[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARGT":3,"homepage-market-summary":25,"stock-historical-ARGT":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARGT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X MSCI Argentina ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},84.34,86.39,83.5901,86.18,-1.84,-2.14,150533.702491,0,103.97,14.12,75648.04161427762,78.2,3919,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},66.49,294476,107483625.086354,1.01,"2025-04-21",[178,181,190,201,210,220,230,241,252,262,272,282,291,302,310,320,331,342,351,362,372,382,392,403,413,421,431,442,452,463,472,482,493,504,515,526,535,544,554,564,574,583,592,602,611,620,630,640,647,655,665,676,686,697,708,719,728,739,749,756,764,769,775,782,791,797,804,812,817,826,834,842,848,856,864,872,879,887,896,902,909,917,924,931,938,945,954,962,968,976,982,989,997,1005,1013,1021,1030,1038,1045,1053,1060,1068,1076,1084,1091,1098,1105,1112,1118,1123,1128,1132,1141,1148,1155,1161,1168,1174,1178,1184,1191,1197,1206,1211,1219,1225,1232,1238,1245,1253,1261,1270,1278,1285,1294,1301,1310,1319,1326,1334,1343,1350,1358,1366,1373,1380,1386,1394,1402,1410,1416,1423,1430,1437,1443,1445,1453,1460,1467,1475,1484,1492,1496,1501,1507,1515,1522,1528,1535,1541,1547,1554,1562,1567,1574,1582,1590,1598,1604,1610,1617,1621,1626,1631,1637,1641,1649,1654,1658,1664,1670,1677,1682,1687,1691,1697,1701,1706,1710,1718,1723,1729,1735,1741,1746,1751,1757,1762,1768,1773,1779,1785,1794,1801,1809,1817,1822,1828,1832,1837,1842,1850,1856,1860,1866,1872,1879,1885,1890,1897,1902,1908,1916,1924,1932,1940,1949,1957,1964,1972,1979,1986,1994,2003,2012,2019,2028,2036,2043,2050,2056,2063,2072,2080,2086,2094,2101,2108,2117,2126,2134,2141,2148,2156,2163,2171,2179,2187,2193,2200,2207,2214,2221,2229,2236,2242,2250,2258,2263,2270,2278,2284,2292,2299,2305,2313,2319,2325,2332,2338,2344,2351,2358,2365,2373,2380,2386,2394,2401,2408,2414,2422,2429,2437,2443,2449,2453,2458,2464,2470,2477,2482,2488,2495,2500,2506,2511,2517,2524,2529,2535,2540,2546,2551,2556,2562,2567,2573,2580,2585,2593,2600,2605,2610,2617,2623,2629,2636,2641,2646,2651,2655,2658,2663,2669,2673,2677,2680,2684,2690,2694,2703,2709,2716,2722,2729,2735,2742,2747,2752,2757,2764,2771,2777,2782],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},4188,84.5759,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",86.86,85.9,0.07,0.08,108511.533678,3005,86.4009,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",86.48,87.06,85.6001,86.11,-0.37,-0.43,116332.971005,2215,86.0796,{"date":202,"open":203,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",88.12,86.26,-2.12,-2.39,196504.482236,3124,86.9682,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",89.53,88.17,88.6,-0.97,-1.08,77702.997022,1851,88.7958,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",91.4,89.39,89.57,-1.53,-1.68,208486.351149,2655,90.0497,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",92.52,93.3,90.95,91.1,-1.78,-1.92,103217.678558,2626,91.6522,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",92.53,93.165,91.5301,92.88,0.49,0.53,126970.681122,3378,92.3678,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",92.43,92.6825,91.6,92.39,-0.04,150521.111523,3086,92.2571,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",93.89,94.1,92.33,-1.41,-1.5,85124.184224,1921,92.7001,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":247,"volume":279,"transactions":280,"vwap":281},"2026-09-17",94.01,94.63,93.5238,93.84,0.46,109982.771164,2403,94.0697,{"date":283,"open":284,"high":284,"low":266,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",94.67,93.38,-1.12,-1.19,164787.290928,3716,93.438,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",95.35,95.45,93.825,94.5,-0.95,-1,255670.692678,4322,94.4188,{"date":303,"open":304,"high":305,"low":306,"close":294,"change":67,"percent_change":67,"volume":307,"transactions":308,"vwap":309},"2026-09-14",95.36,95.77,94.7116,131575.033755,3314,95.2287,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":225,"volume":317,"transactions":318,"vwap":319},"2026-09-11",97.1,97.75,95.01,95.4,-1.48,99602.496849,2316,96.0987,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",95.81,97.725,95.17,96.88,0.76,0.79,92369.171527,2512,96.7174,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",96.31,96.46,94.52,96.12,0.16,0.17,54094.176119,1671,95.5447,{"date":343,"open":344,"high":325,"low":293,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",96.24,95.96,-0.45,-0.47,186310.736218,2652,96.0008,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",96.34,97.245,95.7,96.41,-0.39,-0.4,128266.353287,2310,96.3833,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":286,"volume":369,"transactions":370,"vwap":371},"2026-09-03",98.56,99.5,96.53,96.8,-1.1,258753.923304,4371,97.4869,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",95.6,97.98,97.9,2.44,2.56,186114.939062,3894,97.2053,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",93.81,96.59,95.46,0.91,0.96,118652.035606,3574,95.5637,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",94.06,95.15,93.922955,94.55,0.75,0.8,78772.707523,2801,94.6775,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":196,"volume":410,"transactions":411,"vwap":412},"2026-08-28",94.62,95,93.35,93.8,-0.35,75352.637138,2302,93.8218,{"date":414,"open":296,"high":405,"low":415,"close":416,"change":417,"percent_change":116,"volume":418,"transactions":419,"vwap":420},"2026-08-27",93.75,94.15,-0.31,135879.170799,1396,94.1348,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":216,"volume":428,"transactions":429,"vwap":430},"2026-08-26",94.91,95.76,94.33,94.46,-1.03,111885.736577,2286,94.8102,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",94.47,95.53,93.83,95.49,0.63,0.66,76413.692935,2834,94.8789,{"date":443,"open":444,"high":406,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",93.13,92.72,94.86,2.05,2.21,177333.957322,4471,94.4508,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",92.99,94.0078,92.625,92.81,0.52,0.56,128535.604167,3408,93.3455,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":388,"volume":469,"transactions":470,"vwap":471},"2026-08-20",91.63,93,92.29,0.88,140155.674879,3816,92.2952,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",90.17,91.845,91.41,2.3,2.58,95500.864068,2951,91.3773,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",91.02,91.3,89.01,89.11,-2.22,-2.43,152926.917121,3125,89.6538,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",91.39,92.02,90.4,91.33,0.36,0.4,102501.955118,2493,91.0457,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",91.55,92.21,90.85,90.97,-0.07,-0.08,102891.934334,2152,91.282,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",91.38,91.75,90.265,91.04,-0.09,-0.1,150216.99603,3147,90.933,{"date":527,"open":528,"high":528,"low":234,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",93.31,91.13,-1.47,-1.59,107667.633209,2915,91.733,{"date":536,"open":537,"high":406,"low":496,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",93.57,92.6,-0.83,-0.89,193868.46959,3863,93.1056,{"date":545