap":2172},"2025-10-16",97.75,97.905,96.07,96.27,-0.9,389100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2136,"change":136,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2136},"2025-10-15",98.47,98.885,96.31,-0.57,827900,{"date":2183,"open":2184,"high":1940,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",95.35,94.69,97.73,1.33,1.38,1067900,{"date":2191,"open":2162,"high":2192,"low":2162,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-13",97.029999,96.4,2.31,2.46,271200,{"date":2198,"open":2199,"high":2048,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-10",97.76,94.029999,94.089996,-3.19,-3.28,568000,{"date":2206,"open":2207,"high":2125,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-09",99.63,97.16,97.28,-2.1,-2.11,389400,{"date":2214,"open":2215,"high":2216,"low":2058,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-08",97.87,99.46,99.38,1.91,1.96,406100,{"date":2222,"open":1932,"high":1912,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-07",96.45,97.47,-0.83,-0.84,416800,{"date":2229,"open":2230,"high":2231,"low":1861,"close":2232,"change":1195,"percent_change":899,"volume":2233,"transactions":9,"vwap":2232},"2025-10-06",97.8,98.865,98.3,398300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":756,"percent_change":756,"volume":2240,"transactions":9,"vwap":2239},"2025-10-03",97.6,98.18,96.835,97.059998,537400,{"date":2242,"open":2032,"high":2236,"low":2243,"close":2244,"change":391,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-02",96.019997,97.12,0.24,724200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":198,"percent_change":392,"volume":2253,"transactions":9,"vwap":2252},"2025-10-01",96.11,97.29,95.755,96.89,1260100,{"date":2255,"open":2256,"high":2257,"low":1977,"close":2258,"change":816,"percent_change":1773,"volume":2259,"transactions":9,"vwap":2258},"2025-09-30",95.58,96.81,96.68,327000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1098,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-29",96.13,96.57,95.46,95.62,0.15,872800,{"date":2269,"open":2270,"high":2256,"low":2271,"close":2272,"change":1273,"percent_change":527,"volume":2273,"transactions":9,"vwap":2272},"2025-09-26",94.52,94.48,95.48,296000,{"date":2275,"open":2004,"high":2276,"low":2277,"close":2278,"change":956,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-25",94.253,92.25,93.98,-0.44,776700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1626,"volume":2288,"transactions":9,"vwap":2286},"2025-09-24",96.49,96.577,94.22,94.4,-1.78,282600,{"date":2290,"open":2291,"high":1942,"low":2292,"close":2293,"change":474,"percent_change":474,"volume":2294,"transactions":9,"vwap":2293},"2025-09-23",96.71,95.866,96.18,521400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1588,"percent_change":1289,"volume":2301,"transactions":9,"vwap":2300},"2025-09-22",95.019997,96.435,94.65,96.29,309000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1663,"volume":2309,"transactions":9,"vwap":2307},"2025-09-19",95.95,95.959,94.71,95.12,-0.38,330400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1977,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1977},"2025-09-18",93.43,95.795,92.93,2.79,3.01,898400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":589,"percent_change":2324,"volume":1797,"transactions":9,"vwap":2323},"2025-09-17",93.83,95.059998,92.019997,92.71,-0.8,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":68,"percent_change":68,"volume":2331,"transactions":9,"vwap":2330},"2025-09-16",93.64,93.7,92.26,93.46,322200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":931,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-15",93.11,93.909,92.59,93.41,0.9,351300,{"date":2341,"open":2342,"high":2337,"low":2343,"close":2344,"change":2225,"percent_change":569,"volume":2345,"transactions":9,"vwap":2344},"2025-09-12",93.37,92.48,92.58,206900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2337,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2337},"2025-09-11",92.35,93.704,92.24,1.58,1.72,534600,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-10",90.59,92.287,91.83,1.71,1.9,370000,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-09",91.49,89.5,90.12,-1.88,-2.04,1354400,{"date":2371,"open":2018,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-08",92.45,91.4,92,0.01,392300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":112,"percent_change":112,"volume":2383,"transactions":9,"vwap":2382},"2025-09-05",92.63,92.938,90.25,91.99,551600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2322,"change":1378,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2322},"2025-09-04",90.74,92.029999,90.089996,2.01,285700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":187,"volume":2398,"transactions":9,"vwap":2396},"2025-09-03",90.71,91.142,89.788,90.21,-0.61,308100,{"date":2400,"open":2401,"high":2402,"low":2365,"close":2403,