[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEMA":3,"homepage-market-summary":30,"stock-historical-EEMA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEMA","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},"iShares MSCI Emerging Markets Asia ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5783,0.677682,"Semi-Annual",{"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},117.185,116.79,117.7,116.54,116.0163,1.1687,1.01,39365.990775,122.73,89.13,157539.474448408,83.5,3683,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":23,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},71.23,152630,55709768.612102,63.39,"2025-04-22",[181,184,194,205,216,227,238,249,260,271,282,293,303,313,324,335,345,356,367,378,386,397,407,418,428,438,447,456,465,475,484,493,502,513,522,533,542,553,563,574,584,594,603,613,622,632,642,653,664,674,685,696,707,717,726,736,746,756,766,776,783,789,797,805,812,821,827,836,845,854,862,871,880,888,897,904,911,919,925,934,943,949,956,964,972,981,990,996,1005,1010,1019,1027,1035,1043,1051,1060,1067,1076,1082,1090,1098,1105,1112,1118,1127,1134,1140,1146,1152,1161,1168,1175,1184,1193,1199,1208,1217,1225,1233,1241,1250,1258,1265,1273,1282,1291,1299,1308,1317,1324,1332,1340,1348,1356,1365,1374,1381,1388,1395,1402,1409,1416,1423,1431,1439,1447,1454,1461,1468,1477,1484,1492,1498,1507,1515,1522,1529,1537,1542,1548,1555,1562,1571,1579,1587,1595,1601,1608,1614,1620,1627,1631,1638,1645,1653,1659,1664,1672,1681,1688,1695,1700,1709,1715,1723,1730,1739,1745,1753,1761,1767,1775,1783,1789,1796,1804,1811,1817,1826,1834,1843,1850,1858,1867,1875,1883,1891,1900,1907,1913,1919,1926,1933,1938,1945,1951,1957,1962,1970,1977,1982,1989,1996,2003,2009,2017,2023,2029,2036,2044,2051,2057,2063,2068,2075,2081,2087,2094,2100,2106,2113,2117,2123,2130,2137,2143,2149,2155,2160,2166,2172,2178,2183,2188,2195,2200,2208,2214,2220,2225,2233,2238,2244,2250,2256,2263,2271,2278,2285,2292,2298,2306,2313,2320,2326,2331,2335,2341,2349,2356,2363,2370,2378,2387,2393,2398,2405,2411,2417,2423,2428,2434,2442,2448,2455,2463,2469,2474,2480,2487,2492,2498,2503,2511,2514,2521,2527,2532,2538,2546,2552,2558,2565,2570,2576,2581,2586,2592,2597,2601,2605,2611,2618,2624,2631,2638,2643,2650,2657,2664,2670,2677,2683,2689,2696,2703,2710,2717,2724,2731,2737,2743,2749,2757,2763,2767,2772,2779,2783,2786,2792,2799,2805,2811,2819,2826,2831,2837,2843,2850,2856,2862,2869,2874,2881],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},387,117.4093,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",115.48,116.45,114.7231,0.1277,0.11,13189.082413,560,115.4922,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",116.75,116.8299,115.16,115.8886,-1.3814,-1.18,818901.202912,3413,115.6201,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",117.04,117.56,116.44,117.27,0.14,0.12,64942.920389,1118,116.9834,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",117.24,117.44,116,117.13,-1.23,-1.04,62656.870733,937,116.7908,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",118.05,118.8,117.485,118.36,0.95,0.81,148654.05707,1619,118.0148,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",117.47,117.57,116.81,117.41,-0.56,-0.47,20534.571273,478,117.1684,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",119.08,119.77,117.77,117.97,-2.2,-1.83,74445.271949,538,118.3111,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",119.18,120.7499,119.04,120.17,0.8991,0.75,288922.306491,1050,120.0478,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",118.71,119.6843,118.31,119.2709,2.6609,2.28,202331.932852,1603,118.9249,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",115.88,116.62,115.63,116.61,0.4807,0.41,27776.346993,426,116.065,{"date":294,"open":220,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",116.33,115.615,116.1293,1.6393,1.43,24542.687757,350,115.9696,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",114.95,115.52,113.6,114.49,-0.02,32631.166147,686,114.8493,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",114.74,115,113.7,114.51,-0.34,-0.3,432776.133116,4687,114.4635,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",114.67,115.89,114.2057,114.85,-2.5617,-2.18,16386.921656,441,115.121,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",117.64,117.1,117.4117,1.6717,1.44,19241.63525,483,117.2765,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",116.67,116.74,115.71,115.74,-2.95,-2.49,103294.232806,749,115.9475,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",118.76,119.4412,118.32,118.69,-0.57,-0.48,64488.924209,726,118.9764,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",119.51,119.76,119.025,119.26,-0.22,-0.18,36603.92512,534,119.3197,{"date":379,"open":19,"high":380,"low":19,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",119.48,2.14,1.82,56173.389615,692,118.9146,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",116.38,117.3899,115.7452,117.34,0.42,0.36,20964.653191,263,116.6809,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",116.19,117.14,116.92,0.315,0.27,42098.285273,524,116.6805,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",116.87,117.8199,116.595,116.605,-0.305,-0.26,37990.544377,502,117.2079,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":190,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",116.94,117.59,116.525362,116.91,0.09,216494.200217,2132,117.2078,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":319,"volume":435,"transactions":436,"vwap":437},"2026-08-28",117.72,117.83,116.48,116.8,-0.4,23616.234594,296,117.0143,{"date":439,"open":221,"high":210,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",116.5301,117.2,0.63,0.54,29176.421711,321,117.0918,{"date":448,"open":449,"high":409,"low":450,"close":451,"change":452,"percent_change":126,"volume":453,"transactions":454,"vwap":455},"2026-08-26",116.73,116.29,116.57,0.47,35156.250462,1122,116.554,{"date":457,"open":458,"high":388,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",115.47,116.1,1.595,1.39,44158.806864,515,115.8762,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",115.04,113.94,114.505,-1.475,-1.27,177850.377832,1647,114.544,{"date":476,"open":348,"high":348,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",115.87,115.98,0.24,0.21,33960.168578,495,116.0795,{"date":485,"open":486,"high":487,"low":488,"close":350,"change":489,"percent_change":392,"volume":490,"transactions":491,"vwap":492},"2026-08-20",114.9,115.83,114.8825,0.48,225325.937374,1912,115.4547,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":45,"volume":499,"transactions":500,"vwap":501},"2026-08-19",115.5,114.7,115.26,1.14,9076.668476,224,115.0611,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",115.25,115.45,113.9847,114.12,-2.94,-2.51,11826.37095,319,114.6453,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":66,"volume":520,"transactions":291,"vwap":521},"2026-08-17",117.33,117.99,116.93,117.06,1.04,20917.223804,117.3551,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",116.32,116.64,115.68,116.02,-0.11,-0.09,7392.354301,221,116.0683,{"date":534,"open