[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBCA":3,"homepage-market-summary":25,"stock-historical-BBCA":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBCA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders Canada ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"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},100.97,100.73,101.13,100.21,100.17,0.8,815566.631862,0,108.06,30.7,240448.7850494258,90.8,2048,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},72.21,287436,104914161.781224,38.98,"2025-04-22",[178,181,189,199,209,218,228,239,250,260,271,280,291,302,312,322,333,342,353,363,374,385,395,406,417,427,437,446,456,466,476,486,496,506,514,523,533,542,550,560,570,579,589,600,610,618,629,640,650,659,669,680,691,701,710,720,728,736,743,752,758,764,772,778,785,793,800,807,814,821,829,837,845,852,860,867,872,876,883,891,897,904,909,918,926,934,941,948,954,960,968,974,980,986,992,998,1003,1009,1016,1020,1027,1033,1038,1044,1049,1055,1059,1063,1069,1076,1083,1089,1095,1100,1105,1112,1116,1122,1127,1133,1139,1147,1156,1162,1170,1178,1185,1192,1199,1208,1217,1224,1233,1241,1248,1257,1265,1273,1282,1288,1297,1305,1311,1319,1325,1332,1340,1345,1354,1362,1367,1371,1378,1383,1388,1396,1402,1408,1415,1422,1430,1438,1444,1448,1457,1465,1473,1478,1484,1491,1498,1506,1513,1519,1524,1531,1537,1542,1549,1554,1560,1567,1574,1582,1589,1595,1600,1609,1615,1620,1625,1632,1637,1642,1648,1654,1659,1665,1671,1679,1687,1692,1698,1705,1711,1718,1724,1730,1738,1745,1752,1759,1767,1775,1782,1789,1797,1806,1813,1821,1829,1836,1844,1851,1856,1864,1869,1877,1883,1889,1896,1902,1908,1915,1921,1927,1932,1937,1944,1951,1956,1962,1968,1973,1979,1985,1989,1996,2004,2010,2017,2023,2030,2035,2041,2047,2052,2060,2067,2073,2078,2083,2089,2093,2098,2102,2107,2113,2119,2126,2131,2136,2143,2149,2157,2163,2170,2176,2182,2189,2197,2204,2211,2219,2222,2229,2235,2242,2248,2254,2261,2268,2274,2279,2287,2295,2302,2309,2315,2322,2328,2335,2341,2346,2352,2357,2362,2370,2378,2385,2392,2397,2404,2410,2416,2423,2428,2432,2438,2445,2450,2456,2463,2470,2477,2484,2488,2494,2497,2502,2507,2513,2520,2526,2531,2535,2542,2547,2554,2560,2567,2574,2580,2586,2594,2600,2606,2613,2621,2627,2634,2641,2648,2655,2661,2667,2673,2681,2688,2695,2700,2707,2713,2720,2727],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":179,"vwap":180},2962,100.7099,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",100.35,99.255,-0.19,372557.364624,3259,99.8726,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",101.73,100.3,100.36,-1.02,-1.01,406636.66565,3072,100.6863,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",101.55,101.605,100.8052,101.38,-0.17,363417.462696,2084,101.1363,{"date":210,"open":191,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",102.05,101.19,-0.92,-0.9,620325.659381,2926,101.6539,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":118,"volume":225,"transactions":226,"vwap":227},"2026-09-25",102.22,102.56,101.92,102.47,0.26,375344.753518,1767,102.2321,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",102.18,102.37,101.685,102.21,-0.25,-0.24,596675.220452,3061,102.0098,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",103.67,103.8,102.42,102.46,-1.89,-1.81,312246.17515,2842,102.9933,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",104.02,104.63,103.88,104.35,0.11,369413.915107,2888,104.263,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",104.21,104.3501,103.57,104.24,0.44,0.42,698735.416855,2414,104.0652,{"date":272,"open":273,"high":252,"low":274,"close":242,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",103.99,103.3,-0.37,-0.36,725469.488668,2100,103.5396,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",104.51,104.56,103.715,104.17,0.94,0.91,168802.122568,2642,104.096,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",104.36,104.41,102.5,103.23,-0.83,-0.8,199100.762818,1866,103.8741,{"date":303,"open":304,"high":265,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",104.23,103.41,104.06,-0.32,-0.31,194815.3366,1707,103.8533,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",103.81,104.785,103.66,104.38,-0.09,247920.679873,2668,104.2709,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",104.69,104.86,103.93,104.47,0.54,0.52,238209.188711,1918,104.3489,{"date":334,"open":335,"high":282,"low":336,"close":326,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",104.29,103.76,-1.15,-1.09,191993.642187,1551,104.1527,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",106.25,106.295,105,105.08,-0.89,-0.84,218167.334309,1871,105.3296,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":195,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",106.96,107.08,105.92,105.97,-0.94,176269.705194,2468,106.4171,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",107.22,107.45,106.73,106.98,-0.75,-0.7,167148.308346,2035,107.1379,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",106.6,107.81,106.585,107.73,2.13,2.02,259821.02841,2598,107.3204,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",104.76,105.67,105.6,1.15,1.1,195693.061305,2361,105.257,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",105.12,105.37,104.14,104.45,-1.43,-1.35,216403.231508,2408,104.7293,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",106.53,106.76,105.51,105.88,-0.46,-0.43,326634.238043,1705,105.7398,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":348,"volume":424,"transactions":425,"vwap":426},"2026-08-28",107.38,107.72,105.9205,106.34,-0.96,270983.159952,2288,106.5232,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",107.27,107.395,106.62,107.3,0.03,174445.146995,2234,107.0947,{"date":438,"open":439,"high":20,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",107.59,107.23,-0.71,-0.66,327634.432758,1816,107.5412,{"date":447,"open":448,"high":20,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",107.03,106.885,107.98,0.87,0.81,237753.884537,2807,107.7332,{"date":457,"open":419,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",107.47,106.71,107.11,-0.42,-0.39,153717.86174,1511,107.0382,{"date":467,"open":429,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",107.835,107.13,107.53,1.04,0.98,110962.686663,1824,107.4584,{"date":477,"open":478,"high":479,"low":344,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",106.36,107.01,106.49,-0.15,-0.14,118113.281689,1610,106.5308,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":143,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",107.25,107.6101,106.48,106.64,0.36,207931.922398,1580,106.9186,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":214,"volume":503,"transactions":504,"vwap":505},"2026-08-18",106.965,107.15,106,106.26,-0.97,157888.94324,1328,106.3521,{"date":507,"open":508,"high":509,"low":508,"close":440,"change":510,"percent_change":318,"volume":511,"transactions":512,"vwap":513},"2026-08-17",107.14,107.785,-0.1,97221.17906,1136,107.4515,{"date":515,"open":516,"high":420,"low":517,"close":518,"change":118,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",107.41,107.035,107.33,0.23,145904.708756,1520,107.2527,{"date":524,"open":525,"high":526,"low":527,"close":356,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",106.79,107.09,106.35,0.51,0.48,182617.361487,2658,106.707,{"date":534,"open":535,"high":367,"low":536,"close":537,"change":529,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",106.56,106.27,106.57,0.45,170765.593905,1682,106.5226,{"date":