,"open":546,"high":415,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",92.95,92.775,93.43,0.47,0.51,80141.330234,2167,93.2556,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":500,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",93.32,93.58,91.9,92.96,0.43,139835.931327,2037,92.4284,{"date":565,"open":566,"high":567,"low":507,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",92.97,93.5,92.56,-1.57,-1.67,156363.588387,2419,92.932,{"date":575,"open":446,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",95.535,94.13,0.33,0.35,123962.310543,3370,94.5374,{"date":584,"open":585,"high":436,"low":586,"close":408,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",94.98,93.395,-1.36,-1.43,117534.844661,2012,93.9929,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",95.24,95.5,94.78,95.16,0.01,127865.291574,1950,95.1488,{"date":603,"open":604,"high":605,"low":606,"close":395,"change":298,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",96,96.74,94.4405,-1.04,115778.713027,1683,95.4217,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",93.15,96.15,3.15,3.39,248925.060154,3093,95.2186,{"date":621,"open":622,"high":623,"low":624,"close":466,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",93.34,94.625,92.585,-0.18,-0.19,93821.058808,1365,93.0236,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":346,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",93.96,93.9819,92.37,93.18,-0.48,116017.06747,1953,92.8713,{"date":641,"open":415,"high":425,"low":642,"close":643,"change":247,"percent_change":248,"volume":644,"transactions":645,"vwap":646},"2026-07-27",93.26,93.63,79519.882427,1224,93.6806,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":215,"percent_change":427,"volume":652,"transactions":653,"vwap":654},"2026-07-24",94.22,94.77,93.14,112022.553986,1361,93.813,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",95.79,94,94.11,-2.28,-2.37,110274.113562,1454,94.614,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",95.34,96.47,95.13,96.39,1.96,2.08,162423.222302,2075,95.8626,{"date":677,"open":546,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",94.735,92.74,94.43,1.58,1.7,107283.743347,1899,94.0736,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",92.13,92.875,91.53,92.85,0.82,0.89,101182.719226,1118,92.1101,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",92.2,92.46,91,92.03,-0.64,-0.69,145550.823995,1731,91.6239,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",95.04,95.32,92.49,92.67,-2.68,-2.81,81160.883108,1577,93.6517,{"date":720,"open":721,"high":722,"low":723,"close":293,"change":140,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",94.97,95.7995,94.28,0.64,68772.002884,2619,95.0551,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",95.02,96.28,94.14,94.74,0.26,0.28,54820.558559,912,94.9473,{"date":740,"open":741,"high":604,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",94.94,93.99,94.48,-0.59,-0.62,175480.122458,2063,94.7403,{"date":750,"open":751,"high":595,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",92.34,95.07,2.84,3.08,112300,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",92.44,91.42,92.23,-0.21,-0.23,139500,{"date":765,"open":766,"high":767,"low":699,"close":758,"change":196,"percent_change":358,"volume":768,"transactions":9,"vwap":758},"2026-07-08",92.8,93.059998,141800,{"date":770,"open":557,"high":596,"low":771,"close":457,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":457},"2026-07-07",92.69,-1.18,-1.26,106100,{"date":776,"open":777,"high":659,"low":778,"close":742,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":742},"2026-07-06",92.63,92.38,2.54,2.78,159600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",91.22,93.24,91.010002,91.45,0.34,0.37,573000,{"date":792,"open":793,"high":445,"low":794,"close":795,"change":626,"percent_change":761,"volume":796,"transactions":9,"vwap":795},"2026-07-01",91.28,90.16,91.11,212900,{"date":798,"open":799,"high":257,"low":800,"close":485,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":485},"2026-06-30",91.82,90.8,-0.22,-0.24,109700,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",92.040001,93.010002,91.52,0.22,0.24,125000,{"date":813,"open":814,"high":688,"low":814,"close":485,"change":815,"percent_change":326,"volume":816,"transactions":9,"vwap":485},"2026-06-26",89.82,0.69,78000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",91.37,91.8,89.51,90.61,-0.12,-0.13,286500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",92.35,90.38,90.73,-1.82,-1.97,520300,{"date":835,"open":836,"high":837,"low":820,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",93.040001,93.55,92.55,-2.19,-2.31,280800,{"date":843,"open":844,"high":845,"low":296,"close":733,"change":846,"percent_change":489,"volume":847,"transactions":9,"vwap":733},"2026-06-22",96.78,97.34,-2.36,613900,{"date":849,"open":850,"high":851,"low":604,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",96.81,97.71,97.099998,0.2,0.21,283500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":745,"volume":863,"transactions":9,"vwap":861},"2026-06-17",98,100,96.72,96.9,-0.6,290900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":703,"volume":871,"transactions":9,"vwap":869},"2026-06-16",98.2,99.41,97.21,97.5,-0.63,111100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":809,"percent_change":809,"volume":878,"transactions":9,"vwap":877},"2026-06-15",98.88,99.29,98.11,98.13,103500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",98.16,98.81,97.07,97.91,-0.06,166000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",93.56,98.38,93.11,97.97,5.75,6.24,450900,{"date":897,"open":898,"high":557,"low":899,"close":900,"change":772,"percent_change":773,"volume":901,"transactions":9,"vwap":900},"2026-06-10",92.59,91.91,92.22,105800,{"date":903,"open":900,"high":723,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",91.21,93.4,1.52,1.65,138700,{"date":910,"open":538,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",92.79,91.26,91.88,0.29,0.32,265800,{"date":918,"open":680,"high":680,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",91.040001,91.59,-3.42,-3.6,250000,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":734,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",94.59,96.010002,95.010002,0.27,115800,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",97.19,94.75,-3.05,-3.12,164700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":287,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",98.84,96.77,97.8,-1.2,505400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",97.62,99.35,97.2,98.99,1.29,1.32,379100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":907,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",96.26,97.77,95.42,97.7,1.72,170600,{"date":963,"open":964,"high":965,"low":406,"close":966,"change":549,"percent_change":247,"volume":967,"transactions":9,"vwap":966},"2026-05-28",95.11,97.059998,96.050003,333200,{"date":969,"open":970,"high":604,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",92.25,91.68,95.58,3.1,3.35,277600,