":535,"high":197,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",115.72,116.13,0.34,0.29,30583.169391,354,116.4545,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",116.21,116.28,115.7501,115.79,1.25,1.09,13831.124079,266,116.0126,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":403,"volume":560,"transactions":561,"vwap":562},"2026-08-11",114.93,114.9858,114.16,114.54,0.31,26669.893967,359,114.6557,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",114.48,114.57,114.11,114.23,-0.43,-0.38,34091.581647,589,114.4448,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",115.34,113.98,114.66,1.1,0.97,16011.938166,326,114.5901,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",112.84,114.34,113.56,-0.5725,-0.5,21978.111906,416,113.7165,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":414,"volume":600,"transactions":601,"vwap":602},"2026-08-05",114.83,115.01,114.1325,-0.2975,16331.654869,486,114.5927,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",113.25,114.69,114.43,2.41,2.15,36190.673602,506,114.0227,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",111.01,112.02,0.99,0.89,24553.302524,428,111.509,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",112.38,110.1469,111.03,0.91,0.83,19077.177007,325,110.8381,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",108.68,110.31,110.12,3.52,3.3,191238.386824,1443,109.8393,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",107.76,109.3,106.08,106.6,-2.24,-2.06,293433.57745,3377,107.3653,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",108.17,109.31,107.3334,108.84,-1.77,-1.6,115501.616418,746,108.6774,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":151,"volume":671,"transactions":672,"vwap":673},"2026-07-27",111.34,111.62,109.33,110.61,0.39,382538.199653,2709,110.175,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",111.32,111.69,110.15,110.22,-1.65,-1.47,225176.819615,936,111.2641,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",111.98,112.72,110.97,111.87,-1.15,-1.02,130357.472711,1150,111.7427,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",112.3,113.28,112.22,113.02,0.18,0.16,341983.464588,2644,112.6984,{"date":708,"open":709,"high":710,"low":711,"close":586,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",112.65,113.4455,112.39,2.6124,2.37,30660.565867,467,112.9066,{"date":718,"open":626,"high":719,"low":720,"close":721,"change":722,"percent_change":452,"volume":723,"transactions":724,"vwap":725},"2026-07-20",111.21,110.03,110.2276,0.5176,29319.573274,397,110.6227,{"date":727,"open":634,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",111.09,107.88,109.71,-1.765,-1.58,158684.812112,1587,109.842,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",112.28,111.14,111.475,-1.745,-1.54,24272.11113,384,111.6624,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":190,"volume":753,"transactions":754,"vwap":755},"2026-07-15",113.82,114.33,112.19,113.22,0.13,28471.149331,487,113.1753,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":461,"volume":763,"transactions":764,"vwap":765},"2026-07-14",113.06,113.53,112.64,113.09,1.55,32886.539466,519,113.0265,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",113.21,111.5,111.54,-3.52,-3.06,39861.628975,569,112.0942,{"date":777,"open":555,"high":778,"low":607,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",115.37,115.059998,0.17,0.15,171600,{"date":784,"open":785,"high":186,"low":786,"close":787,"change":89,"percent_change":66,"volume":788,"transactions":9,"vwap":787},"2026-07-09",114.64,114.41,114.89,25100,{"date":790,"open":709,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",114.38,112.010002,113.87,0.7,0.62,209200,{"date":798,"open":799,"high":800,"low":709,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",113.9,114.22,113.17,-3.12,-2.68,24700,{"date":806,"open":807,"high":449,"low":808,"close":450,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":450},"2026-07-06",116.07,115.51,2.91,2.57,46600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",114.87,115.96,112.24,113.38,-1.22,-1.06,65700,{"date":822,"open":186,"high":544,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",114.6,-2.36,-2.02,85500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",116.36,117.43,116.15,116.96,1.47,1.27,68700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",114.79,115.58,113.41,115.49,1.22,1.07,37800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",113.47,115.13,113.35,114.27,-1.64,-1.41,37500,{"date":855,"open":856,"high":857,"low":779,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",117.75,117.76,115.91,0.67,0.58,139600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",115.41,115.94,114.019997,115.24,-0.12,-0.1,2704600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",115.64,116.86,114.82,115.36,-6.15,-5.06,1454900,{"date":881,"open":882,"high":25,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",121.73,121.28,121.51,0.92,0.76,58500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",120.029999,120.91,119.98,120.59,3.38,2.88,79600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":244,"percent_change":363,"volume":903,"transactions":9,"vwap":902},"2026-06-17",119.23,119.68,117.080002,117.21,164700,{"date":905,"open":906,"high":907,"low":430,"close":253,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":253},"2026-06-16",118.78,119.64,-2.01,-1.68,58600,{"date":912,"open":913,"high":914,"low":915,"close":913,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":913},"2026-06-15",119.78,120.12,119.32,3.48,2.99,28100,{"date":920,"open":831,"high":921,"low":922,"close":923,"change":443,"percent_change":452,"volume":924,"transactions":9,"vwap":923},"2026-06-12",117,115.84,116.3,53900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",113.029999,116.050003,112.29,115.76,3.81,3.4,174700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",112.95,114.56,111.84,111.95,-1.53,-1.35,28300,{"date":944,"open":807,"high":209,"low":945,"close":946,"change":424,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",110.54,113.48,0.08,93900,{"date":950,"open":951,"high":458,"low":927,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",114.18,113.39,1.68,1.5,372600,{"date":957,"open":958,"high":458,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",115.3,111.49,111.71,-7.41,-6.22,83300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":692,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",118.41,119.4,117.53,119.12,-0.85,133500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",121,121.42,119.73,120.14,-1.42,-1.17,44900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",121.059998,122.07,120.57,121.56,1.12,0.93,93600,{"date":991,"open":992,"high":974,"low":230,"close":993,"change":810,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-01",119.080002,120.44,2.18,58700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",118.54,118.94,117.68,117.87,-0.04,-0.03,33400,{"date":1006,"open":536,"high":1007,"low":477,"close":1008,"change":289,"percent_change":151,"volume":1009,"transactions":9,"vwap":1008},"2026-05-28",118.34,117.91,86200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",118.11,118.59,116.35,117.5,-0.23,-0.2,154100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",116.58,118.019997,117.73,4.72,4.18,42200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":424,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",113.52,113.92,112.8,113.010002,0.1,550700,{"date":1036,"open":792,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",113.43,111.78,112.91,0.96,0.86,84900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":939,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":939},"2026-05-20",110.72,112.18,110.5,1.89,1.72,42700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",109.17,111.15,108.77,110.059998,-1.32,-1.19,59400,{"date":1061,"open":927,"high":1062,"low":1063,"close":1064,"change":590,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",113.29,110.34,111.38,-0.45,76300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",112.42,112.6,111.55,111.88,-3.92,-3.39,63700,{"date":1077,"open":1078,"high":220,"low":1079,"close":1080,"change":424,"percent_change":947,"volume":1081,"transactions":9,"vwap":1080},"2026-05-14",115.28,115.029999,115.8,43200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":349,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":349},"2026-05-13",114.47,116.010002,114.050003,2.84,2.52,116900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",114.32,111.53,112.87,-3.59,-3.08,119600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":703,"percent_change":211,"volume":1104,"transactions":9,"vwap":1103},"2026-05-11",116.37,116.98,116.059998,116.46,62900,{"date":1106,"open":865,"high":1107,"low":1108,"close":923,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":923},"2026-05-08",116.6,115.77,1.76,1.54,346800,{"date":1113,"open":1085,"high":1085,"low":1114,"close":558,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":558},"2026-05-07",114.29,-1.16,-1,57800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",114.71,115.86,114.19,115.7,3.45,3.07,129000,{"date":1128,"open":1129,"high":1039,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",111.56,112.25,2.03,1.84,123400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":679,"change":780,"percent_change":781,"volume":1139,"transactions":9,"vwap":679},"2026-05-04",110.75,111.51,109.86,200000,{"date":1141,"open":1138,"high":1142,"low":1138,"close":1143,"change":1144,"percent_change":780,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",111.39,110.050003,0.19,24000,{"date":1147,"open":1055,"high":1056,"low":1148,"close":1138,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1138},"2026-04-30",108.019997,2.26,2.1,29700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",108.13,108.42,107.23,107.6,-0.16,-0.15,246200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":644,"change":692,"percent_change":1166,"volume":1167,"transactions":9,"vwap":644},"2026-04-28",107.51,107.99,107.2,-0.94,204900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",109.29,108.58,108.78,0.04,90800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",108.029999,109.010002,107.82,108.74,2.51,2.36,136600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",106.98,107.42,105.3,106.23,-1.79,-1.66,28400,{"date":1194,"open":1195,"high":1154,"low":1195,"close":1148,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1148},"2026-04-22",107.14,2.23,2.11,785200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",107.73,107.79,105.54,105.79,-1.46,-1.36,45600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-20",107.31,107.34,106.7,107.25,-0.63,-0.58,52500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":729,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":729},"2026-04-17",107.85,109.16,107.46,2.05,1.94,127300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":38,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",105.82,106.55,105.19,105.83,0.77,807900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",105.050003,105.37,104.57,105.059998,0.05,95600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",103.99,105.17,103.91,105.010002,2.35,2.29,637600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1041,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",101.18,102.78,101.059998,102.66,0.84,43600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":52,"percent_change":489,"volume":1264,"transactions":9,"vwap":1263},"2026-04-10",102.12,102.45,101.62,101.8,120600,{"date":1266,"open":1267,"high":1262,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",101.050003,99.98,101.31,-0.75,-0.73,300100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",102.27,102.59,101.080002,102.059998,5.43,5.62,75800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",96.27,96.68,95.089996,96.63,0.59,0.61,72100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":627,"volume":1298,"transactions":9,"vwap":1296},"2026-04-06",95.85,96.76,95.65,96.040001,0.87,78400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-02",93.93,95.86,93.39,95.17,-1.25,-1.3,65400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",96.37,97.17,96,96.42,0.68,0.71,233300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":638,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",92.72,95.74,92.68,3.57,149400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1116,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",94.07,94.19,91.98,92.44,-1.07,116100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":244,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",94.13,94.57,93.13,93.44,-0.6,145400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",95.67,96.050003,94,-3.29,-3.38,80400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":299,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",97.18,98,96.94,97.29,1.37,827900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",95.9,96.58,95.45,95.92,-1.7,-1.74,713900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-23",96.91,98.54,96.44,97.62,2.54,2.67,134700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1345,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-20",97.71,94.84,95.080002,-3.34,122400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1002,"percent_change":1002,"volume":1387,"transactions":9,"vwap":1386},"2026-03-19",96.48,98.93,96.19,98.37,57400,{"date":1389,"open":1268,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":825,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",100.15,98.2,98.41,-2.03,40100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1314,"percent_change":1314,"volume":1401,"transactions":9,"vwap":1400},"2026-03-17",100.7,100.85,100.12,100.44,31200,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1371,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",99.23,100.080002,99.76,2.61,253000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1173,"percent_change":1173,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",98.77,99.19,97.089996