543,"open":544,"high":491,"low":545,"close":546,"change":108,"percent_change":108,"volume":547,"transactions":548,"vwap":549},"2026-08-11",106.19,106.07,106.09,139703.50917,1620,106.2852,{"date":551,"open":389,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",106.3,105.44,106.1,0.33,0.31,214012.361347,1859,106.1031,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":85,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",105.52,105.79,105.33,105.77,0.97,177866.755289,1716,105.5774,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":481,"percent_change":482,"volume":576,"transactions":577,"vwap":578},"2026-08-06",104.66,105.04,104.1895,104.75,163480.735358,2060,104.6392,{"date":580,"open":581,"high":410,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",105.24,104.735,104.9,1.4,1.35,175796.965678,2295,105.0893,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",103.33,103.64,102.87,103.5,0.58,0.56,413055.287338,2378,103.3391,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":528,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",102.465,103.045,102.26,102.92,0.5,531636.841913,2859,102.7484,{"date":611,"open":593,"high":603,"low":612,"close":613,"change":614,"percent_change":369,"volume":615,"transactions":616,"vwap":617},"2026-07-31",102.075,102.41,-0.77,403649.692294,2183,102.8072,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",102.97,103.26,102.23,103.18,0.85,0.83,253892.430413,2891,102.6417,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",103.38,103.74,102.15,102.33,-0.98,-0.95,331108.918255,2203,102.6232,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":128,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",102.53,103.46,102.3,103.31,0.76,153213.279177,1223,103.1553,{"date":651,"open":642,"high":652,"low":653,"close":642,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",102.595,101.923,0.62,0.61,100801.925258,1406,102.2591,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":266,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",101.64,102.31,101.54,101.91,0.43,95652.341005,1212,102.0091,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",101.62,101.78,101.15,101.47,-0.87,-0.85,132061.584298,1961,101.4447,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",102.28,102.94,102.0851,102.34,0.47,0.46,103222.475176,1381,102.3994,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":654,"volume":698,"transactions":699,"vwap":700},"2026-07-21",101.26,101.9,101.03,101.87,0.63,494616.785229,2335,101.8489,{"date":702,"open":243,"high":703,"low":704,"close":705,"change":402,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",102.69,101.18,101.24,-1.32,190203.085832,2161,101.8783,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",102.16,102.82,101.89,102.59,0.12,198470.972249,1983,102.5281,{"date":721,"open":722,"high":723,"low":724,"close":223,"change":482,"percent_change":482,"volume":725,"transactions":726,"vwap":727},"2026-07-16",102.4,102.88,102.17,194943.34145,1712,102.5191,{"date":729,"open":712,"high":730,"low":731,"close":732,"change":606,"percent_change":48,"volume":733,"transactions":734,"vwap":735},"2026-07-15",102.845,102.06,102.61,128073.076039,1599,102.4888,{"date":737,"open":738,"high":732,"low":738,"close":739,"change":452,"percent_change":17,"volume":740,"transactions":741,"vwap":742},"2026-07-14",101.81,102.11,148292.021521,1486,102.1365,{"date":744,"open":204,"high":745,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",101.8,101.07,101.3,0.04,205399.83992,1960,101.3547,{"date":753,"open":754,"high":755,"low":756,"close":693,"change":48,"percent_change":48,"volume":757,"transactions":9,"vwap":693},"2026-07-10",100.81,101.4,100.65,198000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":33,"percent_change":33,"volume":763,"transactions":9,"vwap":762},"2026-07-09",99.94,101,100.77,141400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":441,"volume":771,"transactions":9,"vwap":769},"2026-07-08",100.28,100.41,99.099998,100.040001,-0.72,179500,{"date":773,"open":774,"high":12,"low":775,"close":776,"change":329,"percent_change":329,"volume":777,"transactions":9,"vwap":776},"2026-07-07",100.46,100.2,100.76,161300,{"date":779,"open":780,"high":183,"low":781,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-06",100.15,99.57,100.24,0.55,238500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",99.8,100.34,98.99,99.69,0.17,400000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":716,"percent_change":716,"volume":799,"transactions":9,"vwap":798},"2026-07-01",99.13,100.44,99.059998,99.52,235100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":791,"percent_change":791,"volume":806,"transactions":9,"vwap":805},"2026-06-30",99.16,99.56,98.8,99.4,362600,{"date":808,"open":809,"high":810,"low":789,"close":811,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",99.77,99.78,99.23,-0.53,159700,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",99.32,100.13,99.76,0.29,243600,{"date":822,"open":823,"high":817,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",99.5,99.27,99.47,0.64,0.65,250700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",98.62,99.010002,98.35,98.83,-0.56,294400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",98.52,99.74,98.28,99.39,-0.69,235900,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",99.55,100.29,100.080002,0.02,266200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",101.040001,101.080002,99.87,100.059998,-0.59,241000,{"date":861,"open":712,"high":862,"low":863,"close":756,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":756},"2026-06-17",102.63,100.52,-1.55,-1.52,387000,{"date":868,"open":869,"high":244,"low":870,"close":871,"change":138,"percent_change":556,"volume":820,"transactions":9,"vwap":871},"2026-06-16",101.97,101.88,102.2,{"date":873,"open":233,"high":634,"low":874,"close":870,"change":697,"percent_change":654,"volume":875,"transactions":9,"vwap":870},"2026-06-15",101.66,331500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":528,"percent_change":528,"volume":882,"transactions":9,"vwap":881},"2026-06-12",100.94,101.79,100.74,101.25,232400,{"date":884,"open":885,"high":886,"low":887,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-06-11",99.65,100.98,99.45,1.3,1.31,298600,{"date":892,"open":825,"high":893,"low":805,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",100.23,99.44,-0.49,388100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":108,"percent_change":108,"volume":903,"transactions":9,"vwap":902},"2026-06-09",100.39,100.79,98.67,99.93,259800,{"date":905,"open":906,"high":878,"low":907,"close":760,"change":256,"percent_change":256,"volume":908,"transactions":9,"vwap":760},"2026-06-08",100.51,99.73,129800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",101.43,101.44,99.64,99.83,-2.23,-2.18,253600,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",100.93,102.27,102.059998,1.24,1.23,127700,{"date":927,"open":738,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",101.98,100.78,100.82,-1.3,-1.27,151400,{"date":935,"open":936,"high":622,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",100.88,102.12,1.27,1.26,114300,{"date":942,"open":756,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-01",101.099998,100.14,100.85,-0.08,286800,{"date":949,"open":950,"high":951,"low":893,"close":920,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":920},"2026-05-29",100.7,101.089996,0.28,230600,{"date