[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWB":3,"homepage-market-summary":30,"stock-historical-CWB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Bloomberg Convertible Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0757,1.097796,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},102.05,102.02,102.635,101.54,101.06,0.99,0.98,252018.793724,112.019997,85.37,845689.9395062629,62.6,4396,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},74.19,732223,267261474.816072,35.92,"2025-04-22",[182,185,194,204,214,225,235,244,255,266,277,287,296,305,314,324,333,343,354,365,372,381,391,402,413,422,432,442,450,459,469,480,490,501,512,523,533,544,553,563,572,582,593,603,613,620,631,641,650,658,669,679,689,699,707,716,724,735,743,752,760,769,777,785,793,801,809,818,827,832,839,846,854,861,868,875,883,892,900,908,915,922,928,937,945,953,961,969,976,983,992,998,1003,1009,1017,1024,1030,1038,1045,1053,1059,1065,1070,1076,1082,1088,1093,1101,1109,1117,1126,1132,1139,1145,1152,1159,1164,1170,1178,1183,1191,1200,1207,1213,1222,1229,1235,1241,1248,1257,1266,1272,1280,1289,1295,1301,1310,1318,1327,1335,1342,1349,1357,1364,1372,1379,1387,1393,1398,1405,1412,1420,1428,1437,1444,1453,1461,1467,1472,1477,1486,1492,1499,1507,1513,1520,1529,1535,1541,1547,1553,1559,1565,1570,1578,1585,1591,1594,1599,1602,1609,1616,1623,1628,1633,1639,1644,1651,1658,1667,1676,1682,1687,1694,1701,1707,1714,1722,1729,1738,1746,1755,1763,1770,1778,1782,1788,1794,1799,1805,1810,1817,1823,1830,1836,1844,1850,1857,1862,1870,1878,1885,1892,1897,1904,1912,1919,1923,1929,1936,1941,1945,1950,1958,1962,1966,1971,1979,1986,1992,1997,2002,2009,2013,2019,2026,2031,2035,2041,2047,2052,2057,2063,2070,2075,2082,2088,2094,2102,2109,2112,2118,2123,2127,2131,2137,2144,2152,2158,2164,2170,2175,2181,2187,2194,2201,2208,2214,2221,2227,2235,2242,2249,2255,2261,2268,2275,2280,2285,2292,2300,2306,2312,2318,2324,2331,2337,2343,2347,2353,2357,2363,2368,2374,2379,2383,2388,2393,2397,2404,2412,2417,2424,2431,2437,2442,2449,2456,2462,2470,2477,2484,2491,2498,2505,2512,2518,2523,2532,2539,2546,2553,2559,2565,2570,2576,2583,2590,2597,2603,2608,2615,2620,2627,2634,2639,2643,2647,2652,2655,2660,2665,2671,2679,2685,2692,2699,2705,2712,2719,2726,2731,2737,2744,2751],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2886,102.1464,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",101.29,101.4299,100.32,-0.12,846870.641005,4145,100.8887,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",101.76,101.9,101.16,101.18,-0.17,551755.596462,3073,101.3841,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",101.86,102.04,100.94,101.35,0.22,989380.11103,4564,101.3275,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",101.75,103.63,100.71,101.13,-1.14,-1.11,302358.035059,1957,101.2326,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",102.78,103.23,101.8,102.27,0,166618.60134,1635,102.3075,{"date":236,"open":237,"high":238,"low":239,"close":230,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",102.32,102.74,101.47,-0.13,938646.875052,3136,102.3549,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",103.03,103.19,102.31,102.4,-1.07,-1.03,536282.38744,3085,102.7361,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",102.95,103.8,102.5,103.47,0.55,0.53,342245.619799,3501,103.4189,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",102.15,103.1,101.88,102.92,1.23,1.21,245398.896216,2743,102.799,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",101.71,101.79,101.01,101.69,0.13,476067.124627,2935,101.5316,{"date":288,"open":289,"high":216,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",101.37,100.565,101.56,1.16,662222.327449,3250,101.6111,{"date":297,"open":298,"high":289,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",100.74,99.85,100.4,0.08,1636930.010633,7063,100.3758,{"date":306,"open":307,"high":206,"low":308,"close":189,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",101.42,100.165,-0.92,-0.91,235113.212001,2518,100.664,{"date":315,"open":316,"high":317,"low":219,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",101.44,102.65,101.24,-1.41,-1.37,308491.673148,3335,101.505,{"date":325,"open":326,"high":327,"low":328,"close":317,"change":329,"percent_change":137,"volume":330,"transactions":331,"vwap":332},"2026-09-11",102.7,103.22,102.22,0.67,1467633.53187,6115,102.6842,{"date":334,"open":335,"high":336,"low":216,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",103,103.88,101.98,-1.4,-1.35,743893.919398,3155,102.4511,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",103.99,104.595,103.365,103.38,-0.75,-0.72,370454.708164,2514,103.7079,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",103.36,104.58,102.625,104.13,1.18,1.15,399339.08065,2831,104.1607,{"date":366,"open":317,"high":335,"low":367,"close":257,"change":52,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",102.25,0.48,176600.828068,2131,102.7529,{"date":373,"open":374,"high":375,"low":318,"close":376,"change":361,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",101.63,102.49,102.46,1.14,834024.43222,3778,102.142,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",100.92,101.46,100.36,101.31,0.36,875966.169249,4950,101.0137,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",101.36,101.61,100.54,100.95,-1.24,-1.21,420008.306596,4090,100.9396,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",101.91,102.4076,101.715,102.19,-0.27,-0.26,244050.618754,7722,101.9808,{"date":414,"open":415,"high":415,"low":416,"close":376,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",103.81,102.36,-1.58,-1.52,424605.237495,3211,102.7445,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",104.36,103.78,104.04,0.29,0.28,107639.809264,2129,104.0235,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",103.14,103.94,103.08,103.75,0.07,161316.362684,3534,103.6122,{"date":443,"open":356,"high":444,"low":445,"close":446,"change":89,"percent_change":22,"volume":447,"transactions":448,"vwap":449},"2026-08-25",104.859,102.94,103.68,294833.797979,2882,103.4213,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":251,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",103.55,102.264,102.66,-0.99,174998.970302,1833,102.8025,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",104.16,104.7811,103.4,103.69,0.12,513881.942356,1737,103.8709,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",103.7,104.425,103.07,103.57,-0.16,-0.15,664917.708062,3065,103.5815,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":350,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",104.48,105.96,103.24,103.73,-0.69,549885.472429,2929,103.8958,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",106.11,106.185,104.44,104.45,-2.05,-1.92,464091.052978,3271,104.8819,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",106.92,106.94,106.265,106.5,-0.1,-0.09,393915.549642,3026,106.6551,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",106.48,106.89,106.21,106.6,0.2,0.19,533495.419533,2380,106.5157,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",105.16,107.33,106.4,0.5,0.47,769880.719516,4279,106.4839,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",105.14,106.03,103.0085,105.9,2.23,2.15,766422.013021,3441,105.521,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":107,"percent_change":107,"volume":550,"transactions":551,"vwap":552},"2026-08-11",104.03,104.055,103.4001,103.67,371705.795822,2865,