,97.22,48500,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1350,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1350},"2026-03-12",99.32,97.11,-3.02,-3.01,89900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-11",100.34,100.78,99.53,100.2,0.52,518000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-10",99.64,101.75,99.11,99.68,0.23,505800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":382,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-09",96.79,99.96,95.88,99.45,1.86,444900,{"date":1448,"open":1449,"high":1450,"low":1359,"close":1451,"change":414,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-06",96.69,98.24,97.63,-0.27,135800,{"date":1455,"open":1456,"high":1457,"low":1383,"close":1458,"change":1459,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",98.63,99.5,97.89,-2.27,4464400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":452,"percent_change":452,"volume":1467,"transactions":9,"vwap":1466},"2026-03-04",99.87,101.25,99.3,100.16,2909700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-03",99.2,100.47,96.73,99.69,-4.97,-4.75,214800,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1363,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",103.37,105.23,104.66,-1.85,96500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1017,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",105.62,106.69,105.57,106.51,-0.19,179000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1115,"percent_change":72,"volume":1497,"transactions":9,"vwap":1496},"2026-02-26",107.72,105.69,106.71,238000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-25",107.89,108,107.21,107.87,1.36,1.28,77000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1489,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1489},"2026-02-24",105.91,106.84,105.59,1.64,1.56,112200,{"date":1516,"open":1517,"high":1518,"low":1481,"close":1519,"change":471,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-23",105.53,105.73,104.87,-1.2,394200,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":713,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",103.87,106.21,106.14,2.46,64400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1017,"volume":1536,"transactions":9,"vwap":1534},"2026-02-19",103.61,103.83,103.080002,103.68,-0.21,142400,{"date":1538,"open":1539,"high":1481,"low":1540,"close":1539,"change":479,"percent_change":1437,"volume":1541,"transactions":9,"vwap":1539},"2026-02-18",103.89,103.5,42000,{"date":1543,"open":1544,"high":1243,"low":1545,"close":1546,"change":1017,"percent_change":1490,"volume":1547,"transactions":9,"vwap":1546},"2026-02-17",103.25,102.23,103.65,96800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":781,"percent_change":211,"volume":1554,"transactions":9,"vwap":1553},"2026-02-13",103.28,104.050003,102.47,103.85,289400,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":691,"volume":1561,"transactions":9,"vwap":1559},"2026-02-12",105.21,103.23,103.7,-1.21,130800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-11",104.099998,105,103.59,104.91,1.71,1.66,103500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":537,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",103.33,103.56,102.75,103.2,0.33,114500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":794,"volume":1586,"transactions":9,"vwap":1584},"2026-02-09",102.07,103.059998,101.98,102.86,0.72,115000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-02-06",100.75,102.14,100.73,2.79,2.81,97300,{"date":1596,"open":1457,"high":1428,"low":1597,"close":1598,"change":1599,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-05",98.96,99.35,-0.24,68400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":978,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",101.56,99.010002,99.59,-1.43,72500,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":702,"percent_change":702,"volume":1613,"transactions":9,"vwap":1612},"2026-02-03",101.58,99.9,101.019997,60700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":479,"percent_change":479,"volume":1619,"transactions":9,"vwap":1618},"2026-02-02",99.56,101.14,100.84,49900,{"date":1621,"open":1622,"high":1583,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":820,"transactions":9,"vwap":1624},"2026-01-30",101.71,100.089996,100.6,-1.87,-1.82,{"date":1628,"open":1629,"high":1629,"low":1618,"close":1552,"change":363,"percent_change":245,"volume":1630,"transactions":9,"vwap":1552},"2026-01-29",103.050003,92900,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":860,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-28",103.22,102.38,102.95,0.57,162700,{"date":1639,"open":1640,"high":1641,"low":1262,"close":1642,"change":1048,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",101.7,102.41,102.37,1.88,83600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-26",100.14,100.74,100.07,100.48,0.22,94800,{"date":1654,"open":1605,"high":1655,"low":1465,"close":1656,"change":1657,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-23",100.54,100.26,0.28,143500,{"date":1660,"open":1442,"high":1661,"low":1662,"close":1268,"change":860,"percent_change":860,"volume":1663,"transactions":9,"vwap":1268},"2026-01-22",100.3,99.6,246000,{"date":1665,"open":1411,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-21",99.94,98.68,99.4,1.48,1.51,102200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-20",98.35,98.69,97.73,97.92,-1.1,-1.11,68300,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-16",99.41,98.53,99.019997,-0.54,41200,{"date":1689,"open":1690,"high":1442,"low":1691,"close":1616,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1616},"2026-01-15",99.36,99.15,0.79,0.8,40300,{"date":1696,"open":1675,"high":1697,"low":1698,"close":1411,"change":538,"percent_change":538,"volume":1699,"transactions":9,"vwap":1411},"2026-01-14",98.92,98.31,32400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-13",99.099998,99.12,98.21,98.48,-0.88,-0.89,57300,{"date":1710,"open":1711,"high":1662,"low":1711,"close":1690,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1690},"2026-01-12",98.15,1.32,1.35,39600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":392,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-09",97.77,98.13,97.36,98.040001,0.43,33800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1370,"change":1728,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1370},"2026-01-08",97.31,97.74,97.25,-0.05,57100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-07",98.14,98.16,97.54,97.67,-0.83,-0.84,50000,{"date":1740,"open":1674,"high":1741,"low":1391,"close":1742,"change":1743,"percent_change":1315,"volume":1744,"transactions":9,"vwap":1742},"2026-01-06",98.7,98.5,0.69,58100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":45,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-05",97.55,97.88,97.13,97.81,1.03,107600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1592,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-02",96.089996,96.83,95.75,96.81,2.97,75200,{"date":1762,"open":1327,"high":1763