"change":242,"percent_change":745,"volume":2404,"transactions":9,"vwap":2403},"2025-09-02",90.19,90.95,90.82,654400,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1258,"percent_change":1509,"volume":2410,"transactions":9,"vwap":2409},"2025-08-29",93.2,91.165,91.54,1095900,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1044,"volume":2417,"transactions":9,"vwap":2415},"2025-08-28",93.22,92.49,93.080002,0.32,571600,{"date":2419,"open":2420,"high":2334,"low":2421,"close":2422,"change":1676,"percent_change":305,"volume":2423,"transactions":9,"vwap":2422},"2025-08-27",92.42,92.195,92.76,520800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2011,"change":997,"percent_change":1773,"volume":2429,"transactions":9,"vwap":2011},"2025-08-26",91.78,92.674,91.615,577400,{"date":2431,"open":2382,"high":2432,"low":2364,"close":2364,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2364},"2025-08-25",92.405,-0.51,-0.55,567000,{"date":2437,"open":2438,"high":1986,"low":2439,"close":2374,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2374},"2025-08-22",90.07,89.8,2.58,2.89,1267100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":274,"percent_change":167,"volume":2449,"transactions":9,"vwap":2448},"2025-08-21",88.82,89.575,88.67,89.42,348400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2225,"percent_change":231,"volume":2456,"transactions":9,"vwap":2455},"2025-08-20",89.2,89.35,87.67,89.050003,401300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":90,"volume":2464,"transactions":9,"vwap":2462},"2025-08-19",90.4,90.668,89.528,89.88,-0.63,303400,{"date":2466,"open":2467,"high":1985,"low":2468,"close":1985,"change":2469,"percent_change":2338,"volume":2470,"transactions":9,"vwap":1985},"2025-08-18",89.78,89.685,0.81,433300,{"date":2472,"open":1995,"high":1995,"low":2473,"close":2474,"change":568,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-15",89.54,89.7,-1.21,621000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-14",91.61,91.935,90.6,90.8,-1.58,-1.71,899000,{"date":2487,"open":2488,"high":2344,"low":2489,"close":2490,"change":2491,"percent_change":220,"volume":2492,"transactions":9,"vwap":2490},"2025-08-13",92.46,90.63,92.38,0.58,490100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-12",89.010002,91.84,88.99,91.8,3.66,4.15,2385200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":136,"percent_change":2463,"volume":2508,"transactions":9,"vwap":2507},"2025-08-11",88.55,88.75,87.8,88.14,260000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2416,"percent_change":2028,"volume":2515,"transactions":9,"vwap":2514},"2025-08-08",89.040001,89.629,88.374,88.7,423800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1266,"percent_change":76,"volume":2522,"transactions":9,"vwap":2521},"2025-08-07",88.81,88.995,87.81,88.38,381200,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2434,"percent_change":2463,"volume":2528,"transactions":9,"vwap":2527},"2025-08-06",88.089996,87.154,87.43,476900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":892,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-05",87.69,88.415,86.58,87.98,2.09,782800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":127,"percent_change":1772,"volume":2543,"transactions":9,"vwap":2542},"2025-08-04",86,86.297,85.53,86.18,1704800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1154,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-01",85.39,85.826,83.33,85.19,-2.28,969600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":34,"percent_change":392,"volume":2558,"transactions":9,"vwap":2557},"2025-07-31",87.28,88.019997,86.585,87.18,919200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":800,"volume":2566,"transactions":9,"vwap":2564},"2025-07-30",87.59,87.89,86.45,86.99,-0.22,404600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":569,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-29",88.57,88.8,86.89,87.21,-1.01,471000,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2279,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-28",89.059998,87.77,88.099998,-0.5,623800,{"date":2583,"open":2584,"high":2569,"low":2572,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-25",87.35,88.54,2.63,3.06,617000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":434,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-24",85.74,86.24,85.52,85.91,0.12,422600,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":1378,"percent_change":1329,"volume":2602,"transactions":9,"vwap":2601},"2025-07-23",84.75,85.87,85.81,296500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":517,"percent_change":102,"volume":2609,"transactions":9,"vwap":2608},"2025-07-22",83.61,84.19,82.386,84,289900,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1764,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-21",85.48,83.83,83.91,-1.28,517800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