":955,"open":956,"high":957,"low":894,"close":756,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":756},"2026-05-28",99.86,100.72,0.6,226800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":843,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-27",100.25,100.56,99.97,100.050003,-0.68,219500,{"date":969,"open":212,"high":970,"low":971,"close":880,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":880},"2026-05-26",101.28,100.45,0.2,224200,{"date":975,"open":936,"high":12,"low":976,"close":977,"change":978,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-22",100.38,100.54,-0.12,223900,{"date":981,"open":982,"high":878,"low":983,"close":984,"change":783,"percent_change":783,"volume":985,"transactions":9,"vwap":984},"2026-05-21",99.33,99.3,100.66,211600,{"date":987,"open":988,"high":788,"low":988,"close":989,"change":990,"percent_change":585,"volume":991,"transactions":9,"vwap":989},"2026-05-20",98.69,100.11,1.33,857900,{"date":993,"open":901,"high":847,"low":994,"close":995,"change":996,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",98.48,98.78,-0.18,708900,{"date":999,"open":995,"high":1000,"low":994,"close":1001,"change":665,"percent_change":266,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",99.26,98.96,575500,{"date":1004,"open":831,"high":1005,"low":1006,"close":1007,"change":931,"percent_change":931,"volume":1008,"transactions":9,"vwap":1007},"2026-05-15",98.73,98,98.53,482000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":914,"change":1014,"percent_change":128,"volume":1015,"transactions":9,"vwap":914},"2026-05-14",99.24,99.92,98.94,0.77,312800,{"date":1017,"open":1018,"high":856,"low":995,"close":797,"change":349,"percent_change":349,"volume":1019,"transactions":9,"vwap":797},"2026-05-13",99.71,1040000,{"date":1021,"open":816,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",100.010002,98.82,99.9,0.13,198100,{"date":1028,"open":1029,"high":1030,"low":913,"close":809,"change":1031,"percent_change":1031,"volume":1032,"transactions":9,"vwap":809},"2026-05-11",99.85,100.37,0.15,241600,{"date":1034,"open":842,"high":1035,"low":768,"close":1036,"change":529,"percent_change":529,"volume":1037,"transactions":9,"vwap":1036},"2026-05-08",99.67,99.62,169600,{"date":1039,"open":780,"high":1040,"low":1041,"close":1042,"change":858,"percent_change":858,"volume":1043,"transactions":9,"vwap":1042},"2026-05-07",100.19,98.88,99.14,333300,{"date":1045,"open":769,"high":944,"low":1046,"close":907,"change":1047,"percent_change":624,"volume":1048,"transactions":9,"vwap":907},"2026-05-06",99.58,0.84,258300,{"date":1050,"open":803,"high":1051,"low":1052,"close":1053,"change":275,"percent_change":275,"volume":1054,"transactions":9,"vwap":1053},"2026-05-05",99.63,98.79,98.89,332200,{"date":1056,"open":840,"high":962,"low":1057,"close":1000,"change":359,"percent_change":359,"volume":1058,"transactions":9,"vwap":1000},"2026-05-04",99.17,1267500,{"date":1060,"open":936,"high":936,"low":1061,"close":775,"change":308,"percent_change":308,"volume":1062,"transactions":9,"vwap":775},"2026-05-01",100.16,172300,{"date":1064,"open":1065,"high":963,"low":1065,"close":906,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":906},"2026-04-30",98.24,2.83,2.9,272800,{"date":1070,"open":841,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":614,"volume":1075,"transactions":9,"vwap":1073},"2026-04-29",98.3,97.5,97.68,-0.76,212900,{"date":1077,"open":1023,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":213,"volume":1082,"transactions":9,"vwap":1080},"2026-04-28",99.29,98.39,98.44,-0.91,275000,{"date":1084,"open":842,"high":1085,"low":1011,"close":1086,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",99.84,99.35,-0.02,175700,{"date":1090,"open":1091,"high":781,"low":1052,"close":1092,"change":1093,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-24",99.18,99.37,0.08,179700,{"date":1096,"open":1097,"high":1036,"low":833,"close":1078,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1078},"2026-04-23",99.040001,-0.06,106000,{"date":1101,"open":840,"high":1102,"low":1103,"close":1086,"change":118,"percent_change":118,"volume":1104,"transactions":9,"vwap":1086},"2026-04-22",99.98,99.22,112000,{"date":1106,"open":1107,"high":1108,"low":1013,"close":768,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":768},"2026-04-21",100.68,100.89,-1.62,-1.61,174500,{"date":1113,"open":965,"high":762,"low":1114,"close":957,"change":529,"percent_change":529,"volume":1115,"transactions":9,"vwap":957},"2026-04-20",100,220000,{"date":1117,"open":1118,"high":1119,"low":790,"close":782,"change":1120,"percent_change":566,"volume":1121,"transactions":9,"vwap":782},"2026-04-17",100.099998,100.55,0.96,174200,{"date":1123,"open":790,"high":965,"low":1124,"close":1125,"change":996,"percent_change":996,"volume":1126,"transactions":9,"vwap":1125},"2026-04-16",99.19,99.28,174000,{"date":1128,"open":1129,"high":1035,"low":1130,"close":1131,"change":655,"percent_change":654,"volume":1132,"transactions":9,"vwap":1131},"2026-04-15",98.91,98.86,99.46,200000,{"date":1134,"open":1135,"high":1001,"low":1079,"close":1136,"change":1137,"percent_change":33,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",98.61,98.85,0.72,387400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":17,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-13",97.089996,98.25,96.94,98.13,0.82,281100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-10",97.37,97.76,97.18,97.33,0.57,0.59,530700,{"date":1157,"open":1158,"high":1072,"low":1159,"close":1160,"change":308,"percent_change":307,"volume":1161,"transactions":9,"vwap":1160},"2026-04-09",97.080002,96.63,96.76,276900,{"date":1163,"open":1072,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-08",97.62,96.5,97.07,1.62,1.7,207500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":819,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",94.82,95.64,94.61,95.45,0.3,244000,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1182,"change":1183,"percent_change":118,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",94.98,94.79,95.16,0.24,225100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":819,"percent_change":556,"volume":1191,"transactions":9,"vwap":1190},"2026-04-02",93.2,95.07,93.15,94.92,331600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1153,"percent_change":655,"volume":1198,"transactions":9,"vwap":1197},"2026-04-01",94.58,95.050003,94.26,94.63,264700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",92.51,94.17,92.49,94.059998,2.4,2.62,476400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-30",92.56,93.080002,91.23,91.66,-0.3,-0.33,299500,{"date":1218,"open":1219,"high":1203,"low":1220,"close":1221,"change":996,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",91.72,91.56,91.96,-0.2,146000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",92.73,94.089996,92.080002,92.14,-1.57,-1.68,268200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":472,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",93.81,94.099998,92.98,93.71,1.06,321200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1226,"change":812,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1226},"2026-03-24",92.07,93.4,91.88,-0.57,206100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",92.58,93.87,92.11,93.26,1.68,1.83,283400,{"date":1258,"open":1259,"high":1211,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",92.93,91.17,91.58,-1.39,-1.5,910600,{"date":1266,"open":1226,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-19",93.5,92.45,92.97,-1.26,-1.34,294200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",95.3,95.49,94.13,94.23,-1.86,-1.94,326900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":433,"percent_change":433,"volume":1032,"transactions":9,"vwap":1287},"2026-03-17",96.27,97.14,95.97,96.089996,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",95.63,96.3,95.36,96.059998,1.37,1.45,290400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":706,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",96.010002,96.33,94.5,94.69,-1.37,273500,{"date":1306,"open":1307,"high":1143,"low":1308,"close":1299,"change":338,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1299},"2026-03-12",96.7,95.94,-1.12,334800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":276,"volume":1318,"transactions":9,"vwap":1316},"2026-03-11",96.98,97.65,96.65,97.099998,-0.35,255700,{"date":1320,"open":1321,"high":1071,"low":1322,"close":1323,"change":256,"percent_change":256,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",97.47,97.3,97.45,276700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":267,"percent_change":665,"volume":1331,"transactions":9,"vwap":1330},"2026-03-09",96.17,97.58,95.019997,97.34,376000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":636,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",96.8,97.41,95.91,96.92,-0.93,587500,{"date":1341,"open":1342,"high":988,"low":1337,"close":1343,"change":423,"percent_change":502,"volume":1344,"transactions":9,"vwap":1343},"2026-03-05",98.019997,97.85,262400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-04",98.31,99.029999,98.010002,98.81,0.67,0.68,394600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-03",97.56,98.42,95.75,98.14,-1.87,959300,{"date":1363,"open":1023,"high":1364,"low":995,"close":1022,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1022},"2026-03-02",100.029999,0.39,226000,{"date":1368,"open":1369,"high":1364,"low":983,"close":1036,"change":1215,"percent_change":1215,"volume":1370,"transactions":9,"vwap":1036},"2026-02-27",99.7,311300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":471,"volume":1377,"transactions":9,"vwap":1374},"2026-02-26",98.76,99.95,98.51,1.03,439300,{"date":1379,"open":995,"high":1078,"low":1380,"close":1381,"change":1137,"percent_change":33,"volume":1382,"transactions":9,"vwap":1381},"2026-02-25",98.29,98.92,294800,{"date":1384,"open":1385,"high":1071,"low":1330,"close":1386,"change":143,"percent_change":1365,"volume":1387,"transactions":9,"vwap":1386},"2026-02-24",97.49,98.2,175100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":413,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-23",98.18,98.77,97.32,97.82,-0.44,228400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1142,"change":155,"percent_change":646,"volume":1401,"transactions":9,"vwap":1142},"2026-02-20",97.39,98.27,97.38,304200,{"date":1403,"open":1404,"high":1328,"low":1405,"close":1406,"change":143,"percent_change":1365,"volume":1407,"transactions":9,"vwap":1406},"2026-02-19",96.73,96.57,97.51,251900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1239,"percent_change":391,"volume":1414,"transactions":9,"vwap":1413},"2026-02-18",96.2,97.48,96.16,97.13,214900,{"date":1416,"open":1173,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":462,"volume":1421,"transactions":9,"vwap":1419},"2026-02-17",96.24,94.7,96.07,-0.38,188900,{"date":1423,"open":1424,"high":1159,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-13",95.15,94.83,96.45,1.41,1.48,288400,{"date":1431,"open":1152,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",97.6,94.87,95.040001,-2.19,-2.25,197400,{"date":1439,"open":831,"high":1440,"low":1441,"close":1442,"change":461,"percent_change":413,"volume":1443,"transactions":9,"vwap":1442},"2026-02-11",98.87,96.44,97.23,239100,{"date":1445,"open":1285,"high":1446,"low":1413,"close":1314,"change":1145,"percent_change":624,"volume":1447,"transactions":9,"vwap":1314},"2026-02-10",97.91,232600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-09",95.38,96.9,95.29,96.83,2.15,2.27,176700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":584,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-06",94.16,94.93,94.15,94.68,1.5,141800,{"date":1466,"open":1467,"high":1174,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",93.82,93.17,93.28,-1.51,-1.59,220300,{"date":1474,"open":1462,"high":1475,"low":1476,"close":1181,"change":819,"percent_change":556,"volume":1477,"transactions":9,"vwap":1181},"2026-02-04",94.95,93.88,373000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1301,"change":329,"percent_change":783,"volume":1483,"transactions":9,"vwap":1301},"2026-02-03",94.53,94.86,93.53,495700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":783,"percent_change":1154,"volume":1490,"transactions":9,"vwap":1489},"2026-02-02",93.019997,94.31,92.95,93.98,370300,{"date":1492,"open":1358,"high":1299,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",92.99,93.43,-3.81,-3.92,2347200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":492,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-29",97.94,98.11,95.86,97.24,0.37,1795900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":118,"percent_change":224,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",96.99,97.42,96.15,96.88,346600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1159,"change":1014,"percent_change":17,"volume":1518,"transactions":9,"vwap":1159},"2026-01-27",96.28,96.67,96.050003,265300,{"date":1520,"open":1307,"high":1521,"low":1522,"close":1502,"change":235,"percent_change":234,"volume":1523,"transactions":9,"vwap":1502},"2026-01-26",96.84,95.74,194400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":41,"volume":1530,"transactions":9,"vwap":1527},"2026-01-23",95.34,96.099998,95.14,0.95,181200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1424,"change":686,"percent_change":606,"volume":1536,"transactions":9,"vwap":1424},"2026-01-22",95.080002,95.54,94.66,196800,{"date":1538,"open":1539,"high":1526,"low":1540,"close":1462,"change":123,"percent_change":267,"volume":1541,"transactions":9,"vwap":1462},"2026-01-21",94.9,94.24,302300,{"date":1543,"open":1544,"high":1452,"low":1545,"close":1546,"change":1547,"percent_change":966,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",94.85,94.14,94.28,-0.65,222900,{"date":1550,"open":1551,"high":1552,"low":1194,"close":1460,"change":996,"percent_change":185,"volume":1553,"transactions":9,"vwap":1460},"2026-01-16",95.13,95.19,190700,{"date":1555,"open":1535,"high":1556,"low":1535,"close":1557,"change":224,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",95.37,95.11,0.27,190600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1544,"change":1565,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1544},"2026-01-14",94.99,95.029999,94.34,0.05,238400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":946,"percent_change":946,"volume":1573,"transactions":9,"vwap":1572},"2026-01-13",95.12,95.23,94.62,94.8,565500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":286,"volume":1581,"transactions":9,"vwap":1579},"2026-01-12",94.38,94.97,94.32,94.88,0.88,408400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":519,"percent_change":118,"volume":1588,"transactions":9,"vwap":1587},"2026-01-09",93.89,94.36,93.68,94,304600,{"date":1590,"open":1226