,"low":1764,"close":1765,"change":1490,"percent_change":1017,"volume":1766,"transactions":9,"vwap":1765},"2025-12-31",94.26,93.78,94.019997,29900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1657,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",94.16,94.4,94.029999,94.21,0.26,49600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-29",93.74,93.98,93.49,93.95,0.01,45300,{"date":1784,"open":1785,"high":1765,"low":1786,"close":1787,"change":38,"percent_change":131,"volume":1788,"transactions":9,"vwap":1787},"2025-12-26",93.22,93.15,93.94,51200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":538,"percent_change":559,"volume":1795,"transactions":9,"vwap":1794},"2025-12-24",93.14,93.26,92.82,93.21,20100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-23",92.16,92.98,92.92,0.51,0.55,148100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1806,"change":52,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1806},"2025-12-22",92.41,92.53,92.13,0.53,51300,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":23,"percent_change":1816,"volume":1722,"transactions":9,"vwap":1815},"2025-12-19",91.46,92.32,91.92,1.11,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-18",91.099998,91.58,90.83,90.91,1.16,1.29,47800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1707,"volume":1833,"transactions":9,"vwap":1831},"2025-12-17",90.89,91.21,89.63,89.75,-0.81,61400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-16",90.32,90.63,89.94,90.56,-1.44,-1.57,54900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":590,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",92.94,93,92,-0.46,32000,{"date":1851,"open":1852,"high":1764,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-12",93.57,92.25,92.46,-1.29,-1.38,34700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-11",93.56,93.86,93.16,93.75,-0.52,-0.55,146800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":23,"volume":1874,"transactions":9,"vwap":1872},"2025-12-10",93.67,94.46,93.42,94.27,0.94,39300,{"date":1876,"open":1877,"high":1878,"low":1862,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-09",93.19,93.52,93.33,-0.39,-0.42,45400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-08",94.18,94.22,93.4,93.72,-0.07,63300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-05",93.85,94.25,93.7,93.79,1.15,1.24,34100,{"date":1901,"open":1800,"high":1800,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-04",92.52,92.64,-0.31,-0.33,56200,{"date":1908,"open":1909,"high":1910,"low":1902,"close":1911,"change":1173,"percent_change":1173,"volume":1912,"transactions":9,"vwap":1911},"2025-12-03",92.56,93.019997,92.95,25400,{"date":1914,"open":1915,"high":1791,"low":1807,"close":1916,"change":1917,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-02",93.029999,92.91,0.02,283700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1017,"percent_change":1535,"volume":1925,"transactions":9,"vwap":1924},"2025-12-01",92.78,93.45,92.7,92.89,67700,{"date":1927,"open":1793,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1651,"volume":1932,"transactions":9,"vwap":1930},"2025-11-28",93.17,92.77,93.089996,0.2,22400,{"date":1934,"open":1793,"high":1935,"low":1936,"close":1924,"change":442,"percent_change":1314,"volume":1937,"transactions":9,"vwap":1924},"2025-11-26",93.18,92.38,37900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":780,"percent_change":702,"volume":1944,"transactions":9,"vwap":1943},"2025-11-25",92.089996,92.28,91.36,92.26,54700,{"date":1946,"open":1947,"high":1940,"low":1948,"close":1940,"change":580,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1940},"2025-11-24",91.18,91.14,1.06,105900,{"date":1952,"open":1953,"high":1954,"low":1831,"close":1955,"change":1781,"percent_change":1781,"volume":1956,"transactions":9,"vwap":1955},"2025-11-21",90.55,91.51,91.12,62700,{"date":1958,"open":1871,"high":1959,"low":1960,"close":1960,"change":1115,"percent_change":1961,"volume":1394,"transactions":9,"vwap":1960},"2025-11-20",93.69,91.11,-1.26,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1880,"volume":1969,"transactions":9,"vwap":1967},"2025-11-19",92.2,92.85,92.12,92.27,-0.36,45100,{"date":1971,"open":1329,"high":1972,"low":1940,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-18",93.099998,92.63,-0.64,-0.69,41000,{"date":1978,"open":1777,"high":1872,"low":1979,"close":1980,"change":1678,"percent_change":979,"volume":1981,"transactions":9,"vwap":1980},"2025-11-17",92.9,93.27,44200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1173,"percent_change":1173,"volume":1988,"transactions":9,"vwap":1987},"2025-11-14",93.73,95,93.61,94.37,27000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1679,"percent_change":1115,"volume":1995,"transactions":9,"vwap":1994},"2025-11-13",95.37,95.66,94.14,94.33,26600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":111,"percent_change":111,"volume":2002,"transactions":9,"vwap":2001},"2025-11-12",95.57,95.82,95.18,95.44,74300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1360,"change":1173,"percent_change":1173,"volume":2008,"transactions":9,"vwap":1360},"2025-11-11",95.34,95.73,94.97,82500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1049,"volume":2016,"transactions":9,"vwap":2014},"2025-11-10",95.14,95.6,94.69,95.41,1.61,121900,{"date":2018,"open":2019,"high":1778,"low":2020,"close":2021,"change":1065,"percent_change":363,"volume":2022,"transactions":9,"vwap":2021},"2025-11-07",93.38,92.66,93.8,62100,{"date":2024,"open":2025,"high":1286,"low":1778,"close":1894,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1894},"2025-11-06",94.93,-0.9,-0.95,201400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":443,"percent_change":1636,"volume":2035,"transactions":9,"vwap":2034},"2025-11-05",94.66,95.58,94.5,95.15,69800,{"date":2037,"open":2038,"high":1360,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-04",94.95,94.48,94.61,-1.88,-1.95,391000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1636,"percent_change":1288,"volume":2050,"transactions":9,"vwap":2049},"2025-11-03",96.46,96.75,96.17,96.49,338500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1361,"change":320,"percent_change":1904,"volume":2056,"transactions":9,"vwap":1361},"2025-10-31",95.89,95.97,95.35,39700,{"date":2058,"open":2059,"high":2049,"low":1342,"close":2060,"change":1707,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-30",96.14,96.22,-0.92,99500,{"date":2064,"open":2065,"high":1747,"low":1287,"close":1419,"change":2066,"percent_change":1429,"volume":2067,"transactions":9,"vwap":1419},"2025-10-29",97.46,0.5,35500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":414,"percent_change":1452,"volume":2074,"transactions":9,"vwap":2073},"2025-10-28",96.059998,96.72,95.84,96.61,42900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":82,"percent_change":2080,"volume":1899,"transactions":9,"vwap":2078},"2025-10-27",96.82,96.87,96.34,1.4,{"date":2082,"open":2083,"high":2084,"low":2005,"close":2085,"change":1585,"percent_change":886,"volume":2086,"transactions