103.6477,{"date":554,"open":435,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",104.94,103.0373,103.61,-0.25,-0.24,811655.478991,3738,103.7207,{"date":564,"open":464,"high":565,"low":566,"close":567,"change":23,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",104.015,102.995,103.86,0.95,262848.912321,2711,103.6383,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":338,"volume":579,"transactions":580,"vwap":581},"2026-08-06",103.89,105.9899,102.72,102.88,-1.46,1082770.947178,4273,103.6701,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",105.24,105.59,104.25,104.34,-1.01,-0.96,984793.966588,4676,104.7172,{"date":594,"open":359,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",105.46,103.06,105.35,2.05,1.98,816515.494447,5317,104.8528,{"date":604,"open":605,"high":437,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",101.28,100.9964,103.3,1.45,1.42,1243051.972026,6018,103.1506,{"date":614,"open":335,"high":615,"low":616,"close":617,"change":387,"percent_change":152,"volume":618,"transactions":389,"vwap":619},"2026-07-31",103.235,101.02,101.85,640422.990104,101.5961,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",100.07,101.5599,99.94,101.49,3.1,3.15,525314.847216,3903,101.0683,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":497,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",100.35,100.585,98.2201,98.39,-1.91,837590.417079,4343,99.0966,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":251,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",101.03,99.035,100.31,-1.02,593903.460921,3005,99.9707,{"date":651,"open":407,"high":375,"low":652,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",100.655,101.34,-0.14,379826.379287,3249,101.2006,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",103.09,103.2,100.61,101.48,-1.69,-1.64,520379.142264,4743,102.0091,{"date":670,"open":671,"high":672,"low":257,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",103.62,104.26,103.17,-0.83,-0.8,594132.199416,3923,103.3345,{"date":680,"open":471,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",104.66,102.44,104,0.31,0.3,443568.285971,3424,104.3504,{"date":690,"open":691,"high":692,"low":693,"close":464,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",102.87,103.915,102.6537,1.87,1.84,631355.193431,2437,103.479,{"date":700,"open":701,"high":577,"low":196,"close":702,"change":703,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",102.23,101.82,0.33,352611.44005,2657,102.2715,{"date":708,"open":709,"high":710,"low":711,"close":625,"change":712,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",100.38,102.18,99.23,-0.05,1156837.932682,6132,101.3894,{"date":717,"open":718,"high":719,"low":307,"close":20,"change":496,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",102.99,103.31,-1.98,884677.973953,5833,102.0762,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",104.53,104.65,102.58,103.59,-0.55,-0.53,639898.781473,4777,103.6295,{"date":736,"open":727,"high":737,"low":435,"close":738,"change":428,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",105.035,104.14,0.27,553447.938047,4567,104.1846,{"date":744,"open":494,"high":745,"low":746,"close":567,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",104.81,103.56,-1.38,-1.31,790809.71159,4114,103.9978,{"date":753,"open":754,"high":755,"low":756,"close":584,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":584},"2026-07-10",105.65,105.84,104.63,-0.38,-0.36,389600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",105.53,106.19,105.31,105.62,0.97,0.93,858200,{"date":770,"open":771,"high":772,"low":773,"close":727,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":727},"2026-07-08",103.41,104.76,103.25,0.8,0.77,594200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":319,"volume":784,"transactions":9,"vwap":782},"2026-07-07",104.71,105,103.27,103.85,-1.48,490700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":568,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",105.5,106.34,105.15,105.33,0.91,703900,{"date":794,"open":763,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",106.72,103.53,104.38,-1.47,-1.39,1304500,{"date":802,"open":803,"high":804,"low":765,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",106.49,106.79,105.85,-1.97,-1.83,762300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",107.029999,108.17,106.099998,107.82,0.68,0.63,403100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",106.61,107.57,104.52,107.14,1.64,1.55,678300,{"date":828,"open":763,"high":763,"low":780,"close":787,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":787},"2026-06-26",-2.02,-1.88,1030100,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":387,"volume":838,"transactions":9,"vwap":836},"2026-06-25",109.56,106.75,107.52,0.39,719000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":221,"percent_change":251,"volume":845,"transactions":9,"vwap":844},"2026-06-24",108.63,109.51,106.27,107.13,450000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":806,"volume":853,"transactions":9,"vwap":851},"2026-06-23",107.63,109.38,107.56,108.24,-2.18,447600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":475,"percent_change":654,"volume":860,"transactions":9,"vwap":859},"2026-06-22",110.27,111.69,110.080002,110.42,662900,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":568,"volume":867,"transactions":9,"vwap":865},"2026-06-18",111.45,110.15,110.58,1.04,930600,{"date":869,"open":870,"high":863,"low":871,"close":872,"change":107,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-17",109.94,109.44,109.54,0.05,569500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":409,"volume":882,"transactions":9,"vwap":880},"2026-06-16",109.8,111.37,109.22,109.48,-0.29,1388300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",109,109.9,108.32,109.77,2.89,2.7,1431100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":59,"volume":899,"transactions":9,"vwap":897},"2026-06-12",106.019997,107.26,105.58,106.88,1.26,1347000,{"date":901,"open":902,"high":903,"low":904,"close":765,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":765},"2026-06-11",103.74,105.77,103.21,2.26,2.19,996000,{"date":909,"open":359,"high":910,"low":911,"close":356,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":356},"2026-06-10",105.67,103.26,-1.32,-1.26,1324400,{"date":916,"open":917,"high":918,"low":682,"close":919,"change":920,"percent_change":674,"volume":921,"transactions":9,"vwap":919},"2026-06-09",106.86,107.47,104.68,-0.88,2305900,{"date":923,"open":924,"high":925,"low":584,"close":926,"change":703,"percent_change":684,"volume":927,"transactions":9,"vwap":926},"2026-06-08",106.82,107.010002,105.56,1033100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",108.29,109.099998,104.56,105.23,-4.43,-4.04,2154200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":518,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",108.51,110.11,108.010002,109.66,0.18,854500,{"date":946,"open":947,"high":25,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",110.55,109.29,109.46,-1.28,-1.16,606700,{"date":954,"open":955,"high":956,"low":940,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-02",110.51,110.95,110.74,1.31,1.2,488500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":272,"volume":968,"transactions":9,"vwap":966},"2026-06-01",107.89,110.050003,107.69,109.43,1.33,572800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