1282,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-18",85.77,85.8,84.545,85,-0.28,581100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-17",84.029999,85.41,83.9,85.24,1.52,1.82,658600,{"date":2635,"open":2636,"high":2613,"low":2637,"close":2638,"change":1675,"percent_change":1044,"volume":2639,"transactions":9,"vwap":2638},"2025-07-16",83.68,82.22,83.72,577200,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1510,"volume":2646,"transactions":9,"vwap":2644},"2025-07-15",85.07,83.38,83.44,-1.17,955400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1281,"percent_change":1818,"volume":2653,"transactions":9,"vwap":2652},"2025-07-14",84.88,84.99,84.28,84.61,303600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2565,"percent_change":1323,"volume":2660,"transactions":9,"vwap":2659},"2025-07-11",84.82,85.16,84.42,84.9,885800,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2101,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-10",84.18,85.65,85.12,0.94,1337600,{"date":2669,"open":2627,"high":2670,"low":2671,"close":2672,"change":987,"percent_change":1020,"volume":2673,"transactions":9,"vwap":2672},"2025-07-09",84.395,83.515,84.33,286200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-08",83.92,84.15,82.978,83.64,0.02,1000200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":90,"percent_change":2225,"volume":2688,"transactions":9,"vwap":2687},"2025-07-07",84.040001,84.699,83.099998,83.62,557500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1404,"percent_change":874,"volume":2695,"transactions":9,"vwap":2694},"2025-07-03",83.95,84.509,83.93,84.32,202200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":996,"percent_change":2351,"volume":2702,"transactions":9,"vwap":2701},"2025-07-02",82.6,83.6,82.21,83.52,317600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2637,"change":1020,"percent_change":1935,"volume":2708,"transactions":9,"vwap":2637},"2025-07-01",81.24,82.92,80.97,414600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":475,"percent_change":2715,"volume":2653,"transactions":9,"vwap":2714},"2025-06-30",81.9,81.94,81.0019989,81.4,-0.12,{"date":2717,"open":2707,"high":2718,"low":2719,"close":2720,"change":1589,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-27",82.07,80.8,81.5,1.22,239700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1604,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-26",79.78,80.586,79.645,80.52,1.49,305500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":725,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-25",80.36,80.47,79.24,79.34,-1.13,1264500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1266,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-24",80.019997,80.42,79.3,80.25,1.2,266700,{"date":2748,"open":2749,"high":2736,"low":2750,"close":2743,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2743},"2025-06-23",77.6,77.41,1.43,1.84,289600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":756,"percent_change":755,"volume":2760,"transactions":9,"vwap":2759},"2025-06-20",78.57,78.64,77.431,77.87,272800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":162,"percent_change":49,"volume":2767,"transactions":9,"vwap":2766},"2025-06-18",78.050003,78.82,77.85,77.93,369400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":800,"percent_change":2119,"volume":2774,"transactions":9,"vwap":2773},"2025-06-17",77.63,78.39,77.49,77.9,245000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":923,"volume":2782,"transactions":9,"vwap":2780},"2025-06-16",78.33,79.059998,77.983,78.15,0.55,218000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2749,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2749},"2025-06-13",77.55,78.31,77.16,-0.88,-1.12,343000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1655,"volume":2464,"transactions":9,"vwap":2796},"2025-06-12",78.12,78.6,77.83,78.48,-0.21,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":517,"percent_change":102,"volume":2803,"transactions":9,"vwap":2802},"2025-06-11",79.089996,78.28,78.69,261900,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2794,"change":2397,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2794},"2025-06-10",79.52,78.088997,-0.77,268000,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":91,"percent_change":800,"volume":2815,"transactions":9,"vwap":2814},"2025-06-09",80,79.099998,79.21,222000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":443,"volume":2823,"transactions":9,"vwap":2821},"2025-06-06",79.5,79.661,78.85,79.41,1.15,1330000,{"date":2825,"open":2793,"high":2826,"low":2827,"close":2828,"change":42,"percent_change":285,"volume":2829,"transactions":9,"vwap":2828},"2025-06-05",78.58,77.275,78.26,274100,{"date":2831,"open":2832,"high":2756,"low":2833,"close":2834,"change":2623,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-04",78.32,77.91,77.95,-0.36,282200,