":9,"vwap":2085},"2025-10-24",95.63,95.71,95.53,33100,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1231,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-23",94.040001,94.99,94.81,0.82,39900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":1002,"percent_change":1002,"volume":2099,"transactions":9,"vwap":2089},"2025-10-22",94.41,94.71,93.62,51000,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":72,"volume":2105,"transactions":9,"vwap":2103},"2025-10-21",94.7,94.080002,-1.03,37000,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":833,"volume":2112,"transactions":9,"vwap":2110},"2025-10-20",94.2,95.24,95.11,1.38,41700,{"date":2114,"open":1336,"high":2115,"low":1915,"close":1984,"change":1239,"percent_change":1239,"volume":2116,"transactions":9,"vwap":1984},"2025-10-17",93.89,20900,{"date":2118,"open":2119,"high":2120,"low":1922,"close":2121,"change":794,"percent_change":267,"volume":2122,"transactions":9,"vwap":2121},"2025-10-16",93.76,94.42,93.68,42400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1799,"change":2128,"percent_change":1445,"volume":2129,"transactions":9,"vwap":1799},"2025-10-15",92.8,93.31,92.5,1.7,38500,{"date":2131,"open":2132,"high":1815,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-14",90.52,91.28,-0.97,-1.05,21000,{"date":2138,"open":2139,"high":1973,"low":2140,"close":1853,"change":81,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1853},"2025-10-13",92.22,91.69,3.47,26100,{"date":2144,"open":1877,"high":1980,"low":26,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-10",89.16,-3.83,-4.12,46000,{"date":2150,"open":1334,"high":1334,"low":2151,"close":2152,"change":2153,"percent_change":2134,"volume":2154,"transactions":9,"vwap":2152},"2025-10-09",92.75,92.99,-0.91,29200,{"date":2156,"open":1972,"high":2157,"low":1972,"close":2158,"change":1802,"percent_change":1288,"volume":2159,"transactions":9,"vwap":2158},"2025-10-08",93.97,93.9,22800,{"date":2161,"open":2162,"high":2162,"low":1928,"close":2163,"change":1270,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-07",94.72,93.35,-0.8,125800,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1429,"percent_change":2171,"volume":1882,"transactions":9,"vwap":2170},"2025-10-06",93.65,94.24,94.099998,0.56,{"date":2173,"open":2119,"high":2174,"low":2175,"close":2176,"change":480,"percent_change":1651,"volume":2177,"transactions":9,"vwap":2176},"2025-10-03",93.84,93.36,93.58,19400,{"date":2179,"open":2180,"high":2180,"low":1910,"close":2181,"change":859,"percent_change":1585,"volume":2182,"transactions":9,"vwap":2181},"2025-10-02",93.88,93.37,25000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":1923,"change":233,"percent_change":519,"volume":2187,"transactions":9,"vwap":1923},"2025-10-01",92.059998,92.73,39100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":538,"percent_change":141,"volume":2194,"transactions":9,"vwap":2193},"2025-09-30",91.66,91.82,91.32,91.75,33000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1813,"change":23,"percent_change":987,"volume":1766,"transactions":9,"vwap":1813},"2025-09-29",91.48,91.83,91.24,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1270,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",90.14,90.54,89.86,90.45,-0.68,38400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1452,"percent_change":320,"volume":1687,"transactions":9,"vwap":2213},"2025-09-25",90.9,91.26,90.64,91.13,{"date":2215,"open":2216,"high":2217,"low":2133,"close":2218,"change":373,"percent_change":1599,"volume":2219,"transactions":9,"vwap":2218},"2025-09-24",91.61,91.62,91.4,40800,{"date":2221,"open":1940,"high":2222,"low":1942,"close":2217,"change":414,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2217},"2025-09-23",92.11,-0.28,46300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2066,"volume":2232,"transactions":9,"vwap":2230},"2025-09-22",91.43,91.9,91.31,91.88,0.46,42300,{"date":2234,"open":2235,"high":2216,"low":1947,"close":2236,"change":1880,"percent_change":1881,"volume":2237,"transactions":9,"vwap":2236},"2025-09-19",91.57,91.42,79500,{"date":2239,"open":1942,"high":2240,"low":2192,"close":2241,"change":2242,"percent_change":363,"volume":2243,"transactions":9,"vwap":2241},"2025-09-18",91.84,91.81,-0.44,111000,{"date":2245,"open":2246,"high":1319,"low":2247,"close":1853,"change":1288,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1853},"2025-09-17",91.91,91.63,0.64,139000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2190,"change":627,"percent_change":45,"volume":2255,"transactions":9,"vwap":2190},"2025-09-16",91.34,91.7,91.07,75000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":860,"percent_change":2248,"volume":2262,"transactions":9,"vwap":2261},"2025-09-15",90.67,90.81,90.48,90.75,19200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-12",90.23,90.3,89.99,90.17,0.03,23500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2202,"change":2276,"percent_change":2111,"volume":2277,"transactions":9,"vwap":2202},"2025-09-11",89.49,90.28,89.46,1.23,185500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":158,"percent_change":1256,"volume":2284,"transactions":9,"vwap":2283},"2025-09-10",89.14,89.19,88.67,88.91,64900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":136,"percent_change":267,"volume":2291,"transactions":9,"vwap":2290},"2025-09-09",88.19,88.33,87.94,88.17,40000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":66,"percent_change":519,"volume":2297,"transactions":9,"vwap":2295},"2025-09-08",87.34,87.51,87.029999,34900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1751,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-05",86.62,86.8,86.16,86.61,1.2,21600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":319,"percent_change":434,"volume":2312,"transactions":9,"vwap":2311},"2025-09-04",85.57,85.6,85.019997,85.58,15500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":537,"percent_change":126,"volume":2319,"transactions":9,"vwap":2318},"2025-09-03",85.93,86.14,85.75,85.92,28500,{"date":2321,"open":2310,"high":2322,"low":2323,"close":2311,"change":2324,"percent_change":947,"volume":2325,"transactions":9,"vwap":2311},"2025-09-02",85.66,84.87,0.07,26300,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1865,"percent_change":1974,"volume":2062,"transactions":9,"vwap":2330},"2025-08-29",85.69,85.2,85.51,{"date":2332,"open":2330,"high":2316,"low":2330,"close":2333,"change":393,"percent_change":392,"volume":2334,"transactions":9,"vwap":2333},"2025-08-28",86.059998,30000,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":1271,"percent_change":1737,"volume":2340,"transactions":9,"vwap":2339},"2025-08-27",85.72,85.24,85.7,47200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":868,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-26",86.33,86.56,86.18,86.43,-0.14,53600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":319,"percent_change":1880,"volume":2355,"transactions":9,"vwap":2354},"2025-08-25",86.89,87.010002,86.45,86.55,59100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