":147,"percent_change":152,"volume":975,"transactions":9,"vwap":974},"2026-05-29",107.97,108.14,106.87,108.099998,454300,{"date":977,"open":978,"high":979,"low":917,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-05-28",107.72,108.21,0.81,0.76,957100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",107.089996,107.15,105.75,106.91,0.16,0.15,525600,{"date":993,"open":514,"high":994,"low":995,"close":835,"change":996,"percent_change":866,"volume":997,"transactions":9,"vwap":835},"2026-05-26",107.22,106.12,1.1,795300,{"date":999,"open":764,"high":1000,"low":1001,"close":754,"change":428,"percent_change":739,"volume":1002,"transactions":9,"vwap":754},"2026-05-22",106,105.25,440900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":905,"percent_change":906,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",103.37,105.4,105.37,596500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":329,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",102.77,103.49,102.29,103.11,0.65,1691000,{"date":1018,"open":1019,"high":1020,"low":219,"close":682,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":682},"2026-05-19",102.050003,102.89,-0.42,-0.41,587500,{"date":1025,"open":1026,"high":1026,"low":337,"close":1027,"change":665,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",104.72,102.86,-1.57,870000,{"date":1031,"open":1032,"high":535,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",105.040001,104.37,104.5,-2.07,-1.94,1052800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":262,"percent_change":528,"volume":1044,"transactions":9,"vwap":1043},"2026-05-14",105.94,107.050003,105.6,106.57,1336400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":272,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",105.64,106.45,104.35,106.040001,1.17,1384700,{"date":1054,"open":787,"high":787,"low":1055,"close":745,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":745},"2026-05-12",103.28,-1.19,-1.12,1295300,{"date":1060,"open":1061,"high":517,"low":1062,"close":1000,"change":1063,"percent_change":898,"volume":1064,"transactions":9,"vwap":1000},"2026-05-11",105.010002,104.49,1.32,991000,{"date":1066,"open":1067,"high":1067,"low":1068,"close":919,"change":127,"percent_change":147,"volume":1069,"transactions":9,"vwap":919},"2026-05-08",104.93,104.019997,1190800,{"date":1071,"open":1072,"high":1072,"low":452,"close":1073,"change":320,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-07",105.89,104.28,-1.3,1580200,{"date":1077,"open":1078,"high":903,"low":1068,"close":754,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":754},"2026-05-06",104.82,1.75,1.68,1639600,{"date":1083,"open":445,"high":1084,"low":376,"close":1085,"change":1086,"percent_change":608,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",103.98,103.9,1.48,983900,{"date":1089,"open":384,"high":238,"low":384,"close":1090,"change":261,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",102.42,0.54,584500,{"date":1094,"open":605,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-01",102.12,100.84,101.87,0.83,0.82,650100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",100.39,101.11,99.69,101.040001,1.29,2301200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",99.93,100.13,99.38,99.75,0.58,689400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",99.78,100.63,98.53,99.17,-1.54,-1.53,1104500,{"date":1127,"open":1128,"high":1129,"low":1112,"close":218,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":218},"2026-04-27",100.72,100.82,-0.07,726100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":654,"percent_change":654,"volume":1138,"transactions":9,"vwap":1137},"2026-04-24",101.25,101.38,100.49,100.78,520400,{"date":1140,"open":1141,"high":374,"low":1142,"close":383,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":383},"2026-04-23",100.97,99.99,-0.08,1651600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":996,"percent_change":996,"volume":1151,"transactions":9,"vwap":1150},"2026-04-22",100.73,101.17,100.52,101,589600,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1156,"change":455,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-21",100.98,99.74,99.9,-0.98,1294900,{"date":1160,"open":1161,"high":1150,"low":622,"close":1162,"change":147,"percent_change":147,"volume":1163,"transactions":9,"vwap":1162},"2026-04-20",100.26,100.89,961400,{"date":1165,"open":298,"high":1162,"low":1166,"close":1167,"change":1168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",100.2,100.51,0.37,1485300,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-16",99.15,100.18,100.14,1.11,1.12,838200,{"date":1179,"open":1180,"high":711,"low":636,"close":1181,"change":519,"percent_change":519,"volume":1182,"transactions":9,"vwap":1181},"2026-04-15",98.91,99.029999,5985200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":23,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",98.66,98.94,98.019997,98.84,0.96,1789800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",96.38,97.99,96.19,97.88,1.38,1.43,1518800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":112,"percent_change":112,"volume":1206,"transactions":9,"vwap":1205},"2026-04-10",96.97,97.17,95.84,96.5,918900,{"date":1208,"open":1209,"high":1202,"low":1210,"close":1211,"change":465,"percent_change":465,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",96.4,96.16,96.51,1079200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",96.099998,96.61,95.42,96.39,2.55,2.72,1129200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":329,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",93.22,93.84,92.65,0.62,489500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1224,"change":1143,"percent_change":508,"volume":1234,"transactions":9,"vwap":1224},"2026-04-06",93.3,93.95,93.040001,1336000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1231,"change":1098,"percent_change":66,"volume":1240,"transactions":9,"vwap":1231},"2026-04-02",91.18,93.37,90.99,1036700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":568,"percent_change":866,"volume":1247,"transactions":9,"vwap":1246},"2026-04-01",92.12,92.96,91.91,92.47,835100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",90.099998,91.54,89.81,91.52,2.48,2.79,997100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-30",91.24,91.49,88.6,89.040001,-0.77,-0.86,1573600,{"date":1267,"open":1237,"high":1268,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1252},"2026-03-27",91.51,-1.62,-1.77,1632700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",92.85,93.74,91.43,-2.06,-2.2,1644500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",93.66,94.16,93.35,93.49,0.52,0.56,908600,{"date":1290,"open":1291,"high":1284,"low":1292,"close":1293,"change":122,"percent_change":739,"volume":1294,"transactions":9,"vwap":1293},"2026-03-24",92.51,92.17,92.97,2174300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1297,"change":159,"percent_change":774,"volume":1300,"transactions":9,"vwap":1297},"2026-03-23",92.72,93.82,90.66,7015900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",93.88,94.15,91.35,91.98,-2.13,-2.26,1086900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":368,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-19",92.66,94.34,92.46,94.11,0.51,640800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",93.89,94.54,93.61,93.63,-0.28,-0.3,797000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