,"high":1591,"low":1226,"close":1592,"change":1593,"percent_change":452,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",93.85,93.77,0.75,320400,{"date":1596,"open":1597,"high":1597,"low":1269,"close":1486,"change":1598,"percent_change":1270,"volume":1599,"transactions":9,"vwap":1486},"2026-01-07",93.86,-1.19,253700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-06",94.18,94.4,93.67,94.21,0.09,0.1,160000,{"date":1610,"open":1267,"high":1576,"low":1611,"close":1612,"change":1613,"percent_change":1593,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",93.42,94.12,0.7,166000,{"date":1616,"open":1468,"high":1617,"low":1618,"close":1611,"change":267,"percent_change":538,"volume":1619,"transactions":9,"vwap":1611},"2026-01-02",93.52,92.8,165800,{"date":1621,"open":1604,"high":1604,"low":1622,"close":1623,"change":442,"percent_change":370,"volume":1624,"transactions":9,"vwap":1623},"2025-12-31",92.91,93,98400,{"date":1626,"open":1627,"high":1227,"low":1628,"close":1629,"change":1630,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",93.91,93.6,93.66,-0.07,126700,{"date":1633,"open":1592,"high":1634,"low":1628,"close":1635,"change":1547,"percent_change":843,"volume":1636,"transactions":9,"vwap":1635},"2025-12-29",94.07,93.73,212300,{"date":1638,"open":1576,"high":1639,"low":1640,"close":1576,"change":1558,"percent_change":819,"volume":1641,"transactions":9,"vwap":1576},"2025-12-26",94.42,94.11,279400,{"date":1643,"open":1644,"high":1546,"low":1645,"close":1640,"change":1646,"percent_change":791,"volume":1647,"transactions":9,"vwap":1640},"2025-12-24",94.019997,93.78,0.16,121500,{"date":1649,"open":1650,"high":1587,"low":1617,"close":1651,"change":1652,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-23",93.76,93.95,-0.04,213100,{"date":1655,"open":1235,"high":1196,"low":1656,"close":1657,"change":646,"percent_change":1145,"volume":1658,"transactions":9,"vwap":1657},"2025-12-22",93.61,93.99,364300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1593,"percent_change":452,"volume":1240,"transactions":9,"vwap":1664},"2025-12-19",92.72,93.63,92.71,93.23,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":826,"percent_change":1613,"volume":1670,"transactions":9,"vwap":1669},"2025-12-18",92.18,93.089996,92.48,186000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":205,"volume":1678,"transactions":9,"vwap":1676},"2025-12-17",92.16,92.33,91.51,91.84,-0.16,237600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":835,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-16",92.34,92.69,91.83,92,-0.61,185500,{"date":1688,"open":1237,"high":1668,"low":1689,"close":1210,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1210},"2025-12-15",92.25,-0.05,176600,{"date":1693,"open":1259,"high":1694,"low":1695,"close":1696,"change":482,"percent_change":481,"volume":1697,"transactions":9,"vwap":1696},"2025-12-12",93.11,91.85,92.61,240400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":528,"percent_change":783,"volume":1704,"transactions":9,"vwap":1703},"2025-12-11",92.31,92.92,92.2,92.75,239900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":924,"percent_change":585,"volume":1710,"transactions":9,"vwap":1709},"2025-12-10",90.85,92.36,92.24,195100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1031,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",90.91,91.6,91.010002,0.14,155400,{"date":1719,"open":1220,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":966,"volume":1223,"transactions":9,"vwap":1722},"2025-12-08",91.63,90.86,90.87,-0.62,{"date":1725,"open":1726,"high":1676,"low":1727,"close":1728,"change":123,"percent_change":266,"volume":1729,"transactions":9,"vwap":1728},"2025-12-05",91.48,91.3,91.49,224500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":625,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-04",90.4,91.33,90.36,91.089996,0.92,288800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":328,"percent_change":958,"volume":1744,"transactions":9,"vwap":1743},"2025-12-03",90.029999,90.43,89.84,90.26,285100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":433,"percent_change":433,"volume":1751,"transactions":9,"vwap":1750},"2025-12-02",89.73,89.79,89.24,89.72,155800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":966,"percent_change":369,"volume":1758,"transactions":9,"vwap":1757},"2025-12-01",90.099998,90.49,89.6,89.69,107800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":654,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-28",89.94,90.55,89.92,90.37,0.69,291200,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-26",88.83,89.83,89.75,1.07,1.21,150800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":286,"percent_change":1772,"volume":1781,"transactions":9,"vwap":1780},"2025-11-25",87.78,88.74,87.63,88.68,191700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":625,"percent_change":1120,"volume":1788,"transactions":9,"vwap":1787},"2025-11-24",86.89,87.84,86.76,87.74,143100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":624,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-21",86.18,87.14,85.86,86.91,0.99,142900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-20",87.75,88.14,86,86.059998,-1.03,-1.18,142700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1812,"volume":1037,"transactions":9,"vwap":1811},"2025-11-19",86.87,87.31,86.52,87.089996,0.01,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":686,"volume":1820,"transactions":9,"vwap":1818},"2025-11-18",86.16,87.3,86.050003,87.080002,0.41,167400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":348,"volume":1828,"transactions":9,"vwap":1826},"2025-11-17",87,87.57,86.25,86.67,-0.78,140400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":952,"percent_change":138,"volume":1835,"transactions":9,"vwap":1834},"2025-11-14",86.13,87.61,85.94,87.45,132300,{"date":1837,"open":1838,"high":1839,"low":1794,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-13",88.6,88.7,87.17,-1.72,-1.93,217200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":585,"volume":1850,"transactions":9,"vwap":1848},"2025-11-12",87.8,89.010002,88.89,1.18,121700,{"date":1852,"open":1816,"high":1853,"low":1854,"close":1855,"change":1365,"percent_change":538,"volume":1099,"transactions":9,"vwap":1855},"2025-11-11",87.79,87.19,87.71,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":55,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-10",87.099998,87.41,86.74,87.32,1.38,134700,{"date":1865,"open":1866,"high":1831,"low":1867,"close":1831,"change":595,"percent_change":1352,"volume":1868,"transactions":9,"vwap":1831},"2025-11-07",85.4,84.87,191200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":370,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-06",86.15,86.26,85.32,85.55,-0.81,206200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1825,"change":1014,"percent_change":62,"volume":1882,"transactions":9,"vwap":1825},"2025-11-05",85.7,86.49,85.63,721300,{"date":1884,"open":1885,"high":1791,"low":1886,"close":1887,"change":1263,"percent_change":1841,"volume":1888,"transactions":9,"vwap":1887},"2025-11-04",85.72,85.37,85.48,147100,{"date":1890,"open":1891,"high":1892,"low":1815,"close":1893,"change":1894,"percent_change":481,"volume":1895,"transactions":9,"vwap":1893},"2025-11-03",86.96,87.059998,86.98,-0.13,184200,{"date":1897,"open":1898,"high":1816,"low":1899,"close":1900,"change":1607,"percent_change":256,"volume":1901,"transactions