2351,"change":953,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2351},"2025-08-22",85.76,86.98,85.74,1.97,26400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1159,"percent_change":374,"volume":2369,"transactions":9,"vwap":2368},"2025-08-21",85.26,85.39,84.99,85.21,24900,{"date":2371,"open":2372,"high":2330,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-20",85.34,84.83,85.36,-0.25,-0.29,323500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-19",86,86.12,85.44,85.61,-0.66,-0.77,54000,{"date":2388,"open":2389,"high":2346,"low":2390,"close":2391,"change":860,"percent_change":1314,"volume":2392,"transactions":9,"vwap":2391},"2025-08-18",86.17,85.99,86.27,54300,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2328,"change":480,"percent_change":121,"volume":2397,"transactions":9,"vwap":2328},"2025-08-15",85.95,85.56,28000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":979,"percent_change":941,"volume":2404,"transactions":9,"vwap":2403},"2025-08-14",85.45,85.91,85.29,85.48,177400,{"date":2406,"open":2407,"high":2351,"low":2408,"close":2409,"change":1712,"percent_change":762,"volume":2410,"transactions":9,"vwap":2409},"2025-08-13",86.46,86.29,86.65,95400,{"date":2412,"open":2413,"high":2396,"low":2414,"close":2415,"change":580,"percent_change":1897,"volume":2416,"transactions":9,"vwap":2415},"2025-08-12",84.95,84.79,85.33,41900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":374,"percent_change":1535,"volume":2422,"transactions":9,"vwap":2421},"2025-08-11",84.53,84.88,84.36,30200,{"date":2424,"open":2419,"high":2425,"low":2426,"close":2427,"change":570,"percent_change":1065,"volume":1699,"transactions":9,"vwap":2427},"2025-08-08",84.77,84.39,84.54,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":136,"percent_change":131,"volume":2433,"transactions":9,"vwap":2432},"2025-08-07",85.23,84.56,84.92,36300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1429,"volume":2441,"transactions":9,"vwap":2439},"2025-08-06",83.99,84.34,83.63,84.26,0.44,32600,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":309,"percent_change":309,"volume":2447,"transactions":9,"vwap":2446},"2025-08-05",84.48,83.79,83.82,406600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1040,"percent_change":1823,"volume":2454,"transactions":9,"vwap":2453},"2025-08-04",83.8,83.87,83.46,83.84,21200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":979,"volume":2462,"transactions":9,"vwap":2460},"2025-08-01",82.66,83.099998,82.42,82.88,-0.98,37700,{"date":2464,"open":2465,"high":2466,"low":2438,"close":2467,"change":1881,"percent_change":590,"volume":2468,"transactions":9,"vwap":2467},"2025-07-31",83.93,84.18,83.86,16900,{"date":2470,"open":2444,"high":2329,"low":2436,"close":2471,"change":362,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-30",84.28,-0.67,64800,{"date":2475,"open":2476,"high":2477,"low":2425,"close":2478,"change":1239,"percent_change":106,"volume":2479,"transactions":9,"vwap":2478},"2025-07-29",85.11,85.25,84.85,36900,{"date":2481,"open":2482,"high":2476,"low":2483,"close":2484,"change":1338,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-28",85.089996,84.63,84.8,-0.7,19900,{"date":2488,"open":2476,"high":2489,"low":2413,"close":2490,"change":2376,"percent_change":319,"volume":2491,"transactions":9,"vwap":2490},"2025-07-25",85.41,85.4,18100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2328,"change":570,"percent_change":2242,"volume":2497,"transactions":9,"vwap":2328},"2025-07-24",85.87,85.88,85.5,50200,{"date":2499,"open":2500,"high":2501,"low":2396,"close":2502,"change":988,"percent_change":549,"volume":2291,"transactions":9,"vwap":2502},"2025-07-23",85.77,86.080002,86.07,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1889,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-22",84.71,85.19,84.52,85.14,-0.08,56600,{"date":2512,"open":2367,"high":2330,"low":2367,"close":2368,"change":795,"percent_change":38,"volume":2513,"transactions":9,"vwap":2368},"2025-07-21",31600,{"date":2515,"open":2373,"high":2516,"low":2517,"close":2518,"change":2347,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-18",84.96,84.46,84.59,-0.17,17600,{"date":2522,"open":2466,"high":2523,"low":2524,"close":2525,"change":2231,"percent_change":1802,"volume":2526,"transactions":9,"vwap":2525},"2025-07-17",84.78,84.080002,84.73,24600,{"date":2528,"open":2450,"high":2529,"low":2530,"close":2531,"change":141,"percent_change":146,"volume":1795,"transactions":9,"vwap":2531},"2025-07-16",84.32,83.36,84.27,{"date":2533,"open":2465,"high":2534,"low":2535,"close":2536,"change":628,"percent_change":45,"volume":2537,"transactions":9,"vwap":2536},"2025-07-15",84.089996,83.57,83.95,87500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":121,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-14",82.72,83.17,82.44,83.12,0.3,38300,{"date":2547,"open":2548,"high":2549,"low":2540,"close":2550,"change":1490,"percent_change":1016,"volume":2551,"transactions":9,"vwap":2550},"2025-07-11",82.97,83,82.87,42800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":392,"percent_change":1801,"volume":2557,"transactions":9,"vwap":2555},"2025-07-10",82.79,83.059998,82.57,64300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":529,"percent_change":528,"volume":2564,"transactions":9,"vwap":2563},"2025-07-09",82.52,82.68,82.32,82.64,94100,{"date":2566,"open":2540,"high":2567,"low":2542,"close":2568,"change":267,"percent_change":627,"volume":2569,"transactions":9,"vwap":2568},"2025-07-08",82.78,82.73,49100,{"date":2571,"open":2572,"high":2561,"low":2573,"close":2574,"change":1057,"percent_change":732,"volume":2575,"transactions":9,"vwap":2574},"2025-07-07",82.35,81.96,81.98,35900,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":538,"percent_change":151,"volume":2297,"transactions":9,"vwap":2580},"2025-07-03",83.11,83.38,83.3,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2584,"change":538,"percent_change":151,"volume":2585,"transactions":9,"vwap":2584},"2025-07-02",82.4,83.010002,46200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2540,"change":780,"percent_change":480,"volume":2591,"transactions":9,"vwap":2540},"2025-07-01",82.65,82.9,82.47,22000,{"date":2593,"open":2594,"high":2595,"low":2573,"close":2595,"change":868,"percent_change":1159,"volume":2596,"transactions":9,"vwap":2595},"2025-06-30",82.080002,82.55,108800,{"date":2598,"open":2457,"high":2550,"low":2599,"close":2600,"change":1905,"percent_change":434,"volume":1782,"transactions":9,"vwap":2600},"2025-06-27",82.24,82.67,{"date":2602,"open":2603,"high":2543,"low":2563,"close":2549,"change":2440,"percent_change":1809,"volume":2604,"transactions":9,"vwap":2549},"2025-06-26",82.71,18900,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":781,"percent_change":702,"volume":2610,"transactions":9,"vwap":2609},"2025-06-25",82.75,82.29,82.56,34500,{"date":2612,"open":2613,"high":2542,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":1825,"transactions":9,"vwap":2615},"2025-06-24",81.6,81.37,82.41,2.19,2.73,