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":672,"percent_change":477,"volume":981,"transactions":9,"vwap":979},"2026-05-26",91.48,92.48,90.42,95800,{"date":983,"open":634,"high":984,"low":985,"close":497,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":497},"2026-05-22",92.45,90.22,-1.66,-1.8,69300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":448,"volume":996,"transactions":9,"vwap":994},"2026-05-21",89.78,92.07,89.29,92.059998,1.99,87000,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",88.47,90.29,90.07,1.91,2.17,124200,{"date":1006,"open":991,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",89.84,88.080002,88.16,-1.79,-1.99,333800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":754,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",87.5,89.98,87.050003,89.95,3.55,139700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",87.85,88.34,86.2,86.87,-2.61,-2.92,251000,{"date":1031,"open":1032,"high":814,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",88.37,87.75,89.48,1.21,1.37,233900,{"date":1039,"open":1040,"high":1040,"low":1015,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",89.71,88.27,-1.52,-1.69,408500,{"date":1046,"open":1040,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",90.47,88.48,89.79,-0.38,-0.42,97600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":474,"change":1058,"percent_change":326,"volume":1059,"transactions":9,"vwap":474},"2026-05-11",89.92,90.5,88.99,0.68,179700,{"date":1061,"open":1062,"high":1063,"low":487,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",91.74,91.76,89.49,-3.03,-3.27,276100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":232,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":232},"2026-05-07",93.72,94.17,92.28,-1.45,-1.54,101600,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",91.36,94.34,93.97,3.63,4.02,343900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":278,"percent_change":550,"volume":1090,"transactions":9,"vwap":1089},"2026-05-05",90.66,90.87,89.85,90.34,167700,{"date":1092,"open":1093,"high":506,"low":1094,"close":1095,"change":809,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",89.99,89.74,89.88,0.25,457700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1073,"percent_change":531,"volume":1104,"transactions":9,"vwap":1103},"2026-05-01",91.23,91.95,89.22,89.66,474000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":795,"change":724,"percent_change":1110,"volume":1111,"transactions":9,"vwap":795},"2026-04-30",90.9,91.83,90.19,0.71,658100,{"date":1113,"open":485,"high":1114,"low":1115,"close":1047,"change":1116,"percent_change":1117,"volume":774,"transactions":9,"vwap":1047},"2026-04-29",91.65,90.059998,-0.75,-0.82,{"date":1119,"open":1120,"high":1121,"low":1056,"close":784,"change":1116,"percent_change":1117,"volume":1122,"transactions":9,"vwap":784},"2026-04-28",91.7,91.99,191800,{"date":1124,"open":688,"high":1125,"low":1120,"close":1126,"change":914,"percent_change":915,"volume":1127,"transactions":9,"vwap":1126},"2026-04-27",92.9,91.97,443300,{"date":1129,"open":256,"high":1130,"low":1047,"close":971,"change":33,"percent_change":854,"volume":1131,"transactions":9,"vwap":971},"2026-04-24",91.93,147700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",92.94,93.44,91.14,91.49,-1.88,-2.01,367300,{"date":1142,"open":1143,"high":1144,"low":556,"close":1145,"change":1146,"percent_change":347,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",95.019997,95.26,93.37,-0.44,307800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":384,"change":1153,"percent_change":216,"volume":1154,"transactions":9,"vwap":384},"2026-04-21",94.83,95.2,93.65,-1.02,263800,{"date":1156,"open":837,"high":585,"low":1157,"close":1150,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2026-04-20",93.23,1.07,1.14,427900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1146,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",94.66,93.54,93.76,-0.41,232900,{"date":1169,"open":658,"high":1170,"low":1171,"close":1071,"change":735,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1071},"2026-04-16",94.99,93.36,0.3,210500,{"date":1175,"open":649,"high":1176,"low":567,"close":264,"change":762,"percent_change":802,"volume":1177,"transactions":9,"vwap":264},"2026-04-15",94.37,299600,{"date":1179,"open":752,"high":1180,"low":1181,"close":1182,"change":135,"percent_change":744,"volume":1183,"transactions":9,"vwap":1182},"2026-04-14",95.8,93.88,94.12,228200,{"date":1185,"open":659,"high":595,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",93.86,94.68,0.45,0.48,211800,{"date":1192,"open":1193,"high":406,"low":1194,"close":1195,"change":1172,"percent_change":915,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",94.24,93.66,94.23,280200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",94.25,95.12,93.07,93.93,-0.73,-0.77,674900,{"date":1207,"open":406,"high":1208,"low":905,"close":1163,"change":671,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1163},"2026-04-08",97.26,2.11,588000,{"date":1212,"open":1213,"high":557,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-07",93.45,91.34,92.7,-0.27,-0.29,129300,{"date":1220,"open":1221,"high":1221,"low":1072,"close":566,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":566},"2026-04-06",94.07,-0.92,-0.98,162300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":264,"change":1058,"percent_change":1230,"volume":1231,"transactions":9,"vwap":264},"2026-04-02",91.85,94.080002,91.58,0.73,370700,{"date":1233,"open":1234,"high":277,"low":558,"close":1235,"change":1236,"percent_change":823,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",93.29,93.21,-0.11,596900,{"date":1239,"open":212,"high":1240,"low":1241,"close":556,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":556},"2026-03-31",93.62,89.24,4.23,4.75,606900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1002,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",88.61,90.26,88.33,89.089996,1.67,504700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1146,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",87.57,89.59,87.15,87.42,-0.5,87200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",88.07,90.45,87.58,87.86,-1.28,-1.44,96900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",88.4,90,89.14,1.47,1.68,586300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":61,"percent_change":549,"volume":1284,"transactions":9,"vwap":1283},"2026-03-24",86.84,88,86.24,87.67,176800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-23",86.050003,88.26,85.67,87.26,1.71,2,346800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":489,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",87.7,84.93,85.55,-2.76,280500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",85.24,88.089996,85.12,87.98,1.31,1.51,231500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",86.91,87.66,86.45,86.67,-0.84,-0.96,134500,{"date":1320,"open":1321,"high":1281,"low":1322,"close":1323,"change":1324,"percent_change":1003,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",86.4,86.34,87.