":159,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",93.19,94.099998,93.089996,93.91,0.69,550400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1224,"change":1051,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1224},"2026-03-16",93.23,93.77,92.98,1.27,980300,{"date":1343,"open":1344,"high":1233,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-13",92.52,91.94,92.050003,0.02,629200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":418,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",92.89,93.43,91.9,92.029999,-1.42,1033900,{"date":1358,"open":1359,"high":1298,"low":1360,"close":1361,"change":1362,"percent_change":529,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",93.029999,93.019997,93.45,0.44,290400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":990,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",93.059998,94.040001,92.95,93.010002,0.14,435900,{"date":1373,"open":1374,"high":1339,"low":1375,"close":1376,"change":1377,"percent_change":1080,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",90.8,90.15,92.87,1.53,1714600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":807,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",91.95,92.63,91.23,91.34,-1.7,402600,{"date":1388,"open":1389,"high":1390,"low":1292,"close":1233,"change":1391,"percent_change":588,"volume":1392,"transactions":9,"vwap":1233},"2026-03-05",93.71,93.97,-0.95,1436900,{"date":1394,"open":1303,"high":1395,"low":1337,"close":1396,"change":791,"percent_change":23,"volume":1397,"transactions":9,"vwap":1396},"2026-03-04",94.3,93.99,658400,{"date":1399,"open":1337,"high":1338,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-03",91.82,93.080002,-1.66,-1.75,826500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":387,"percent_change":147,"volume":1411,"transactions":9,"vwap":1410},"2026-03-02",93.57,95.099998,93.4,94.74,3053400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":486,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",94.25,94.78,93.83,94.38,-0.73,1624900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":730,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-26",95.5,95.8,94.43,95.07,-0.58,1113300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-25",95.52,96,94.99,95.62,0.71,0.75,619700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":132,"percent_change":1098,"volume":1443,"transactions":9,"vwap":1442},"2026-02-24",94.4,94.97,93.9,94.91,940300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-23",94.35,94.66,93.7,94.13,-0.51,-0.54,1724400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":758,"volume":1460,"transactions":9,"vwap":1458},"2026-02-20",94.62,95.43,94.47,94.64,-0.34,390100,{"date":1462,"open":1410,"high":1463,"low":1464,"close":1465,"change":438,"percent_change":438,"volume":1466,"transactions":9,"vwap":1465},"2026-02-19",95.019997,94.080002,94.98,545500,{"date":1468,"open":1469,"high":1430,"low":1470,"close":1442,"change":283,"percent_change":1370,"volume":1471,"transactions":9,"vwap":1442},"2026-02-18",94.87,94.52,649200,{"date":1473,"open":1417,"high":1474,"low":1475,"close":1415,"change":739,"percent_change":427,"volume":1476,"transactions":9,"vwap":1415},"2026-02-17",95.11,93.79,371400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-13",93.98,95.040001,93.2,94.51,0.6,0.64,387100,{"date":1487,"open":1488,"high":1408,"low":1322,"close":1332,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1332},"2026-02-12",94.8,-0.59,-0.62,753500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":508,"percent_change":507,"volume":1498,"transactions":9,"vwap":1497},"2026-02-11",95.089996,95.48,93.72,94.5,360400,{"date":1500,"open":1469,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-10",95.25,94.42,94.59,-0.43,-0.45,601500,{"date":1508,"open":1298,"high":1509,"low":1510,"close":1463,"change":1511,"percent_change":377,"volume":1512,"transactions":9,"vwap":1463},"2026-02-09",95.24,93.48,1.07,661200,{"date":1514,"open":1515,"high":1390,"low":1516,"close":1232,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1232},"2026-02-06",92.58,91.93,2.69,2.95,857500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",91.79,92.76,91.099998,91.26,-1.55,-1.67,764800,{"date":1530,"open":1330,"high":1531,"low":1251,"close":1532,"change":1533,"percent_change":221,"volume":1534,"transactions":9,"vwap":1532},"2026-02-04",94.14,92.81,-1.04,476700,{"date":1536,"open":1537,"high":1482,"low":1523,"close":1538,"change":1539,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-03",94.27,93.85,0.03,499700,{"date":1542,"open":1543,"high":1449,"low":1401,"close":1298,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1298},"2026-02-02",93.18,0.42,0.45,1336700,{"date":1548,"open":1549,"high":1494,"low":1550,"close":1409,"change":1355,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1409},"2026-01-30",94.73,92.94,-1.5,563900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":310,"percent_change":1391,"volume":1558,"transactions":9,"vwap":1557},"2026-01-29",95.73,94.059998,94.82,1242500,{"date":1560,"open":1456,"high":1561,"low":1562,"close":1555,"change":1099,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1555},"2026-01-28",96.17,95.010002,0.86,2398900,{"date":1566,"open":1396,"high":1567,"low":1568,"close":1442,"change":273,"percent_change":1107,"volume":1569,"transactions":9,"vwap":1442},"2026-01-27",95.050003,93.94,220800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1448,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1448},"2026-01-26",94.07,94.33,93.67,-0.19,-0.2,232000,{"date":1579,"open":1303,"high":1580,"low":1581,"close":1320,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1320},"2026-01-23",94.089996,93.46,-0.33,-0.35,300900,{"date":1586,"open":1470,"high":1587,"low":1588,"close":1589,"change":147,"percent_change":127,"volume":1590,"transactions":9,"vwap":1589},"2026-01-22",94.57,93.86,94.22,792800,{"date":1592,"open":1407,"high":1396,"low":1523,"close":1225,"change":38,"percent_change":132,"volume":1593,"transactions":9,"vwap":1225},"2026-01-21",1245300,{"date":1595,"open":1368,"high":1389,"low":1523,"close":1596,"change":1597,"percent_change":674,"volume":1598,"transactions":9,"vwap":1596},"2026-01-20",93.11,-0.78,624900,{"date":1600,"open":1496,"high":1315,"low":1284,"close":1320,"change":739,"percent_change":427,"volume":1601,"transactions":9,"vwap":1320},"2026-01-16",401300,{"date":1603,"open":1604,"high":1605,"low":1285,"close":1606,"change":518,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-15",94.019997,94.2,93.62,0.21,695300,{"date":1610,"open":1611,"high":1510,"low":1612,"close":1613,"change":301,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-14",93.29,92.84,93.42,0.09,1957300,{"date":1617,"open":1618,"high":1361,"low":1619,"close":1620,"change":1607,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-13",93.16,92.9,93.34,0.23,907400,{"date":1624,"open":1625,"high":1618,"low":1625,"close":1626,"change":1098,"percent_change":66,"volume":1627,"transactions":9,"vwap":1626},"2026-01-12",92.099998,93.13,411200,{"date":1629,"open":1306,"high":1314,"low":1630,"close":1631,"change":529,"percent_change":1316,"volume":1632,"transactions":9,"vwap":1631},"2026-01-09",91.63,92.3,436800,{"date":1634,"open":1635,"high":1636,"low":1630,"close":1637,"change":408,"percent_change":881,"volume":1638,"transactions":9,"vwap":1637},"2026-01-08",92.19,92.39,91.83,