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2218,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-03",76.45,78.29,78.23,2.5,689800,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":800,"percent_change":117,"volume":2849,"transactions":9,"vwap":2848},"2025-06-02",76.59,75.18,76.32,292600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2565,"percent_change":1281,"volume":2856,"transactions":9,"vwap":2855},"2025-05-30",76.64,76.88,75.86,76.57,238900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":112,"percent_change":263,"volume":2863,"transactions":9,"vwap":2862},"2025-05-29",77.38,77.46,76.18,76.79,258900,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":568,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-28",78.019997,76.71,76.82,-1.41,263100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2874,"change":2876,"percent_change":2441,"volume":2877,"transactions":9,"vwap":2874},"2025-05-27",77.040001,77.92,76.27,2.19,1185000,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":42,"percent_change":62,"volume":2883,"transactions":9,"vwap":2882},"2025-05-23",74.089996,75.96,75.73,452000,{"date":2885,"open":2886,"high":2887,"low":24,"close":2888,"change":2889,"percent_change":1663,"volume":2890,"transactions":9,"vwap":2888},"2025-05-22",75.48,75.816,75.42,-0.3,260100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-21",76.87,77.36,75.682,75.72,-1.72,-2.22,247100,{"date":2901,"open":2770,"high":2902,"low":2903,"close":2904,"change":2797,"percent_change":1655,"volume":2905,"transactions":9,"vwap":2904},"2025-05-20",77.999,77.19,77.44,202000,{"date":2907,"open":2908,"high":2909,"low":2853,"close":2910,"change":117,"percent_change":956,"volume":2911,"transactions":9,"vwap":2910},"2025-05-19",77.029999,77.768,77.65,200600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":922,"percent_change":1210,"volume":2918,"transactions":9,"vwap":2917},"2025-05-16",77.32,78,76.89,77.98,231500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2680,"percent_change":162,"volume":2925,"transactions":9,"vwap":2924},"2025-05-15",76.63,77.15,76.21,77.059998,275900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2873,"change":1323,"percent_change":1818,"volume":2931,"transactions":9,"vwap":2873},"2025-05-14",77.58,77.618,76.987,271100,{"date":2933,"open":2922,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1935,"volume":2938,"transactions":9,"vwap":2936},"2025-05-13",77.919,76.94,77.3,0.77,364700,{"date":2940,"open":2893,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2500,"volume":2945,"transactions":9,"vwap":2943},"2025-05-12",77,75.476,76.53,3.05,446400,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":474,"percent_change":1306,"volume":2951,"transactions":9,"vwap":2950},"2025-05-09",73.95,73,73.48,237300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-08",72.93,74.19,72.56,73.59,1.61,2.24,222500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":599,"volume":2968,"transactions":9,"vwap":2966},"2025-05-07",72.79,72.83,71.49,71.98,-0.435,270000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1251,"volume":2976,"transactions":9,"vwap":2974},"2025-05-06",72.48,72.96,71.95,72.415,-0.625,249200,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-05",72.54,73.55,72.11,73.040001,-0.01,279400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1329,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-02",71.93,73.49,71.72,73.050003,3.03,279500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1092,"percent_change":791,"volume":2999,"transactions":9,"vwap":2998},"2025-05-01",70.435,71.53,69.863,70.9,261700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2119,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-04-30",68.9,69.79,67.75,69.65,-0.46,272400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":306,"percent_change":274,"volume":3014,"transactions":9,"vwap":3013},"2025-04-29",69.67,70.23,68.98,69.97,187600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1098,"percent_change":199,"volume":3021,"transactions":9,"vwap":3020},"2025-04-28",69.6,70.202,68.82,69.71,390200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3006,"percent_change":1227,"volume":3028,"transactions":9,"vwap":3027},"2025-04-25",69.36,69.87,68.95,69.57,386400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":1782,"volume":3036,"transactions":9,"vwap":3034},"2025-04-24",68.16,70.14,67.87,70.029999,2.02,218700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1137,"percent_change":852,"volume":3043,"transactions":9,"vwap":3042},"2025-04-23",68.8,70.35,67.69,68.010002,400300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2351,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-04-22",66.040001,67.14,65.56,66.75,2.42,357400,{"date":177,"open":3053,"high":3054,"low":173,"close":3055,"change":2086,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},66.7,66.72,65.17,-2.29,541600]