51,1.86,57300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":337,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",86.040001,86.74,85.38,85.65,0.14,129900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-13",86.7,87.72,85.13,85.51,-1.16,-1.34,235400,{"date":1344,"open":1345,"high":1346,"low":1282,"close":1315,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1315},"2026-03-12",88.67,88.75,-3.1,-3.45,174800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-11",87.54,89.77,87.37,1.87,2.13,159400,{"date":1359,"open":1360,"high":1353,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-10",87.19,86.65,87.9,1.08,1.24,280000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":735,"percent_change":915,"volume":1372,"transactions":9,"vwap":1371},"2026-03-09",85.69,87.13,85.45,86.82,156500,{"date":1374,"open":1375,"high":1263,"low":1376,"close":1377,"change":1378,"percent_change":196,"volume":1379,"transactions":9,"vwap":1377},"2026-03-06",85.66,84.82,86.54,-0.32,125400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":183,"change":215,"percent_change":368,"volume":1385,"transactions":9,"vwap":183},"2026-03-05",87.65,88.25,85.32,162000,{"date":1387,"open":1388,"high":1288,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",87.33,86.55,87.83,1.55,1.8,254600,{"date":1395,"open":1377,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",87.080002,83.46,86.28,-3.47,-3.87,322800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",88.59,90.94,88.5,89.75,-0.01,155100,{"date":1411,"open":1412,"high":1413,"low":1406,"close":1414,"change":1341,"percent_change":530,"volume":1415,"transactions":9,"vwap":1414},"2026-02-27",90.78,90.84,89.76,199400,{"date":1417,"open":898,"high":898,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",89.81,91.099998,-1.46,-1.58,135800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":568,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":568},"2026-02-25",93.77,91.51,-1.85,-1.96,110200,{"date":1431,"open":246,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1002,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",94.93,92.84,94.41,1.77,121000,{"date":1438,"open":304,"high":322,"low":700,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-23",92.64,-2.86,-2.99,76100,{"date":1444,"open":1193,"high":595,"low":1135,"close":595,"change":951,"percent_change":1036,"volume":781,"transactions":9,"vwap":595},"2026-02-20",{"date":1446,"open":529,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-19",94.61,91.059998,94.21,2.91,3.19,236100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":485,"change":1458,"percent_change":438,"volume":1459,"transactions":9,"vwap":485},"2026-02-18",91.18,92.41,90.74,0.6,79400,{"date":1461,"open":1462,"high":1463,"low":1345,"close":1464,"change":1043,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-17",91.57,92.18,90.7,-1.83,219900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":257,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":257},"2026-02-13",92,93.16,91.089996,1.1,1.2,160600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",96.87,97.48,90.91,91.29,-4.32,-4.52,208600,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",97,94.35,95.61,-0.16,-0.17,141000,{"date":1493,"open":1494,"high":1486,"low":1487,"close":305,"change":549,"percent_change":247,"volume":1495,"transactions":9,"vwap":305},"2026-02-10",95.37,137200,{"date":1497,"open":1165,"high":711,"low":1433,"close":1498,"change":1499,"percent_change":477,"volume":1500,"transactions":9,"vwap":1498},"2026-02-09",95.3,2.14,133600,{"date":1502,"open":457,"high":1503,"low":558,"close":1470,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1470},"2026-02-06",93.79,1.66,1.81,207200,{"date":1508,"open":1509,"high":1510,"low":517,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-05",94.3,95.089996,91.5,-3.85,-4.04,404400,{"date":1516,"open":1517,"high":1517,"low":1518,"close":293,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":293},"2026-02-04",97.42,93.19,-1.51,-1.56,310600,{"date":1523,"open":1524,"high":1525,"low":1434,"close":1526,"change":347,"percent_change":636,"volume":1527,"transactions":9,"vwap":1526},"2026-02-03",98.18,98.55,96.86,416000,{"date":1529,"open":1530,"high":1531,"low":385,"close":1532,"change":1533,"percent_change":540,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",97.36,99.089996,97.33,-0.87,145600,{"date":1536,"open":1537,"high":1538,"low":845,"close":866,"change":1066,"percent_change":1539,"volume":1540,"transactions":9,"vwap":866},"2026-01-30",99.7,100.97,-3.22,372600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":862,"percent_change":744,"volume":916,"transactions":9,"vwap":1546},"2026-01-29",102.99,103.21,98.72,101.47,{"date":1548,"open":1549,"high":20,"low":1550,"close":1551,"change":1533,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-28",103.62,101.050003,102.07,-0.85,292000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1081,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",100.040001,102.98,99.53,102.94,3.66,472300,{"date":1563,"open":866,"high":1546,"low":1517,"close":1564,"change":1291,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-26",99.31,1.75,786300,{"date":1568,"open":845,"high":1569,"low":1570,"close":1571,"change":560,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",98.27,96.75,97.6,0.44,290400,{"date":1575,"open":1576,"high":1577,"low":406,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",95.18,97.24,97.17,2.52,2.66,441300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-21",91.87,94.96,94.65,3.33,3.65,200800,{"date":1591,"open":1592,"high":1134,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",90.6,90.2,91.32,-0.26,-0.28,182500,{"date":1599,"open":1600,"high":1601,"low":1100,"close":1229,"change":1602,"percent_change":1332,"volume":1603,"transactions":9,"vwap":1229},"2026-01-16",91.79,92.51,0.13,150600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":787,"change":1533,"percent_change":1608,"volume":1609,"transactions":9,"vwap":787},"2026-01-15",92.71,91.27,-0.94,108100,{"date":1611,"open":1612,"high":658,"low":1613,"close":1614,"change":1316,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",93.25,92.050003,92.32,-0.9,223000,{"date":1618,"open":1619,"high":1619,"low":898,"close":1470,"change":1267,"percent_change":587,"volume":1620,"transactions":9,"vwap":1470},"2026-01-13",94.73,206500,{"date":1622,"open":296,"high":1623,"low":384,"close":1624,"change":111,"percent_change":111,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",95.29,94.44,183000,{"date":1627,"open":1628,"high":1629,"low":1145,"close":433,"change":1188,"percent_change":1189,"volume":1630,"transactions":9,"vwap":433},"2026-01-09",94.019997,94.49,190500,{"date":1632,"open":1511,"high":1633,"low":784,"close":1628,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1628},"2026-01-08",94.2,2.27,2.47,183500,{"date":1638,"open":1145,"high":1145,"low":1639,"close":518,"change":316,"percent_change":531,"volume":1640,"transactions":9,"vwap":518},"2026-01-07",90.77,130500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