683800,{"date":1640,"open":1641,"high":1641,"low":1245,"close":1625,"change":1489,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1625},"2026-01-07",92.5,-0.64,955900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":292,"percent_change":1340,"volume":1650,"transactions":9,"vwap":1649},"2026-01-06",91.69,92.77,91.58,92.69,902100,{"date":1652,"open":1653,"high":1648,"low":1654,"close":1655,"change":23,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-05",91.22,90.71,91.53,1.08,533100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-02",89.92,90.76,89.59,90.55,1.35,1.51,1065100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-31",89.62,90.019997,89.089996,89.2,-0.44,-0.49,389400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1459,"percent_change":757,"volume":1681,"transactions":9,"vwap":1680},"2025-12-30",90.089996,90.18,89.64,541900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1684,"change":1673,"percent_change":1674,"volume":1627,"transactions":9,"vwap":1684},"2025-12-29",89.98,90.44,89.83,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1583,"volume":1693,"transactions":9,"vwap":1691},"2025-12-26",90.77,90.12,90.42,-0.32,158900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1370,"percent_change":990,"volume":1700,"transactions":9,"vwap":1699},"2025-12-24",90.49,90.79,90.36,90.74,315000,{"date":1702,"open":1699,"high":1703,"low":1704,"close":1705,"change":757,"percent_change":1021,"volume":1706,"transactions":9,"vwap":1705},"2025-12-23",90.86,90.32,90.6,858800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1435,"percent_change":1098,"volume":1713,"transactions":9,"vwap":1712},"2025-12-22",90.85,91.080002,90.46,90.98,713300,{"date":1715,"open":1716,"high":1698,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-19",89.29,88.97,90.23,1.5,1.69,470700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1015,"percent_change":159,"volume":1728,"transactions":9,"vwap":1727},"2025-12-18",88.98,89.4,88.58,88.73,1256700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",89.49,89.85,88.040001,88.080002,-0.97,-1.09,1939200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":190,"volume":1745,"transactions":9,"vwap":1743},"2025-12-16",89,89.33,88.5,89.050003,-0.11,601700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-15",90.41,90.5,89.13,89.16,-1.1,-1.22,501700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":913,"volume":1762,"transactions":9,"vwap":1760},"2025-12-12",91.45,91.59,89.93,90.26,-1.15,482400,{"date":1764,"open":1765,"high":1757,"low":1766,"close":1767,"change":837,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-11",90.83,90.07,91.41,0.43,441000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":210,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-10",90.73,91.48,90.45,91.019997,0.24,403200,{"date":1779,"open":1780,"high":1305,"low":1780,"close":1374,"change":107,"percent_change":438,"volume":1781,"transactions":9,"vwap":1374},"2025-12-09",90.56,649000,{"date":1783,"open":1784,"high":1785,"low":1679,"close":1699,"change":1614,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1699},"2025-12-08",90.87,90.97,0.1,530100,{"date":1789,"open":1790,"high":1785,"low":1696,"close":1791,"change":1792,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-05",90.53,90.65,-0.03,553000,{"date":1795,"open":1250,"high":1699,"low":1796,"close":1797,"change":815,"percent_change":981,"volume":1798,"transactions":9,"vwap":1797},"2025-12-04",89.86,90.68,818800,{"date":1800,"open":1801,"high":1690,"low":1802,"close":1803,"change":142,"percent_change":387,"volume":1804,"transactions":9,"vwap":1803},"2025-12-03",89.96,89.26,90,613800,{"date":1806,"open":1803,"high":1685,"low":1807,"close":1808,"change":1325,"percent_change":1582,"volume":1809,"transactions":9,"vwap":1808},"2025-12-02",89.58,89.68,530200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1684,"change":1489,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1684},"2025-12-01",89.84,90.16,89.54,-0.65,828700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":815,"percent_change":981,"volume":1822,"transactions":9,"vwap":1821},"2025-11-28",89.71,90.62,90.57,165500,{"date":1824,"open":1825,"high":1690,"low":1826,"close":1827,"change":1828,"percent_change":59,"volume":1829,"transactions":9,"vwap":1827},"2025-11-26",89.34,89.17,89.89,1.06,574500,{"date":1831,"open":1832,"high":1671,"low":1833,"close":1834,"change":1168,"percent_change":1544,"volume":1835,"transactions":9,"vwap":1834},"2025-11-25",88.51,87.66,88.83,898400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-24",87.26,88.61,88.46,1.73,1.99,917100,{"date":1845,"open":1846,"high":1847,"low":26,"close":1848,"change":122,"percent_change":427,"volume":1849,"transactions":9,"vwap":1848},"2025-11-21",86.61,87.059998,86.73,918800,{"date":1851,"open":1852,"high":1808,"low":1853,"close":1854,"change":1270,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-20",89.6,86.44,86.48,-2.01,981300,{"date":1858,"open":1859,"high":1262,"low":1860,"close":1859,"change":465,"percent_change":1370,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",88.25,87.75,407300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":873,"volume":1869,"transactions":9,"vwap":1867},"2025-11-18",88,88.72,87.38,88.13,0.04,613900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1505,"volume":1877,"transactions":9,"vwap":1875},"2025-11-17",88.42,89.019997,87.68,88.089996,-0.4,841400,{"date":1879,"open":1833,"high":1880,"low":1881,"close":1882,"change":731,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",89.38,87.29,88.49,-0.6,1395900,{"date":1886,"open":1654,"high":1887,"low":1888,"close":1873,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1873},"2025-11-13",90.82,88.8,-2.39,-2.61,1033200,{"date":1893,"open":1292,"high":1894,"low":1895,"close":1767,"change":1450,"percent_change":730,"volume":1896,"transactions":9,"vwap":1767},"2025-11-12",92.45,91.11,629400,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1418,"volume":1903,"transactions":9,"vwap":1901},"2025-11-11",92.32,91.7,91.92,-0.68,707800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":775,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-10",92.91,93.27,92.15,92.6,0.84,562700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1637,"change":684,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1637},"2025-11-07",90.67,91.96,89.9,0.34,1542200,{"date":1920,"open":1351,"high":1244,"low":1921,"close":1253,"change":748,"percent_change":319,"volume":1922,"transactions":9,"vwap":1253},"2025-11-06",91.3,809800,{"date":1924,"open":1925,"high":1339,"low":1926,"close":1927,"change":967,"percent_change":608,"volume":1928,"transactions":9,"vwap":1927},"2025-11-05",91.84,91.81,92.83,1926300,{"date":1930,"open":1931,"high":1226,"low":1932,"close":1933,"change":1934,"percent_change":497,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",91.86,91.059998,91.5,-1.79,796100,{"date":1937,"open":1938,"high":1338,"low":1939,"close":1611,"change":283,"percent_change":1370,"volume":1940,"transactions":9,"vwap":1611},"2025-11-03",93.58,92.64,478000,{"date":1942,"open":1943,"high":1238,"low":1641,"close":1618,"change":1484,"percent_change":1333,"volume":1944,"transactions":9,"vwap":1618},"2025-10-31",93.050003,370600,{"date":1946,"open":1947,"high":1407,"low":1641,"close":1344,"change":1057,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1344},"2025-10