":9,"vwap":1900},"2025-10-31",86.97,86.73,87.11,400300,{"date":1903,"open":1904,"high":1859,"low":1905,"close":1906,"change":205,"percent_change":185,"volume":1907,"transactions":9,"vwap":1906},"2025-10-30",86.84,86.77,87.010002,219700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":338,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-29",88.46,86.88,87.18,-1.23,228800,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":155,"percent_change":624,"volume":1920,"transactions":9,"vwap":1919},"2025-10-28",87.46,88.38,88.27,378800,{"date":1922,"open":1923,"high":1924,"low":1893,"close":1925,"change":1690,"percent_change":1098,"volume":1926,"transactions":9,"vwap":1925},"2025-10-27",87.64,87.81,87.53,428400,{"date":1928,"open":1929,"high":1923,"low":1929,"close":1930,"change":143,"percent_change":266,"volume":1931,"transactions":9,"vwap":1930},"2025-10-24",87.26,87.58,167100,{"date":1933,"open":1858,"high":1934,"low":1808,"close":1935,"change":596,"percent_change":827,"volume":1936,"transactions":9,"vwap":1935},"2025-10-23",87.37,87.2,124000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":606,"percent_change":595,"volume":1943,"transactions":9,"vwap":1942},"2025-10-22",85.92,86.81,85.9,86.64,168700,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1309,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-21",86.57,86.010002,86.14,-1.28,120400,{"date":1952,"open":1906,"high":1953,"low":1893,"close":1929,"change":155,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1929},"2025-10-20",87.49,0.86,93800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1810,"change":412,"percent_change":812,"volume":1961,"transactions":9,"vwap":1810},"2025-10-17",86.46,86.78,86.17,137600,{"date":1963,"open":1964,"high":1965,"low":1860,"close":1893,"change":1966,"percent_change":349,"volume":1967,"transactions":9,"vwap":1893},"2025-10-16",88.019997,88.089996,-0.74,153900,{"date":1969,"open":1930,"high":1970,"low":1840,"close":1971,"change":655,"percent_change":1613,"volume":1972,"transactions":9,"vwap":1971},"2025-10-15",88.25,87.72,215000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1900,"change":318,"percent_change":510,"volume":1978,"transactions":9,"vwap":1900},"2025-10-14",85.79,87.44,85.78,165100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1935,"change":390,"percent_change":78,"volume":1984,"transactions":9,"vwap":1935},"2025-10-13",86.68,87.27,86.5,234800,{"date":1986,"open":1900,"high":1923,"low":1947,"close":1817,"change":1987,"percent_change":1913,"volume":1988,"transactions":9,"vwap":1817},"2025-10-10",-1.07,135300,{"date":1990,"open":1970,"high":1991,"low":1794,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-09",88.31,87.12,-1,-1.13,263000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1183,"volume":2003,"transactions":9,"vwap":2001},"2025-10-08",88.21,88.34,87.85,88.12,0.21,149900,{"date":2005,"open":1918,"high":2006,"low":1846,"close":2007,"change":2008,"percent_change":1723,"volume":2009,"transactions":9,"vwap":2007},"2025-10-07",88.62,87.91,-0.55,103600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1910,"change":103,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1910},"2025-10-06",88.69,88.76,88.2,0.07,103500,{"date":2018,"open":2019,"high":1910,"low":2019,"close":2020,"change":2021,"percent_change":78,"volume":2022,"transactions":9,"vwap":2020},"2025-10-03",87.39,88.4,1.17,148000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":433,"percent_change":433,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",87.33,87.34,86.42,87.23,391300,{"date":2031,"open":1906,"high":2032,"low":1823,"close":1935,"change":2033,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1935},"2025-10-01",87.56,-0.03,204500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2028,"change":952,"percent_change":138,"volume":2040,"transactions":9,"vwap":2028},"2025-09-30",86.85,87.25,86.54,163100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":155,"percent_change":1954,"volume":2046,"transactions":9,"vwap":2045},"2025-09-29",86.61,87.029999,86.95,498200,{"date":2048,"open":2049,"high":2043,"low":1831,"close":2050,"change":1087,"percent_change":1087,"volume":2051,"transactions":9,"vwap":2050},"2025-09-26",86.38,86.21,121900,{"date":2053,"open":1948,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-25",86.37,85.84,86.23,-0.41,-0.47,182100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1942,"change":1394,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1942},"2025-09-24",87.040001,87.47,86.62,-0.51,229000,{"date":2068,"open":2000,"high":2069,"low":2070,"close":1818,"change":635,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1818},"2025-09-23",87.88,87.019997,-1.11,1035900,{"date":2074,"open":2069,"high":1970,"low":2075,"close":2076,"change":1646,"percent_change":2077,"volume":1331,"transactions":9,"vwap":2076},"2025-09-22",87.69,88.059998,0.18,{"date":2079,"open":1898,"high":2080,"low":1891,"close":2081,"change":286,"percent_change":2082,"volume":799,"transactions":9,"vwap":2081},"2025-09-19",88.050003,87.9,1.08,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1891,"change":819,"percent_change":555,"volume":2088,"transactions":9,"vwap":1891},"2025-09-18",86.63,87.16,86.48,299800,{"date":2090,"open":2085,"high":2091,"low":2056,"close":1826,"change":1630,"percent_change":946,"volume":2092,"transactions":9,"vwap":1826},"2025-09-17",87.29,184300,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1860,"change":205,"percent_change":1222,"volume":2097,"transactions":9,"vwap":1860},"2025-09-16",86.99,86.43,148400,{"date":2099,"open":1872,"high":1891,"low":2100,"close":1794,"change":1047,"percent_change":472,"volume":2101,"transactions":9,"vwap":1794},"2025-09-15",85.97,125800,{"date":2103,"open":1825,"high":2049,"low":2104,"close":2105,"change":461,"percent_change":895,"volume":2106,"transactions":9,"vwap":2105},"2025-09-12",85.89,86.07,187400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1880,"change":451,"percent_change":85,"volume":2112,"transactions":9,"vwap":1880},"2025-09-11",85.67,86.55,85.65,593300,{"date":2114,"open":2115,"high":1947,"low":1887,"close":2116,"change":1646,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-10",85.6,85.62,0.19,177600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":481,"percent_change":996,"volume":2125,"transactions":9,"vwap":2124},"2025-09-09",85.73,85.83,85.43,85.46,114400,{"date":2127,"open":2100,"high":2100,"low":2128,"close":2129,"change":2077,"percent_change":2002,"volume":2130,"transactions":9,"vwap":2129},"2025-09-08",85.080002,85.61,170200,{"date":2132,"open":1977,"high":2133,"low":2134,"close":2123,"change":1565,"percent_change":103,"volume":2135,"transactions":9,"vwap":2123},"2025-09-05",85.99,85.029999,91800,{"date":2137,"open":2128,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":123,"volume":2142,"transactions":9,"vwap":2140},"2025-09-04",85.47,84.8,85.38,0.34,110100,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":556,"percent_change":1504,"volume":2148,"transactions":9,"vwap":2147},"2025-09-03",84.61,85.12,85.040001,373500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1215,"volume":2156,"transactions":9,"vwap":2154},"2025-09-02",84.099998,84.75,83.92,84.73,-0.28,322700,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":697,"percent_change":1593,"volume":2162,"transactions":9,"vwap":2161},"2025-08-29",84.2,85.099998,85.010002,905000