1157,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1157},"2026-01-06",94.4,96.11,92.93,-1.07,-1.13,198200,{"date":1650,"open":799,"high":1629,"low":1062,"close":1509,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1509},"2026-01-05",3.17,3.48,317200,{"date":1655,"open":1656,"high":1656,"low":1007,"close":529,"change":1596,"percent_change":417,"volume":1657,"transactions":9,"vwap":529},"2026-01-02",92.36,86600,{"date":1659,"open":1100,"high":1660,"low":1661,"close":476,"change":1662,"percent_change":1662,"volume":1663,"transactions":9,"vwap":476},"2025-12-31",92.11,91.050003,-0.05,37100,{"date":1665,"open":558,"high":1666,"low":1667,"close":1668,"change":1222,"percent_change":298,"volume":1669,"transactions":9,"vwap":1668},"2025-12-30",92.26,91.2,91.46,52700,{"date":1671,"open":1672,"high":1240,"low":1673,"close":778,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":778},"2025-12-29",92.62,91.98,-0.49,-0.53,118300,{"date":1678,"open":1679,"high":466,"low":992,"close":1680,"change":815,"percent_change":398,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",92.5,92.87,44700,{"date":1683,"open":1684,"high":1439,"low":920,"close":1463,"change":1685,"percent_change":337,"volume":1686,"transactions":9,"vwap":1463},"2025-12-24",91.94,0.15,131400,{"date":1688,"open":1462,"high":771,"low":1462,"close":1689,"change":789,"percent_change":500,"volume":1690,"transactions":9,"vwap":1689},"2025-12-23",92.029999,184900,{"date":1692,"open":1693,"high":771,"low":517,"close":1694,"change":579,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",91.61,91.66,0.38,161900,{"date":1698,"open":1699,"high":700,"low":701,"close":1699,"change":853,"percent_change":809,"volume":1700,"transactions":9,"vwap":1699},"2025-12-19",91.31,138000,{"date":1702,"open":1703,"high":971,"low":1704,"close":795,"change":1451,"percent_change":1081,"volume":1705,"transactions":9,"vwap":795},"2025-12-18",88.84,88.51,197500,{"date":1707,"open":1250,"high":814,"low":1313,"close":1708,"change":1709,"percent_change":1615,"volume":1269,"transactions":9,"vwap":1708},"2025-12-17",87.92,-0.8,{"date":1711,"open":1712,"high":1018,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-16",89.6,87.49,88.72,-1.24,-1.38,437700,{"date":1719,"open":495,"high":495,"low":1720,"close":1721,"change":636,"percent_change":1675,"volume":1722,"transactions":9,"vwap":1721},"2025-12-15",88.97,89.96,326700,{"date":1724,"open":1607,"high":900,"low":1049,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-12",90.44,-0.67,-0.74,219700,{"date":1730,"open":829,"high":1731,"low":1732,"close":795,"change":1230,"percent_change":1733,"volume":1734,"transactions":9,"vwap":795},"2025-12-11",92.14,90.31,0.81,128200,{"date":1736,"open":912,"high":1737,"low":1738,"close":829,"change":745,"percent_change":1739,"volume":1740,"transactions":9,"vwap":829},"2025-12-10",91.47,90.040001,-0.68,150900,{"date":1742,"open":808,"high":558,"low":1743,"close":701,"change":1744,"percent_change":862,"volume":1745,"transactions":9,"vwap":701},"2025-12-09",90.68,-0.55,69200,{"date":1747,"open":1748,"high":994,"low":1749,"close":506,"change":1172,"percent_change":578,"volume":1750,"transactions":9,"vwap":506},"2025-12-08",91.96,90.93,67000,{"date":1752,"open":741,"high":1753,"low":1471,"close":1754,"change":1138,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-05",95.67,91.25,-2.02,164900,{"date":1758,"open":1759,"high":406,"low":1760,"close":444,"change":1421,"percent_change":570,"volume":1761,"transactions":9,"vwap":444},"2025-12-04",94.87,93.089996,291400,{"date":1763,"open":257,"high":1764,"low":699,"close":1765,"change":1766,"percent_change":1580,"volume":1767,"transactions":9,"vwap":1765},"2025-12-03",94.9,94.71,2.45,161800,{"date":1769,"open":766,"high":1770,"low":1771,"close":1666,"change":1489,"percent_change":1490,"volume":1772,"transactions":9,"vwap":1666},"2025-12-02",93.68,92.15,144200,{"date":1774,"open":1775,"high":1234,"low":799,"close":1776,"change":1777,"percent_change":1117,"volume":1778,"transactions":9,"vwap":1776},"2025-12-01",92.080002,92.42,-0.76,127500,{"date":1780,"open":1781,"high":1145,"low":222,"close":635,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":635},"2025-11-28",92.12,2.69,2.97,211200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-26",88.92,90.99,88.57,90.49,2.35,2.67,201500,{"date":1795,"open":1321,"high":1796,"low":1384,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-25",88.29,88.14,1.89,2.19,475200,{"date":1802,"open":1803,"high":204,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-24",85.95,84.39,86.25,0.67,0.78,392100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":225,"volume":1816,"transactions":9,"vwap":1814},"2025-11-21",86.19,86.85,84.040001,85.58,-1.33,373100,{"date":1818,"open":992,"high":992,"low":1819,"close":1312,"change":1820,"percent_change":1821,"volume":1514,"transactions":9,"vwap":1312},"2025-11-20",86.78,-3.57,-3.95,{"date":1823,"open":1412,"high":1824,"low":1418,"close":1825,"change":1826,"percent_change":1096,"volume":1827,"transactions":9,"vwap":1825},"2025-11-19",92.3,90.48,0.23,118600,{"date":1829,"open":223,"high":978,"low":203,"close":1830,"change":1831,"percent_change":185,"volume":1190,"transactions":9,"vwap":1830},"2025-11-18",90.25,0.06,{"date":1833,"open":799,"high":1834,"low":1835,"close":1109,"change":1117,"percent_change":1615,"volume":1836,"transactions":9,"vwap":1109},"2025-11-17",92.019997,89.73,121900,{"date":1838,"open":1345,"high":1824,"low":1839,"close":786,"change":468,"percent_change":1840,"volume":1841,"transactions":9,"vwap":786},"2025-11-14",87.95,0.98,349400,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-13",92.78,88.8,90.13,-2.34,-2.53,207100,{"date":1851,"open":760,"high":567,"low":806,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-12",92.47,1.17,1.28,407200,{"date":1857,"open":1412,"high":1858,"low":1593,"close":485,"change":61,"percent_change":1188,"volume":1859,"transactions":9,"vwap":485},"2025-11-11",92.27,168800,{"date":1861,"open":465,"high":688,"low":1712,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-10",90.89,1.22,1.36,168400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1868,"change":1727,"percent_change":1117,"volume":1871,"transactions":9,"vwap":1868},"2025-11-07",89.67,90.59,88.23,177200,{"date":1873,"open":1874,"high":1874,"low":985,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-06",93.099998,90.41,-2.87,-3.08,259300,{"date":1880,"open":1881,"high":296,"low":1882,"close":1883,"change":625,"percent_change":626,"volume":1884,"transactions":9,"vwap":1883},"2025-11-05",94.38,92.54,93.28,166500,{"date":1886,"open":466,"high":1498,"low":467,"close":1887,"change":832,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-04",93.46,-2.06,302300,{"date":1891,"open":1892,"high":1893,"low":1449,"close":1894,"change":1895,"percent_change":1472,"volume":1896,"transactions":9,"vwap":1894},"2025-11-03",96.32,96.58,95.43,1.04,580300,{"date":1898,"open":256,"high":1200,"low":476,"close":1899,"change":754,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-31",94