-30",93.28,-1.2,450300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":52,"volume":1957,"transactions":9,"vwap":1955},"2025-10-29",93.75,94.94,93.15,93.64,0.46,329600,{"date":1959,"open":1332,"high":1497,"low":1543,"close":1543,"change":1960,"percent_change":558,"volume":1961,"transactions":9,"vwap":1543},"2025-10-28",-0.23,456400,{"date":1963,"open":1416,"high":1416,"low":1329,"close":1964,"change":1115,"percent_change":1227,"volume":1965,"transactions":9,"vwap":1964},"2025-10-27",93.41,1247000,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1927,"change":360,"percent_change":1107,"volume":1970,"transactions":9,"vwap":1927},"2025-10-24",91.97,93.07,406200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":980,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-23",90.9,91.87,90.38,91.65,0.89,710700,{"date":1980,"open":1981,"high":1981,"low":1803,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-22",92.36,90.84,-1.23,-1.34,459500,{"date":1987,"open":1351,"high":1351,"low":1988,"close":1989,"change":1418,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-21",91.99,92.07,-0.79,1020500,{"date":1993,"open":1619,"high":1481,"low":1994,"close":1995,"change":159,"percent_change":774,"volume":1996,"transactions":9,"vwap":1995},"2025-10-20",92.48,92.8,565800,{"date":1998,"open":1243,"high":1899,"low":1999,"close":2000,"change":757,"percent_change":1022,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",91.31,92.059998,642800,{"date":2003,"open":1298,"high":2004,"low":2005,"close":2006,"change":1157,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-16",93.96,92.22,92.44,-1.05,563000,{"date":2010,"open":1538,"high":1313,"low":2011,"close":1613,"change":1316,"percent_change":261,"volume":2012,"transactions":9,"vwap":1613},"2025-10-15",92.68,338600,{"date":2014,"open":1899,"high":2015,"low":2016,"close":1906,"change":2017,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1906},"2025-10-14",93.53,91.27,0.01,452800,{"date":2020,"open":1981,"high":2021,"low":2022,"close":1619,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1619},"2025-10-13",93.099998,91.74,2,2.2,780200,{"date":2027,"open":1233,"high":1954,"low":1772,"close":1973,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1973},"2025-10-10",-1.71,-1.85,680000,{"date":2032,"open":1369,"high":2021,"low":1908,"close":2033,"change":190,"percent_change":240,"volume":2034,"transactions":9,"vwap":2033},"2025-10-09",92.61,525800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":775,"percent_change":1910,"volume":2040,"transactions":9,"vwap":2038},"2025-10-08",92.35,92.73,92.18,506100,{"date":2042,"open":1360,"high":1366,"low":2043,"close":1915,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1915},"2025-10-07",91.47,-0.81,-0.87,799400,{"date":2048,"open":2049,"high":1233,"low":2050,"close":1647,"change":1015,"percent_change":1434,"volume":2051,"transactions":9,"vwap":1647},"2025-10-06",92.82,92.55,250500,{"date":2053,"open":2054,"high":2055,"low":1925,"close":1243,"change":283,"percent_change":1370,"volume":2056,"transactions":9,"vwap":1243},"2025-10-03",92.28,92.79,425100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1988,"change":329,"percent_change":38,"volume":2062,"transactions":9,"vwap":1988},"2025-10-02",91.62,92.089996,91.28,412700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1099,"percent_change":791,"volume":2069,"transactions":9,"vwap":2068},"2025-10-01",90.39,91.36,90.35,91.32,309700,{"date":2071,"open":2072,"high":1772,"low":2073,"close":1749,"change":1539,"percent_change":1539,"volume":2074,"transactions":9,"vwap":1749},"2025-09-30",90.31,89.95,267300,{"date":2076,"open":1801,"high":2077,"low":1916,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-29",90.54,90.47,0.92,1.03,535200,{"date":2083,"open":2084,"high":2072,"low":1672,"close":2085,"change":2086,"percent_change":1130,"volume":2087,"transactions":9,"vwap":2085},"2025-09-26",89.61,89.55,-0.06,228100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2084,"change":1876,"percent_change":1673,"volume":2093,"transactions":9,"vwap":2084},"2025-09-25",89.69,89.82,88.91,729500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1582,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-24",90.64,90.72,89.78,90.010002,-0.37,277500,{"date":2103,"open":2104,"high":1895,"low":2105,"close":2106,"change":1504,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-23",90.95,90.27,90.34,-0.47,861600,{"date":2110,"open":2067,"high":1784,"low":1766,"close":1689,"change":387,"percent_change":127,"volume":2111,"transactions":9,"vwap":1689},"2025-09-22",285500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1748,"change":684,"percent_change":1917,"volume":2117,"transactions":9,"vwap":1748},"2025-09-19",89.91,90.48,89.67,382400,{"date":2119,"open":2116,"high":1760,"low":2120,"close":1250,"change":2121,"percent_change":23,"volume":2122,"transactions":9,"vwap":1250},"2025-09-18",89.28,0.87,469600,{"date":2124,"open":1740,"high":1731,"low":1882,"close":2125,"change":1370,"percent_change":989,"volume":2126,"transactions":9,"vwap":2125},"2025-09-17",89.23,466900,{"date":2128,"open":2129,"high":1716,"low":1261,"close":1671,"change":1539,"percent_change":1539,"volume":2130,"transactions":9,"vwap":1671},"2025-09-16",89.19,520200,{"date":2132,"open":1888,"high":2133,"low":2134,"close":2135,"change":816,"percent_change":1434,"volume":2136,"transactions":9,"vwap":2135},"2025-09-15",89.099998,88.66,89.059998,916100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1868,"percent_change":873,"volume":2143,"transactions":9,"vwap":2142},"2025-09-12",88.59,88.63,88.17,88.43,257500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":775,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-11",87.51,88.67,87.49,88.39,0.88,224400,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":283,"percent_change":990,"volume":2157,"transactions":9,"vwap":2156},"2025-09-10",87.3,88.07,87.62,425200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2148,"change":1434,"percent_change":1099,"volume":2163,"transactions":9,"vwap":2148},"2025-09-09",87.099998,87.57,86.56,251600,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":210,"percent_change":122,"volume":2169,"transactions":9,"vwap":2168},"2025-09-08",86.41,86.99,86.78,528200,{"date":2171,"open":2172,"high":1846,"low":2173,"close":2162,"change":528,"percent_change":1115,"volume":2174,"transactions":9,"vwap":2162},"2025-09-05",86.5,85.72,273200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1776,"percent_change":428,"volume":2180,"transactions":9,"vwap":2178},"2025-09-04",85.83,86.059998,85.5,280800,{"date":2182,"open":2183,"high":1853,"low":2184,"close":2185,"change":1960,"percent_change":408,"volume":2186,"transactions":9,"vwap":2185},"2025-09-03",86.25,85.61,85.82,221300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1960,"percent_change":408,"volume":2193,"transactions":9,"vwap":2192},"2025-09-02",85.66,86.12,85.45,86.050003,308700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1744,"percent_change":240,"volume":2200,"transactions":9,"vwap":2199},"2025-08-29",86.4,86.65,86.14,86.28,437700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":684,"percent_change":387,"volume":2207,"transactions":9,"vwap":2206},"2025-08-28",86.18,86.62,85.95,86.39,621700,{"date":2209,"open":2210,"high":2211,"low":2173,"close":2212,"change":1868,"percent_change":873,"volume":2213,"transactions":9,"vwap":2212},"2025-08-27",85.88,86.9,86.080002,662200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":428,"percent_change":703,"volume":2220,"transactions":9,"vwap":2219},"2025-08-26",85.81,86.71,85.76,86.040001,354700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2218,"change":1576,"percent_change":1960,"volume":2226,"transactions":9,"vwap":2218},"2025-08-25",85.92,86.029999,85.65,201100,{"date":2228,"open":2229,"high":2190,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-22",84.88,84.66,85.96,1.24,1.46,321600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":1792,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-21",84.65,84.72,84.37,-0.04,199500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":712,"percent_change":2086,"volume":2248,"transactions":9,"vwap":2247},"2025-08-20",84.68,84.84,84.019997,84.75,216700,{"date":2250,"open":2251,"high":2218,"low":2252,"close":2253,"change":1990,"percent_change":309,"volume":2254,"transactions":9,"vwap":2253},"2025-08-19",85.56,84.62,84.8,325200,{"date":2256,"open":2179,"high":2257,"low":2258,"close":2259,"change":518,"percent_change":1621,"volume":2260,"transactions":9,"vwap":2259},"2025-08-18",85.68,85.07,85.59,308000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":301,"percent_change":1614,"volume":2267,"transactions":9,"vwap":2266},"2025-08-15",85.33,85.49,85.040001,85.39,185300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1583,"percent_change":1022,"volume":2274,"transactions":9,"vwap":2273},"2025-08-14",85.46,85.7,84.89,85.31,314300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2189,"change":147,"percent_change":1545,"volume":776,"transactions":9,"vwap":2189},"2025-08-13",85.6,85.69,85.21,{"date":2281,"open":2282,"high":2266,"low":2282,"close":2283,"change":1099,"percent_change":766,"volume":2284,"transactions":9,"vwap":2283},"2025-08-12",84.58,85.28,800700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1792,"percent_change":2240,"volume":2291,"transactions":9,"vwap":2290},"2025-08-11",84.53,84.99,84.41,84.46,241400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1575,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-08",84.86,84.97,84.43,84.49,-0.22,264000,{"date":2301,"open":2302,"high":2272,"low":2303,"close":2244,"change":2304,"percent_change":52,"volume":2305,"transactions":9,"vwap":2244},"2025-08-07",84.73,84.22,0.41,1034200,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":190,"percent_change":654,"volume":2311,"transactions":9,"vwap":2310},"2025-08-06",84.61,83.98,84.27,474100,{"date":2313,"open":2295,"high":2314,"low":2315,"close":2316,"change":200,"percent_change":1576,"volume":2317,"transactions":9,"vwap":2316},"2025-08-05",85,84.059998,84.39,423800,{"date":2319,"open":2320,"high":2238,"low":2321,"close":2322,"change":159,"percent_change":2150,"volume":2323,"transactions":9,"vwap":2322},"2025-08-04",84,83.5,84.56,1023100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1752,"percent_change":1074,"volume":2330,"transactions":9,"vwap":2329},"2025-08-01",84.15,84.32,83.18,83.82,809300,{"date":2332,"open":2333,"high":2334,"low":2245,"close":2335,"change":1868,"percent_change":873,"volume":2336,"transactions":9,"vwap":2335},"2025-07-31",85.12,85.44,84.92,490300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2229,"change":684,"percent_change":1168,"volume":2342,"transactions":9,"vwap":2229},"2025-07-30",85.029999,85.25,84.57,382500,{"date":2344,"open":2345,"high":2334,"low":2341,"close":2341,"change":731,"percent_change":1490,"volume":2346,"transactions":9,"vwap":2341},"2025-07-29",85.42,521600,{"date":2348,"open":2349,"high":2179,"low":2350,"close":2351,"change":558,"percent_change":881,"volume":2352,"transactions":9,"vwap":2351},"2025-07-28",85.48,85.010002,85.099998,531400,{"date":2354,"open":2349,"high":2349,"low":2350,"close":2355,"change":107,"percent_change":438,"volume":2356,"transactions":9,"vwap":2355},"2025-07-25",85.35,378500,{"date":2358,"open":2266,"high":2359,"low":2360,"close":2361,"change":507,"percent_change":190,"volume":2362,"transactions":9,"vwap":2361},"2025-07-24",85.51,85.18,85.29,421700,{"date":2364,"open":2365,"high":2179,"low":2339,"close":2266,"change":2366,"percent_change":283,"volume":2367,"transactions":9,"vwap":2266},"2025-07-23",85.41,0.11,605100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2283,"change":142,"percent_change":147,"volume":2373,"transactions":9,"vwap":2283},"2025-07-22",85.019997,85.38,84.35,3736000,{"date":2375,"open":2277,"high":2277,"low":2376,"close":2377,"change":1960,"percent_change":408,"volume":2378,"transactions":9,"vwap":2377},"2025-07-21",84.91,84.96,275000,{"date":2380,"open":2259,"high":2277,"low":2314,"close":2381,"change":837,"percent_change":1956,"volume":2382,"transactions":9,"vwap":2381},"2025-07-18",85.19,238200,{"date":2384,"open":2238,"high":2385,"low":2386,"close":2253,"change":943,"percent_change":1607,"volume":2387,"transactions":9,"vwap":2253},"2025-07-17",85.58,84.42,431500,{"date":2389,"open":2390,"high":2391,"low":2309,"close":2252,"change":147,"percent_change":1545,"volume":2392,"transactions":9,"vwap":2252},"2025-07-16",84.3,84.67,283900,{"date":2394,"open":2315,"high":2297,"low":2315,"close":2395,"change":2017,"percent_change":2017,"volume":2396,"transactions":9,"vwap":2395},"2025-07-15",84.24,460300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1227,"percent_change":159,"volume":2403,"transactions":9,"vwap":2402},"2025-07-14",83.59,84.25,83.56,84.23,681000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":558,"volume":2411,"transactions":9,"vwap":2409},"2025-07-11",83.78,83.92,83.47,83.61,-0.21,182700,{"date":2413,"open":2414,"high":2320,"low":2415,"close":2329,"change":387,"percent_change":1768,"volume":2416,"transactions":9,"vwap":2329},"2025-07-10",83.68,83.49,278300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1168,"percent_change":1545,"volume":2423,"transactions":9,"vwap":2422},"2025-07-09",83.29,83.48,82.92,83.46,262100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1607,"percent_change":122,"volume":2430,"transactions":9,"vwap":2429},"2025-07-08",83.16,83.19,82.78,83.089996,268400,{"date":2432,"open":2433,"high":2426,"low":2434,"close":2435,"change":2298,"percent_change":409,"volume":2436,"transactions":9,"vwap":2435},"2025-07-07",83.099998,82.69,82.88,497300,{"date":2438,"open":2439,"high":2419,"low":2440,"close":2433,"change":1168,"percent_change":1545,"volume":2441,"transactions":9,"vwap":2433},"2025-07-03",83.040001,83,402300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1362,"percent_change":262,"volume":2448,"transactions":9,"vwap":2447},"2025-07-02",82.11,82.83,82,82.73,608300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2100,"percent_change":1505,"volume":2455,"transactions":9,"vwap":2454},"2025-07-01",82.41,82.71,81.85,82.29,1122200,{"date":2457,"open":2458,"high":2459,"low":2451,"close":2460,"change":2304,"percent_change":528,"volume":2461,"transactions":9,"vwap":2460},"2025-06-30",82.43,82.67,82.66,576700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1607,"volume":2469,"transactions":9,"vwap":2467},"2025-06-27",82.18,82.52,81.93,82.25,0.17,429100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1115,"percent_change":1434,"volume":2476,"transactions":9,"vwap":2475},"2025-06-26",81.91,82.12,81.61,82.080002,954800,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":476,