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1646,"percent_change":2117,"volume":2169,"transactions":9,"vwap":2168},"2025-08-28",84.59,84.81,84.059998,84.38,123300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1352,"percent_change":452,"volume":2175,"transactions":9,"vwap":2174},"2025-08-27",83.52,84.27,84.22,219100,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":697,"percent_change":646,"volume":2181,"transactions":9,"vwap":2180},"2025-08-26",82.82,83.61,83.54,129100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":675,"volume":1888,"transactions":9,"vwap":2187},"2025-08-25",83.46,83.58,82.89,82.91,-0.73,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":924,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-22",82.47,83.84,82.46,83.64,1.49,129900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":118,"percent_change":1176,"volume":2203,"transactions":9,"vwap":2202},"2025-08-21",81.93,82.5,81.77,82.41,225200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":791,"percent_change":2002,"volume":2210,"transactions":9,"vwap":2209},"2025-08-20",82.029999,82.32,81.96,82.16,313000,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-19",82.36,82.56,81.99,-0.48,-0.58,286100,{"date":2220,"open":2221,"high":2200,"low":2221,"close":2191,"change":2015,"percent_change":1093,"volume":1111,"transactions":9,"vwap":2191},"2025-08-18",82.19,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1652,"percent_change":1690,"volume":2228,"transactions":9,"vwap":2227},"2025-08-15",82.62,82.66,82.23,82.4,115500,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2217,"percent_change":370,"volume":2234,"transactions":9,"vwap":2233},"2025-08-14",82.71,82.25,82.44,109600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":555,"percent_change":123,"volume":2241,"transactions":9,"vwap":2240},"2025-08-13",83.07,83.21,82.78,83.019997,188700,{"date":2243,"open":2224,"high":2244,"low":2245,"close":2246,"change":1558,"percent_change":555,"volume":2247,"transactions":9,"vwap":2246},"2025-08-12",82.93,82.51,82.69,98000,{"date":2249,"open":2250,"high":2224,"low":2251,"close":2252,"change":2033,"percent_change":1652,"volume":2253,"transactions":9,"vwap":2252},"2025-08-11",82.48,82.24,82.42,101100,{"date":2255,"open":2256,"high":2178,"low":2257,"close":2258,"change":2259,"percent_change":1894,"volume":2260,"transactions":9,"vwap":2258},"2025-08-08",82.72,82.39,82.45,-0.11,109400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2214,"change":2266,"percent_change":770,"volume":2267,"transactions":9,"vwap":2214},"2025-08-07",83.4,83.45,82.21,-0.6,130400,{"date":2269,"open":2214,"high":2270,"low":2214,"close":2271,"change":2272,"percent_change":1168,"volume":2273,"transactions":9,"vwap":2271},"2025-08-06",83.22,83.16,1.39,194200,{"date":2275,"open":2276,"high":2201,"low":2277,"close":2201,"change":783,"percent_change":1352,"volume":2278,"transactions":9,"vwap":2201},"2025-08-05",81.32,81.26,290600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-04",80.52,81.25,81.22,1.22,1.52,217100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":835,"volume":2294,"transactions":9,"vwap":2292},"2025-08-01",80.12,80.28,79.63,80,-0.45,469200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1317,"percent_change":413,"volume":2301,"transactions":9,"vwap":2300},"2025-07-31",80.72,81.21,80.29,80.45,312200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1827,"percent_change":423,"volume":2308,"transactions":9,"vwap":2307},"2025-07-30",81.42,81.64,80.58,80.8,227400,{"date":2310,"open":2311,"high":2312,"low":2276,"close":2313,"change":2015,"percent_change":1606,"volume":2314,"transactions":9,"vwap":2313},"2025-07-29",81.6,81.73,81.58,244500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":461,"percent_change":2065,"volume":2321,"transactions":9,"vwap":2320},"2025-07-28",81.79,81.8,81.39,81.51,409100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2199,"change":850,"percent_change":850,"volume":2327,"transactions":9,"vwap":2199},"2025-07-25",81.53,82.019997,81.52,167500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":461,"percent_change":2065,"volume":2334,"transactions":9,"vwap":2333},"2025-07-24",81.9,82.33,81.85,81.91,196700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2331,"change":2002,"percent_change":224,"volume":2340,"transactions":9,"vwap":2331},"2025-07-23",82.34,82.55,82.050003,305900,{"date":2342,"open":2324,"high":2343,"low":2344,"close":2345,"change":133,"percent_change":452,"volume":1781,"transactions":9,"vwap":2345},"2025-07-22",82.15,81.45,82.12,{"date":2347,"open":2348,"high":2330,"low":2349,"close":2350,"change":1716,"percent_change":791,"volume":2351,"transactions":9,"vwap":2350},"2025-07-21",81.62,81.44,81.46,224800,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2276,"change":1677,"percent_change":1222,"volume":2356,"transactions":9,"vwap":2276},"2025-07-18",81.95,81.18,149400,{"date":2358,"open":2306,"high":2313,"low":2359,"close":2360,"change":686,"percent_change":595,"volume":2361,"transactions":9,"vwap":2360},"2025-07-17",80.54,81.48,1121800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1153,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-16",80.48,81.029999,80.11,81.010002,0.71,346300,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-15",81.36,80.32,80.44,-0.64,-0.79,468900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":329,"percent_change":827,"volume":2384,"transactions":9,"vwap":2383},"2025-07-14",80.49,81.099998,80.36,81.080002,696800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":413,"percent_change":812,"volume":2391,"transactions":9,"vwap":2390},"2025-07-11",80.65,80.76,80.33,80.56,2773200,{"date":2393,"open":2394,"high":2383,"low":2389,"close":2395,"change":48,"percent_change":655,"volume":2396,"transactions":9,"vwap":2395},"2025-07-10",80.57,80.99,127400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":791,"percent_change":2002,"volume":2403,"transactions":9,"vwap":2402},"2025-07-09",80.6,80.64,80.31,80.5,123800,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2389,"change":461,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2389},"2025-07-08",80.91,80.18,-0.52,151100,{"date":2411,"open":2412,"high":2282,"low":2413,"close":2414,"change":770,"percent_change":2415,"volume":903,"transactions":9,"vwap":2414},"2025-07-07",81.17,80.51,80.75,-0.88,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":654,"percent_change":1014,"volume":2422,"transactions":9,"vwap":2421},"2025-07-03",80.97,81.5,80.96,81.47,251600,{"date":2424,"open":2306,"high":2425,"low":2426,"close":2427,"change":716,"percent_change":1031,"volume":1184,"transactions":9,"vwap":2427},"2025-07-02",80.89,80.19,80.85,{"date":2429,"open":2394,"high":2430,"low":2382,"close":2431,"change":433,"percent_change":748,"volume":2294,"transactions":9,"vwap":2431},"2025-07-01",80.9,80.73,{"date":2433,"open":2434,"high":2431,"low":2435,"close":2436,"change":472,"percent_change":924,"volume":2437,"transactions":9,"vwap":2436},"2025-06-30",79.95,79.83,80.7,245800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":412,"percent_change":1246,"volume":2444,"transactions":9,"vwap":2443},"2025-06-27",80.029999,80.38,79.25,79.72,224700,{"date":2446,"open":2447,"high":2389,"low":2448,"close":2407,"change":98,"percent_change":2449,"volume":1054,"transactions":9,"vwap":2407},"2025-06-26",79.75,79.51,1.28,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":812,"percent_change":442,"volume