.39,3.37,604200,{"date":1903,"open":1904,"high":970,"low":1905,"close":1699,"change":1259,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1699},"2025-10-30",90.86,90.12,-0.54,445900,{"date":1909,"open":1910,"high":1645,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-29",90.75,89.35,91.81,1.94,2.16,782900,{"date":1917,"open":1918,"high":701,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-28",88.52,86.89,89.87,1.63,1.85,918200,{"date":1925,"open":1926,"high":1927,"low":1389,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-27",88.2,91.15,88.24,13.99,18.84,2944800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":789,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-24",74.49,75.5,73.91,74.25,0.5,491000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-23",71.32,74.6,71.010002,73.88,3.3,4.68,1016300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1602,"volume":1956,"transactions":9,"vwap":1954},"2025-10-22",70.48,71.17,69.6,70.58,0.09,318000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":870,"percent_change":540,"volume":1963,"transactions":9,"vwap":1962},"2025-10-21",70.87,72.51,70.41,70.49,178600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1595,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-20",71.88,73.010002,70.72,71.12,-0.36,223800,{"date":1973,"open":1966,"high":1974,"low":1975,"close":1976,"change":745,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-17",72.36,70.91,71.38,-0.86,263200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":862,"percent_change":539,"volume":1985,"transactions":9,"vwap":1984},"2025-10-16",72.74,73.089996,71.35,72,775600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1230,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-15",73.21,75.099998,72.26,72.6,1.02,1093000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-14",73.11,75.16,71.42,71.87,-2.23,-3.01,798200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-13",72.53,74.47,72.25,74.099998,2.68,3.75,449900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1998,"change":2017,"percent_change":936,"volume":2018,"transactions":9,"vwap":1998},"2025-10-10",74.29,74.56,70.5,-2.3,894800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-09",69.35,73.83,69.11,73.72,4.48,6.47,1324300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1364,"volume":2035,"transactions":9,"vwap":2033},"2025-10-08",68.54,69.28,67.59,69.24,0.85,812900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":116,"percent_change":636,"volume":2042,"transactions":9,"vwap":2041},"2025-10-07",68.74,68.87,67.88,68.39,397300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":854,"percent_change":41,"volume":2049,"transactions":9,"vwap":2048},"2025-10-06",68.98,69,67.83,68.72,329900,{"date":2051,"open":2039,"high":2052,"low":2053,"close":2054,"change":1217,"percent_change":1051,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",69.099998,67.74,68.51,463200,{"date":2057,"open":2058,"high":2059,"low":172,"close":2060,"change":2061,"percent_change":1922,"volume":2062,"transactions":9,"vwap":2060},"2025-10-02",68.029999,68.95,68.8,1.25,1350500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-01",69.87,70.42,67.37,67.55,-2.21,-3.17,908700,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-30",72.45,69.46,69.76,-2.73,-3.77,1060000,{"date":2081,"open":1988,"high":2082,"low":2083,"close":2084,"change":197,"percent_change":744,"volume":2085,"transactions":9,"vwap":2084},"2025-09-29",73.8,72.46,72.49,423700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":943,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-26",74.28,75.63,72.7,72.92,-1.62,392900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2085,"transactions":9,"vwap":2098},"2025-09-25",75.66,73.76,74.12,-1.72,-2.27,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":468,"percent_change":1853,"volume":2107,"transactions":9,"vwap":2106},"2025-09-24",77.7,78.74,75.58,75.84,831200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-23",75.75,76.44,74.7,74.96,0.57,0.77,1043000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-22",73.35,74.83,72.41,74.39,4.77,6.85,1237800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1674,"volume":2133,"transactions":9,"vwap":2131},"2025-09-19",69.84,70.59,68.77,69.62,-0.34,614400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":921,"volume":2140,"transactions":9,"vwap":2138},"2025-09-18",72.27,69.53,69.96,-2.48,593800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":111,"percent_change":258,"volume":2147,"transactions":9,"vwap":2146},"2025-09-17",72.48,73.45,71.9,72.44,259500,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-16",71.5,73,72.47,1.45,2.04,471300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":409,"percent_change":1674,"volume":2162,"transactions":9,"vwap":2161},"2025-09-15",71.68,72.15,70.94,71.019997,498100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":832,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-12",73.43,73.5,71.040001,71.37,-2.69,323600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":215,"volume":2178,"transactions":9,"vwap":2176},"2025-09-11",74.089996,74.62,73.16,73.34,-0.72,266900,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-10",71.95,74.32,74.059998,2.41,3.36,697900,{"date":2188,"open":2189,"high":2190,"low":2150,"close":2191,"change":929,"percent_change":1695,"volume":2192,"transactions":9,"vwap":2191},"2025-09-09",71.99,73.25,71.65,452700,{"date":2194,"open":2195,"high":2190,"low":2196,"close":1976,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1976},"2025-09-08",72.85,71,-8.43,-10.56,1668300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":161,"percent_change":48,"volume":2206,"transactions":9,"vwap":2205},"2025-09-05",80.14,80.7,77.83,79.81,177000,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":779,"volume":2213,"transactions":9,"vwap":2211},"2025-09-04",77.8,80.25,79.78,1.98,273200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2209,"change":286,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2209},"2025-09-03",78.86,79.31,77.59,-1.42,303400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":225,"volume":2228,"transactions":9,"vwap":2226},"2025-09-02",78.64,79,77.080002,78.92,-1.23,284000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":358,"percent_change":1259,"volume":2235,"transactions":9,"vwap":2234},"2025-08-29",80.5,80.58,79.75,80.15,153200,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1308,"percent_change":1002,"volume":2241,"transactions":9,"vwap":2240},"2025-08-28",79.029999,81.66,80.55,135400,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-27",79.99,78.53,79.040001,-0.91,-1.14,145100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1572,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-26",79.44,80.27,79.2,79.95,0.55,88400,{"date":2259,"open":2260,"high":2260,"low":2217,"close":2261,"change":2262,"percent_change":1348,"volume":967,"transactions":9,"vwap":2261},"2025-08-25",82.29,79.51,-2.84,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1733,"percent_change":126,"