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":267,"volume":1541,"transactions":9,"vwap":2622},"2025-06-23",79.23,80.31,80.22,0.6,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":1215,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-20",80.5,79.51,79.62,-0.72,24800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":424,"percent_change":190,"volume":2637,"transactions":9,"vwap":2636},"2025-06-18",80.25,80.47,80,80.2,38100,{"date":2639,"open":2640,"high":2641,"low":2635,"close":2642,"change":2104,"percent_change":471,"volume":2513,"transactions":9,"vwap":2642},"2025-06-17",80.67,80.94,80.11,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":158,"percent_change":885,"volume":2649,"transactions":9,"vwap":2648},"2025-06-16",81.11,81.52,81.059998,81.14,52700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1305,"percent_change":940,"volume":2656,"transactions":9,"vwap":2655},"2025-06-13",80.16,81.050003,80.080002,80.4,72000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1144,"percent_change":1437,"volume":2663,"transactions":9,"vwap":2662},"2025-06-12",81.47,81.67,81.28,81.65,121700,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":538,"percent_change":393,"volume":2669,"transactions":9,"vwap":2668},"2025-06-11",81.85,81.26,81.46,2859700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":860,"percent_change":1585,"volume":2676,"transactions":9,"vwap":2675},"2025-06-10",80.93,81.23,80.57,81.17,4652900,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":66,"percent_change":116,"volume":2682,"transactions":9,"vwap":2681},"2025-06-09",80.099998,80.73,80.59,3705300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":141,"percent_change":126,"volume":2688,"transactions":9,"vwap":2686},"2025-06-06",79.46,79.69,79.32,3900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":489,"percent_change":1289,"volume":2695,"transactions":9,"vwap":2694},"2025-06-05",79.63,79.73,79.22,79.37,27300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1949,"percent_change":1504,"volume":2702,"transactions":9,"vwap":2701},"2025-06-04",78.71,78.99,78.54,78.89,14800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1651,"percent_change":1657,"volume":2709,"transactions":9,"vwap":2708},"2025-06-03",77.57,77.89,77.33,77.83,32500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":234,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-02",77.21,77.61,76.99,1.05,13300,{"date":2718,"open":2714,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1205,"volume":2723,"transactions":9,"vwap":2721},"2025-05-30",77.019997,76.44,76.8,-1.14,10000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":146,"percent_change":52,"volume":2730,"transactions":9,"vwap":2729},"2025-05-29",78.16,78.25,77.74,77.94,20500,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2242,"percent_change":244,"volume":2736,"transactions":9,"vwap":2735},"2025-05-28",77.76,77.47,77.56,14600,{"date":2738,"open":2708,"high":2739,"low":2740,"close":2741,"change":1017,"percent_change":414,"volume":2742,"transactions":9,"vwap":2741},"2025-05-27",78.050003,77.72,78,49800,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":1651,"percent_change":1657,"volume":2748,"transactions":9,"vwap":2747},"2025-05-23",77.63,78.29,78.2,19500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2376,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-22",77.84,78.13,77.75,77.98,-0.37,6200,{"date":2758,"open":2759,"high":2760,"low":2752,"close":2761,"change":1917,"percent_change":2269,"volume":2762,"transactions":9,"vwap":2761},"2025-05-21",78.6,78.9,78.27,14400,{"date":2764,"open":2765,"high":2727,"low":2706,"close":2727,"change":2347,"percent_change":374,"volume":2766,"transactions":9,"vwap":2727},"2025-05-20",78.17,43500,{"date":2768,"open":2753,"high":2769,"low":2753,"close":2770,"change":752,"percent_change":780,"volume":2771,"transactions":9,"vwap":2770},"2025-05-19",78.45,78.39,12900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1003,"percent_change":1002,"volume":2778,"transactions":9,"vwap":2777},"2025-05-16",78.3,78.41,78.019997,78.26,27200,{"date":2780,"open":2727,"high":2781,"low":2754,"close":2746,"change":2347,"percent_change":374,"volume":2782,"transactions":9,"vwap":2746},"2025-05-15",78.33,13800,{"date":2784,"open":2701,"high":2701,"low":2770,"close":2785,"change":1315,"percent_change":627,"volume":1932,"transactions":9,"vwap":2785},"2025-05-14",78.43,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2740,"change":2790,"percent_change":2509,"volume":2791,"transactions":9,"vwap":2740},"2025-05-13",77.25,77.99,-0.06,8700,{"date":2793,"open":2708,"high":2794,"low":2795,"close":2796,"change":1222,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-12",77.86,77.5,77.78,2.71,25700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1288,"percent_change":1692,"volume":2486,"transactions":9,"vwap":2804},"2025-05-09",76.16,76.28,75.68,75.73,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":528,"percent_change":1159,"volume":2810,"transactions":9,"vwap":2809},"2025-05-08",75.84,75.12,75.14,44500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2722,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-07",75.81,75.95,75.099998,75.25,-1.49,13200,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":2384,"volume":2825,"transactions":9,"vwap":2823},"2025-05-06",76.37,76.79,76.39,-0.51,15700,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2829,"change":1693,"percent_change":2715,"volume":2830,"transactions":9,"vwap":2829},"2025-05-05",77.24,76.9,8400,{"date":2832,"open":2833,"high":2802,"low":2834,"close":2835,"change":1371,"percent_change":1124,"volume":2836,"transactions":9,"vwap":2835},"2025-05-02",76.24,75.85,76.099998,21700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2841,"change":1173,"percent_change":1239,"volume":2842,"transactions":9,"vwap":2841},"2025-05-01",73.95,73.97,73.56,6700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2544,"percent_change":289,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",73.3,73.57,73.089996,73.52,14100,{"date":2851,"open":2852,"high":2848,"low":2853,"close":2854,"change":559,"percent_change":1721,"volume":2855,"transactions":9,"vwap":2854},"2025-04-29",73.23,73.13,73.22,12300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2324,"percent_change":1033,"volume":1899,"transactions":9,"vwap":2861},"2025-04-28",73.14,73.2,72.7,72.91,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":1065,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-04-25",72.5,72.85,72.84,-0.61,5800,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2873,"change":885,"percent_change":834,"volume":2468,"transactions":9,"vwap":2873},"2025-04-24",72.41,73.32,73.29,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2878,"change":2879,"percent_change":627,"volume":2880,"transactions":9,"vwap":2878},"2025-04-23",72.8,73.31,72.37,0.65,16400,{"date":179,"open":2882,"high":2883,"low":175,"close":2884,"change":2231,"percent_change":2879,"volume":2885,"transactions":9,"vwap":2884},71.26,72,71.72,13700]