":2455,"transactions":9,"vwap":2454},"2025-06-25",79.54,79.019997,79.17,208100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":748,"percent_change":1565,"volume":2462,"transactions":9,"vwap":2461},"2025-06-24",79.46,79.92,79.28,79.7,1187000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":266,"percent_change":596,"volume":2469,"transactions":9,"vwap":2468},"2025-06-23",79.07,79.8,79,79.66,303800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":412,"percent_change":2217,"volume":2476,"transactions":9,"vwap":2475},"2025-06-20",79.82,79.85,79.2,79.22,182400,{"date":2478,"open":2479,"high":2479,"low":2291,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-18",80.13,79.68,-0.23,-0.29,286200,{"date":2485,"open":119,"high":119,"low":2447,"close":2486,"change":812,"percent_change":442,"volume":2487,"transactions":9,"vwap":2486},"2025-06-17",79.91,323700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2374,"change":138,"percent_change":123,"volume":2493,"transactions":9,"vwap":2374},"2025-06-16",80.71,81.050003,80.22,616400,{"date":2495,"open":2496,"high":2390,"low":2472,"close":2289,"change":1222,"percent_change":234,"volume":1094,"transactions":9,"vwap":2289},"2025-06-13",80.26,{"date":2498,"open":2499,"high":2382,"low":2500,"close":2373,"change":48,"percent_change":655,"volume":2501,"transactions":9,"vwap":2373},"2025-06-12",79.99,79.93,117800,{"date":2503,"open":2292,"high":2504,"low":2505,"close":2435,"change":143,"percent_change":529,"volume":2506,"transactions":9,"vwap":2435},"2025-06-11",80.019997,79.4,210800,{"date":2508,"open":2509,"high":2452,"low":2510,"close":2511,"change":556,"percent_change":1365,"volume":2512,"transactions":9,"vwap":2511},"2025-06-10",79.44,79.15,79.45,183900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2481,"percent_change":2482,"volume":2519,"transactions":9,"vwap":2518},"2025-06-09",79.48,79.53,78.91,79.14,355200,{"date":2521,"open":2458,"high":2522,"low":2523,"close":2524,"change":1607,"percent_change":1025,"volume":2525,"transactions":9,"vwap":2524},"2025-06-06",79.74,79.26,79.37,194800,{"date":2527,"open":2511,"high":2528,"low":2454,"close":2529,"change":1607,"percent_change":1025,"volume":2530,"transactions":9,"vwap":2529},"2025-06-05",79.56,79.27,268700,{"date":2532,"open":2505,"high":2452,"low":2533,"close":2454,"change":1894,"percent_change":1677,"volume":2534,"transactions":9,"vwap":2454},"2025-06-04",79.089996,148800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":482,"percent_change":996,"volume":2541,"transactions":9,"vwap":2540},"2025-06-03",79.059998,79.47,78.95,79.3,126500,{"date":2543,"open":2544,"high":2448,"low":2545,"close":2509,"change":1765,"percent_change":1580,"volume":2546,"transactions":9,"vwap":2509},"2025-06-02",78.98,78.68,128400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1365,"percent_change":606,"volume":2553,"transactions":9,"vwap":2552},"2025-05-30",78.31,78.79,78.11,78.75,138500,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":1812,"percent_change":1812,"volume":2559,"transactions":9,"vwap":2558},"2025-05-29",79.080002,78.059998,78.36,412600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1690,"percent_change":1098,"volume":2566,"transactions":9,"vwap":2565},"2025-05-28",78.23,78.59,78.21,78.35,129200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":783,"percent_change":2368,"volume":2573,"transactions":9,"vwap":2572},"2025-05-27",78.26,78.78,78.2,78.4,242200,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":1593,"percent_change":566,"volume":2579,"transactions":9,"vwap":2578},"2025-05-23",76.83,78.029999,77.85,185300,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":1607,"percent_change":1025,"volume":2585,"transactions":9,"vwap":2584},"2025-05-22",76.63,77.32,77.099998,136800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":462,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-21",77.3,77.54,76.92,77,-0.5,319100,{"date":2595,"open":2596,"high":2589,"low":2597,"close":2598,"change":1176,"percent_change":1365,"volume":2599,"transactions":9,"vwap":2598},"2025-05-20",77.22,77.12,77.39,162700,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":118,"percent_change":555,"volume":2605,"transactions":9,"vwap":2604},"2025-05-19",76.51,77.27,77.089996,320800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1606,"percent_change":716,"volume":2612,"transactions":9,"vwap":2611},"2025-05-16",76.68,76.91,76.54,76.84,139700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1352,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-15",76.07,76.82,75.94,76.75,0.89,854000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2615,"change":1646,"percent_change":2002,"volume":2626,"transactions":9,"vwap":2615},"2025-05-14",75.89,76.080002,75.57,813000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":606,"percent_change":133,"volume":2633,"transactions":9,"vwap":2632},"2025-05-13",75.5,76.050003,75.47,75.91,226700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":224,"percent_change":148,"volume":2640,"transactions":9,"vwap":2639},"2025-05-12",75.95,76.029999,75.16,75.41,328400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1606,"percent_change":716,"volume":2647,"transactions":9,"vwap":2646},"2025-05-09",75.38,75.53,74.81,75.15,193500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":996,"percent_change":235,"volume":2654,"transactions":9,"vwap":2653},"2025-05-08",75.23,75.43,74.9,75.059998,316800,{"date":2656,"open":2657,"high":2625,"low":2658,"close":2659,"change":972,"percent_change":1558,"volume":2660,"transactions":9,"vwap":2659},"2025-05-07",75.050003,74.94,75.24,576600,{"date":2662,"open":2652,"high":2663,"low":2664,"close":2665,"change":716,"percent_change":1646,"volume":2666,"transactions":9,"vwap":2665},"2025-05-06",75.21,74.73,75.040001,240000,{"date":2668,"open":2658,"high":2669,"low":2670,"close":2671,"change":234,"percent_change":1215,"volume":2672,"transactions":9,"vwap":2671},"2025-05-05",75.27,74.77,74.92,104300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2619,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-02",75.010002,75.3,74.76,75.17,1.2,241800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2481,"percent_change":308,"volume":2687,"transactions":9,"vwap":2686},"2025-05-01",74.45,74.85,74.24,74.28,277800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":19,"percent_change":19,"volume":2694,"transactions":9,"vwap":2693},"2025-04-30",73.97,74.68,73.38,74.51,966300,{"date":2696,"open":2697,"high":2698,"low":2690,"close":2693,"change":2117,"percent_change":224,"volume":2699,"transactions":9,"vwap":2693},"2025-04-29",74.2,74.58,152300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":1137,"volume":2706,"transactions":9,"vwap":2704},"2025-04-28",73.84,74.39,74.32,0.53,87300,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":108,"percent_change":108,"volume":2712,"transactions":9,"vwap":2711},"2025-04-25",72.83,73.85,73.79,192000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1529,"percent_change":888,"volume":2719,"transactions":9,"vwap":2718},"2025-04-24",73.22,73.83,72.92,73.8,166700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":972,"percent_change":952,"volume":2726,"transactions":9,"vwap":2725},"2025-04-23",73.35,73.76,72.73,72.85,288000,{"date":176,"open":2728,"high":2729,"low":172,"close":2730,"change":1819,"percent_change":1153,"volume":2731,"transactions":9,"vwap":2730},72.24,72.99,72.65,158200]