volume":2269,"transactions":9,"vwap":2268},"2025-08-22",81.95,83.3,81.5,82.35,151000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1189,"volume":2277,"transactions":9,"vwap":2275},"2025-08-21",81.14,82.72,80.97,81.54,0.39,95600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":346,"percent_change":1744,"volume":2283,"transactions":9,"vwap":2282},"2025-08-20",81.69,82.8,81.15,202500,{"date":2285,"open":2286,"high":2287,"low":2275,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-19",84.77,85.029999,81.6,-3.38,-3.98,242500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1733,"percent_change":388,"volume":2298,"transactions":9,"vwap":2297},"2025-08-18",84.71,85.7,83.92,84.98,97000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":734,"percent_change":41,"volume":2257,"transactions":9,"vwap":2304},"2025-08-15",84.050003,84.7,83.84,84.17,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2100,"volume":2312,"transactions":9,"vwap":2310},"2025-08-14",85.21,85.27,83.18,83.91,-1.95,162400,{"date":2314,"open":2315,"high":2316,"low":1298,"close":2317,"change":2318,"percent_change":409,"volume":774,"transactions":9,"vwap":2317},"2025-08-13",86.83,87.25,85.86,-0.3,{"date":2320,"open":2287,"high":2316,"low":2321,"close":2322,"change":1864,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-12",84.85,86.16,1.6,225500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":810,"percent_change":735,"volume":2331,"transactions":9,"vwap":2330},"2025-08-11",84.53,85.14,83.8,84.8,131600,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":772,"percent_change":1716,"volume":2337,"transactions":9,"vwap":2336},"2025-08-08",85.57,83.45,84.56,271600,{"date":2339,"open":2340,"high":2316,"low":2341,"close":2342,"change":540,"percent_change":427,"volume":2343,"transactions":9,"vwap":2342},"2025-08-07",87,85.39,85.74,295800,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":1921,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-06",85.059998,86.95,86.63,1.92,339300,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":1003,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-05",82.11,85.5,85,2.62,436900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":75,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-04",82.19,83.11,82.83,1.33,202700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":215,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-01",82.32,82.61,80.96,81.74,-1.17,548900,{"date":2374,"open":2375,"high":2375,"low":2265,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-31",84.19,82.71,-1.05,-1.25,427500,{"date":2381,"open":2341,"high":2341,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":953,"transactions":9,"vwap":2383},"2025-07-30",83.34,83.76,-1.4,-1.64,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-29",82.53,85.34,85.16,2.57,3.11,401800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1595,"percent_change":417,"volume":2400,"transactions":9,"vwap":2399},"2025-07-28",83.019997,83.38,82.3,82.59,234700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":915,"percent_change":2276,"volume":2407,"transactions":9,"vwap":2406},"2025-07-25",82.9,83.7,82.47,82.85,270100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2388,"change":1938,"percent_change":140,"volume":2413,"transactions":9,"vwap":2388},"2025-07-24",82.019997,82.7,81.24,139200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1002,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-23",80.46,82.33,80.39,82.029999,2.38,288800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":854,"percent_change":734,"volume":2428,"transactions":9,"vwap":2427},"2025-07-22",79.97,81.32,79.8,80.12,169800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":82,"volume":2436,"transactions":9,"vwap":2434},"2025-07-21",80.65,81.18,79.83,79.91,-0.65,157800,{"date":2438,"open":2439,"high":2280,"low":2440,"close":2441,"change":578,"percent_change":61,"volume":2442,"transactions":9,"vwap":2441},"2025-07-18",80.64,80.43,80.56,194600,{"date":2444,"open":2445,"high":2446,"low":2426,"close":2447,"change":41,"percent_change":2276,"volume":2448,"transactions":9,"vwap":2447},"2025-07-17",79.85,81.23,80.23,209200,{"date":2450,"open":2288,"high":2288,"low":2261,"close":2451,"change":216,"percent_change":1815,"volume":2452,"transactions":9,"vwap":2451},"2025-07-16",79.92,268600,{"date":2454,"open":2416,"high":2446,"low":2455,"close":2456,"change":692,"percent_change":1992,"volume":2457,"transactions":9,"vwap":2456},"2025-07-15",79.47,81,288600,{"date":2459,"open":2460,"high":2461,"low":2261,"close":2462,"change":1216,"percent_change":2132,"volume":2463,"transactions":9,"vwap":2462},"2025-07-14",80.38,80.54,80.18,402100,{"date":2465,"open":2466,"high":2466,"low":2447,"close":2467,"change":2468,"percent_change":1847,"volume":2469,"transactions":9,"vwap":2467},"2025-07-11",82.22,80.45,-1.93,453800,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":216,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-10",83.31,81.44,82.38,-1.29,746700,{"date":2478,"open":2307,"high":2479,"low":2480,"close":1397,"change":1815,"percent_change":569,"volume":2481,"transactions":9,"vwap":1397},"2025-07-09",85.33,83.35,379500,{"date":2483,"open":2281,"high":2484,"low":2410,"close":2485,"change":2486,"percent_change":1499,"volume":2487,"transactions":9,"vwap":2485},"2025-07-08",84.81,84.79,1.78,310000,{"date":2489,"open":2490,"high":2491,"low":2268,"close":2492,"change":832,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-07",84.73,84.87,83.010002,-2.32,396500,{"date":2496,"open":2294,"high":2341,"low":2497,"close":2297,"change":692,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2297},"2025-07-03",84.59,0.97,127000,{"date":2501,"open":2502,"high":2355,"low":2502,"close":2503,"change":1188,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-02",83.65,84.16,0.54,299800,{"date":2507,"open":2508,"high":2307,"low":2397,"close":2509,"change":1153,"percent_change":943,"volume":2510,"transactions":9,"vwap":2509},"2025-07-01",84.75,83.71,246800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2490,"change":745,"percent_change":1203,"volume":2516,"transactions":9,"vwap":2490},"2025-06-30",85.46,86.17,83.5,239900,{"date":2518,"open":2519,"high":2520,"low":2302,"close":2521,"change":761,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-27",85.49,85.79,85.35,-0.25,154300,{"date":2525,"open":1297,"high":2526,"low":1297,"close":2527,"change":398,"percent_change":468,"volume":2528,"transactions":9,"vwap":2527},"2025-06-26",86.36,85.56,162900,{"date":2530,"open":2531,"high":1336,"low":2532,"close":2484,"change":1716,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2484},"2025-06-25",86.37,84.58,-1.6,165300,{"date":2536,"open":2537,"high":1315,"low":1804,"close":1811,"change":2538,"percent_change":1766,"volume":2539,"transactions":9,"vwap":1811},"2025-06-24",84.6,2.06,319400,{"date":2541,"open":2542,"high":1370,"low":2335,"close":2543,"change":862,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-23",84.41,84.13,-0.71,384800,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