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-25",81.95,81.33,81.5,-0.18,172000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":775,"percent_change":568,"volume":2490,"transactions":9,"vwap":2489},"2025-06-24",81.22,81.77,81.12,81.65,277000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":739,"percent_change":703,"volume":2497,"transactions":9,"vwap":2496},"2025-06-23",80.31,80.92,80,80.88,263700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":107,"percent_change":438,"volume":2504,"transactions":9,"vwap":2503},"2025-06-20",80.9,80.91,80.32,80.61,241000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2366,"percent_change":1370,"volume":2511,"transactions":9,"vwap":2510},"2025-06-18",80.56,80.75,80.39,80.55,235800,{"date":2513,"open":2514,"high":2508,"low":2515,"close":2516,"change":1673,"percent_change":1451,"volume":2517,"transactions":9,"vwap":2516},"2025-06-17",80.48,80.19,80.44,170200,{"date":2519,"open":2496,"high":2520,"low":2510,"close":2496,"change":2521,"percent_change":981,"volume":2522,"transactions":9,"vwap":2496},"2025-06-16",80.99,0.61,804000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-06-13",80.47,80.66,80.12,80.27,-0.57,-0.71,234700,{"date":2533,"open":2494,"high":2534,"low":2535,"close":2536,"change":2100,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-12",81.010002,80.78,80.84,-0.46,244000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2086,"percent_change":1130,"volume":2545,"transactions":9,"vwap":2544},"2025-06-11",81.67,81.83,81.059998,81.21,349600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2017,"percent_change":2017,"volume":2552,"transactions":9,"vwap":2551},"2025-06-10",81.3,81.39,80.98,81.27,278800,{"date":2554,"open":2555,"high":2556,"low":2550,"close":2557,"change":1370,"percent_change":2468,"volume":2558,"transactions":9,"vwap":2557},"2025-06-09",81,81.55,81.26,844500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2488,"change":1227,"percent_change":775,"volume":2564,"transactions":9,"vwap":2488},"2025-06-06",80.97,81.15,80.81,401200,{"date":2566,"open":2535,"high":2501,"low":2567,"close":2568,"change":1130,"percent_change":508,"volume":2569,"transactions":9,"vwap":2568},"2025-06-05",80.25,80.5,429500,{"date":2571,"open":2510,"high":2572,"low":2573,"close":2574,"change":1776,"percent_change":685,"volume":2575,"transactions":9,"vwap":2574},"2025-06-04",80.8,80.33,80.57,484400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2573,"change":2581,"percent_change":1434,"volume":2582,"transactions":9,"vwap":2573},"2025-06-03",79.87,80.42,79.84,0.57,528500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":112,"percent_change":112,"volume":2589,"transactions":9,"vwap":2588},"2025-06-02",79.33,80.010002,79.13,79.76,715700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1539,"percent_change":1868,"volume":2596,"transactions":9,"vwap":2595},"2025-05-30",79.68,79.83,79.24,79.77,221900,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":1143,"percent_change":507,"volume":2602,"transactions":9,"vwap":2601},"2025-05-29",80.18,79.61,79.74,245900,{"date":2604,"open":2605,"high":2515,"low":2606,"close":2607,"change":1324,"percent_change":1583,"volume":2111,"transactions":9,"vwap":2607},"2025-05-28",80.089996,79.75,79.82,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":52,"percent_change":1227,"volume":2614,"transactions":9,"vwap":2613},"2025-05-27",80.080002,80.28,79.85,80.099998,373800,{"date":2616,"open":2617,"high":2588,"low":2618,"close":2600,"change":508,"percent_change":1744,"volume":2619,"transactions":9,"vwap":2600},"2025-05-23",79.28,79.23,321000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1868,"percent_change":873,"volume":2626,"transactions":9,"vwap":2625},"2025-05-22",79.69,79.88,79.48,79.7,331100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2007,"percent_change":1074,"volume":2633,"transactions":9,"vwap":2632},"2025-05-21",80.45,80.96,79.52,79.66,461900,{"date":2635,"open":2636,"high":2536,"low":2525,"close":2637,"change":200,"percent_change":2410,"volume":2638,"transactions":9,"vwap":2637},"2025-05-20",80.67,80.71,750100,{"date":2640,"open":2641,"high":2555,"low":2641,"close":2496,"change":2017,"percent_change":2017,"volume":2642,"transactions":9,"vwap":2496},"2025-05-19",80.21,486200,{"date":2644,"open":2526,"high":2501,"low":2509,"close":2645,"change":2304,"percent_change":1316,"volume":2646,"transactions":9,"vwap":2645},"2025-05-16",80.87,262400,{"date":2648,"open":2649,"high":2526,"low":2586,"close":2650,"change":2086,"percent_change":1130,"volume":2651,"transactions":9,"vwap":2650},"2025-05-15",80.49,80.46,537300,{"date":2653,"open":2526,"high":2526,"low":2611,"close":2654,"change":438,"percent_change":1614,"volume":2545,"transactions":9,"vwap":2654},"2025-05-14",80.52,{"date":2656,"open":2657,"high":2658,"low":2612,"close":2629,"change":528,"percent_change":816,"volume":2659,"transactions":9,"vwap":2629},"2025-05-13",80.24,80.63,193900,{"date":2661,"open":2606,"high":2662,"low":2622,"close":2663,"change":866,"percent_change":1063,"volume":2664,"transactions":9,"vwap":2663},"2025-05-12",80.17,79.95,768700,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1347,"percent_change":1539,"volume":2670,"transactions":9,"vwap":2669},"2025-05-09",79.35,78.78,78.91,164400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2079,"volume":2678,"transactions":9,"vwap":2676},"2025-05-08",78.47,79.31,78.36,78.89,0.72,437500,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2086,"percent_change":1143,"volume":2684,"transactions":9,"vwap":2683},"2025-05-07",78.48,77.99,78.17,528100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":112,"percent_change":112,"volume":2691,"transactions":9,"vwap":2690},"2025-05-06",78.11,78.38,77.89,78.23,484000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1324,"percent_change":758,"volume":2698,"transactions":9,"vwap":2697},"2025-05-05",78.15,78.6,78.12,78.24,413900,{"date":2700,"open":2701,"high":2668,"low":2702,"close":2703,"change":132,"percent_change":45,"volume":2704,"transactions":9,"vwap":2703},"2025-05-02",78.21,77.86,78.52,847500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1607,"percent_change":739,"volume":2711,"transactions":9,"vwap":2710},"2025-05-01",77.66,78.040001,77.4,77.74,1453700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":200,"percent_change":2298,"volume":2718,"transactions":9,"vwap":2717},"2025-04-30",76.92,77.65,76.78,77.53,489400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":122,"percent_change":142,"volume":2725,"transactions":9,"vwap":2724},"2025-04-29",77.35,77.88,77.080002,77.7,422000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":122,"percent_change":142,"volume":1650,"transactions":9,"vwap":2729},"2025-04-28",77.22,77.45,76.85,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":1286,"percent_change":815,"volume":2736,"transactions":9,"vwap":2735},"2025-04-25",76.67,77.23,77.2,744100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":775,"percent_change":102,"volume":2743,"transactions":9,"vwap":2742},"2025-04-24",76.12,76.75,76.050003,76.68,159200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1098,"percent_change":1175,"volume":2750,"transactions":9,"vwap":2749},"2025-04-23",76.3,76.47,75.75,75.91,821400,{"date":180,"open":176,"high":2752,"low":176,"close":2753,"change":1977,"percent_change":959,"volume":2754,"transactions":9,"vwap":2753},75.099998,75.080002,596900]