2490,"change":1268,"percent_change":570,"volume":2550,"transactions":9,"vwap":2490},"2025-06-20",86.79,84.5,441400,{"date":2552,"open":2553,"high":2554,"low":2317,"close":2514,"change":929,"percent_change":41,"volume":2555,"transactions":9,"vwap":2514},"2025-06-18",85.94,87.2,261500,{"date":2557,"open":2558,"high":2559,"low":2521,"close":184,"change":2377,"percent_change":2560,"volume":2561,"transactions":9,"vwap":184},"2025-06-17",86.56,86.96,-1.21,259400,{"date":2563,"open":2340,"high":2564,"low":1315,"close":2347,"change":459,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2347},"2025-06-16",87.64,0.65,136200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":13,"change":1341,"percent_change":225,"volume":2572,"transactions":9,"vwap":13},"2025-06-13",87.3,87.94,85.75,384200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":549,"percent_change":2504,"volume":2579,"transactions":9,"vwap":2578},"2025-06-12",87.44,88.3,86.73,87.73,256200,{"date":2581,"open":1797,"high":1797,"low":2582,"close":1290,"change":1259,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1290},"2025-06-11",86.46,-0.57,642600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1392,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-10",86.38,88.32,86.23,87.76,2.09,843900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":316,"percent_change":1043,"volume":2599,"transactions":9,"vwap":2598},"2025-06-09",87.59,87.99,85.89,85.96,1413000,{"date":2601,"open":2602,"high":2603,"low":1368,"close":2575,"change":510,"percent_change":511,"volume":2604,"transactions":9,"vwap":2575},"2025-06-06",88.019997,88.19,482800,{"date":2606,"open":1265,"high":2607,"low":2608,"close":1323,"change":929,"percent_change":41,"volume":2609,"transactions":9,"vwap":1323},"2025-06-05",88.21,87.16,305900,{"date":2611,"open":2612,"high":2612,"low":1257,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-04",90.76,87.24,-3.02,-3.35,481600,{"date":2618,"open":2619,"high":1405,"low":2620,"close":1248,"change":2621,"percent_change":815,"volume":2622,"transactions":9,"vwap":1248},"2025-06-03",89.33,88.69,0.62,205600,{"date":2624,"open":1830,"high":2625,"low":2626,"close":2627,"change":744,"percent_change":2435,"volume":2628,"transactions":9,"vwap":2627},"2025-06-02",90.98,89.41,89.64,293200,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2544,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-30",90.88,89.07,90.23,-0.78,426700,{"date":2637,"open":1171,"high":889,"low":2638,"close":1405,"change":16,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1405},"2025-05-29",90.72,-1.98,283600,{"date":2642,"open":2643,"high":233,"low":2644,"close":1844,"change":2132,"percent_change":196,"volume":2645,"transactions":9,"vwap":1844},"2025-05-28",92.86,90.46,444700,{"date":2647,"open":2648,"high":2648,"low":445,"close":2649,"change":1332,"percent_change":1685,"volume":2650,"transactions":9,"vwap":2649},"2025-05-27",94.099998,93.12,185100,{"date":2652,"open":1858,"high":548,"low":1699,"close":2653,"change":357,"percent_change":1051,"volume":2654,"transactions":9,"vwap":2653},"2025-05-23",92.98,163100,{"date":2656,"open":691,"high":416,"low":688,"close":1145,"change":186,"percent_change":1955,"volume":2657,"transactions":9,"vwap":1145},"2025-05-22",146800,{"date":2659,"open":2660,"high":1151,"low":2661,"close":1234,"change":287,"percent_change":773,"volume":2662,"transactions":9,"vwap":1234},"2025-05-21",94.56,93.2,276000,{"date":2664,"open":2665,"high":1151,"low":2666,"close":743,"change":2667,"percent_change":2667,"volume":2668,"transactions":9,"vwap":743},"2025-05-20",94.95,93.69,-0.02,212800,{"date":2670,"open":457,"high":2671,"low":777,"close":296,"change":1276,"percent_change":1505,"volume":2672,"transactions":9,"vwap":296},"2025-05-19",95.87,987600,{"date":2674,"open":1134,"high":546,"low":1063,"close":2675,"change":1378,"percent_change":2132,"volume":2676,"transactions":9,"vwap":2675},"2025-05-16",92.82,207500,{"date":2678,"open":466,"high":889,"low":465,"close":651,"change":90,"percent_change":761,"volume":2679,"transactions":9,"vwap":651},"2025-05-15",120100,{"date":2681,"open":2682,"high":285,"low":1063,"close":622,"change":915,"percent_change":788,"volume":2683,"transactions":9,"vwap":622},"2025-05-14",93.22,192200,{"date":2685,"open":806,"high":2686,"low":1737,"close":2687,"change":681,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-13",93.91,93.019997,1.73,338500,{"date":2691,"open":912,"high":1229,"low":1094,"close":2692,"change":1913,"percent_change":1003,"volume":2693,"transactions":9,"vwap":2692},"2025-05-12",91.44,521200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-09",87.88,89.7,87.69,89.5,2.4,2.76,1050300,{"date":2704,"open":2705,"high":2706,"low":2295,"close":2707,"change":1504,"percent_change":1913,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",87.6,87.97,87.099998,773800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2115,"percent_change":387,"volume":2715,"transactions":9,"vwap":2714},"2025-05-07",84.66,85.93,84.33,85.44,170900,{"date":2717,"open":2718,"high":1376,"low":2268,"close":2719,"change":2720,"percent_change":2154,"volume":2721,"transactions":9,"vwap":2719},"2025-05-06",82.68,84.67,1.69,297800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":216,"percent_change":1267,"volume":2728,"transactions":9,"vwap":2727},"2025-05-05",83.9,84.65,82.94,82.98,220100,{"date":2730,"open":2731,"high":2732,"low":1397,"close":2733,"change":1831,"percent_change":185,"volume":2734,"transactions":9,"vwap":2733},"2025-05-02",85.010002,85.62,84.059998,401900,{"date":2736,"open":2737,"high":2531,"low":2738,"close":2739,"change":2740,"percent_change":2639,"volume":2741,"transactions":9,"vwap":2739},"2025-05-01",85.73,83.57,84,-1.7,570400,{"date":2743,"open":2354,"high":2744,"low":2724,"close":2295,"change":1146,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2295},"2025-04-30",85.99,-0.51,161400,{"date":2748,"open":1287,"high":192,"low":2749,"close":2750,"change":854,"percent_change":810,"volume":2751,"transactions":9,"vwap":2750},"2025-04-29",85.36,86.14,301400,{"date":2753,"open":2754,"high":2316,"low":2755,"close":2712,"change":704,"percent_change":1709,"volume":2756,"transactions":9,"vwap":2712},"2025-04-28",86.72,84.95,193800,{"date":2758,"open":2759,"high":2760,"low":195,"close":2761,"change":2762,"percent_change":862,"volume":2763,"transactions":9,"vwap":2761},"2025-04-25",86.94,87.52,86.62,-0.52,151300,{"date":2765,"open":2766,"high":1406,"low":2767,"close":2768,"change":1938,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-04-24",87.21,86.68,87.14,0.58,145400,{"date":2772,"open":2596,"high":2773,"low":2774,"close":2775,"change":1188,"percent_change":458,"volume":2776,"transactions":9,"vwap":2775},"2025-04-23",88.43,86.07,86.64,244300,{"date":2778,"open":2713,"high":2779,"low":2713,"close":1811,"change":1782,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1811},"2025-04-22",86.98,3.22,263700,{"date":176,"open":2737,"high":2342,"low":2783,"close":2515,"change":2000,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2515},82.4,-2.6,200900]