[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FELE":3,"homepage-market-summary":35,"stock-historical-FELE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FELE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Franklin Electric Co Inc","Nasdaq",null,"MOTORS & GENERATORS","Franklin Electric Co Inc designs, manufactures, and distributes water and fuel pumping systems, composed of submersible motors, pumps, electronic controls, water treatment systems, and related parts and equipment. It has three segments; The Water Systems segment designs, manufactures and sells motors, pumps, drives, electronic controls, monitoring devices, and related parts and equipment for use in groundwater, water transfer, and wastewater, The Energy Systems segment designs, manufactures and sells pumps, pipe, sumps, fittings, vapor recovery components, electronic controls, monitoring devices, and related parts and equipment for use in fueling system applications and the Distribution segment sells and provides presale support and specifications to the installing contractors.","6,500","Fort Wayne, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1353,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},98.65,97.98,99.23,97.37,96.47,2.18,2.26,288701.388464,7458,98.5183,115.815,89.54,295561.229860948,34.7,9469,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},78.87,285397,104169907.465237,13.59,"2025-04-22",[187,188,198,208,219,230,241,252,262,272,282,293,301,312,321,332,343,353,364,374,382,392,402,411,420,431,441,451,461,472,482,492,503,514,525,536,546,556,565,576,586,596,604,615,625,635,646,657,667,676,686,697,705,714,725,733,741,749,757,766,774,783,791,798,804,812,818,826,834,840,848,855,862,870,878,887,895,903,911,920,929,934,942,948,956,963,972,979,986,993,1000,1008,1016,1024,1030,1038,1044,1052,1061,1068,1075,1083,1090,1098,1105,1110,1116,1123,1131,1137,1143,1150,1157,1164,1172,1179,1184,1191,1196,1204,1208,1214,1222,1226,1234,1241,1248,1255,1264,1273,1280,1288,1297,1305,1314,1323,1330,1336,1345,1352,1360,1367,1375,1382,1388,1395,1402,1409,1416,1421,1426,1433,1438,1443,1452,1459,1465,1473,1482,1489,1497,1502,1509,1516,1524,1532,1538,1546,1555,1563,1569,1575,1581,1586,1592,1597,1605,1614,1622,1628,1634,1638,1643,1647,1653,1658,1663,1670,1676,1684,1691,1698,1704,1710,1716,1722,1728,1732,1737,1745,1750,1756,1762,1769,1777,1786,1792,1799,1806,1814,1822,1830,1836,1843,1850,1859,1866,1872,1880,1888,1895,1901,1908,1913,1919,1926,1933,1938,1946,1952,1956,1961,1968,1974,1981,1985,1991,1997,2002,2008,2014,2019,2022,2027,2032,2038,2045,2051,2056,2062,2067,2073,2080,2086,2092,2096,2102,2107,2111,2116,2120,2125,2133,2138,2143,2147,2154,2161,2165,2172,2176,2179,2184,2189,2195,2201,2205,2211,2218,2224,2230,2235,2241,2247,2253,2258,2265,2270,2277,2283,2288,2295,2301,2306,2313,2319,2324,2329,2335,2342,2349,2356,2362,2369,2375,2382,2389,2396,2403,2408,2414,2420,2425,2430,2436,2439,2446,2453,2458,2465,2473,2481,2489,2495,2501,2508,2514,2522,2530,2539,2546,2553,2560,2568,2573,2577,2584,2589,2596,2604,2612,2618,2625,2630,2637,2645,2650,2657,2663,2670,2676,2682,2689,2696,2702,2708,2714,2720,2727,2735,2743,2748,2755,2760,2766],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",95.65,97.22,94.7567,0.58,0.6,220823.717255,7403,96.3873,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",97.33,95.84,95.89,-0.73,-0.76,218582.899985,6997,96.1862,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",97.65,98.13,96.260516,96.62,-0.96,-0.98,297788.099771,7660,96.6211,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",96.79,98.395,96.215,97.58,0.51,0.53,293129.961941,7680,97.4736,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",97.2,98.16,96.78,97.07,0.23,0.24,394029.027767,7861,97.2789,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",95.96,97.1,95.0742,96.84,0.54,0.56,331944.462959,9081,96.2066,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":147,"volume":259,"transactions":260,"vwap":261},"2026-09-23",95.45,96.92,95.1,96.3,0.31,240900.292409,7484,96.3826,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":137,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",96.39,96.505,95.32,95.99,0.82,292191.593398,8068,96.0103,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",96.45,95.09,95.21,-0.3,-0.31,219510.902001,8377,95.4618,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",96.2,96.88,95.41,95.51,-0.69,-0.72,1164333.456684,7540,95.5886,{"date":294,"open":295,"high":295,"low":296,"close":284,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",97.61,95.57,0.1,251517.487897,7167,96.2744,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",96.4,97.68,95.59,96.1,0.15,0.16,457242.248561,6387,96.3033,{"date":313,"open":234,"high":234,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",95.43,95.95,-0.14,-0.15,220841.592325,7397,95.9545,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",96.55,97.167298,95.81,96.09,-1.74,-1.78,236564.640556,6887,96.3577,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",98.4,99.24,97.45,97.83,0.69,0.71,333323.958268,8792,97.8285,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",97.4,95.77,97.14,-1.12,-1.14,260202.271237,8154,96.6463,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",98.43,99.85,98.095,98.26,-0.87,-0.88,283593.67678,8277,98.7717,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",99.87,100.15,99.01,99.13,-0.63,222188.845528,7973,99.3806,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":58,"percent_change":58,"volume":379,"transactions":380,"vwap":381},"2026-09-04",98.69,100.135,99.76,158312.050226,5603,99.6678,{"date":383,"open":384,"high":385,"low":224,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",98.5,99.59,99.27,1.68,1.72,244539.912881,5975,99.1236,{"date":393,"open":394,"high":369,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",98.58,97.28,97.59,-0.84,-0.85,434561.32114,8616,97.9594,{"date":403,"open":404,"high":405,"low":406,"close":355,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",98.94,99.07,97.1999,-1.66,153379.32542,8518,98.1372,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",100.34,99.5,100.09,-0.47,126255.17963,4365,99.9787,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",102.14,102.985,100.01,100.56,-1.58,-1.55,123651.779793,4748,100.6366,{"date":432,"open":433,"high":434,"low":435,"close":422,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",101.75,102.265,100.77,-0.4,-0.39,106525.027162,5401,101.9712,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":339,"volume":448,"transactions":449,"vwap":450},"2026-08-26",102.39,102.96,101.41,102.54,0.72,126790.499062,5607,102.5143,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",104,101.635,101.82,-1.33,-1.29,133709.349275,4954,101.9593,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",104.23,105.1,102.605,103.15,-0.95,-0.91,102484.812827,5206,103.2389,{"date":473,"open":474,"high":475,"low":443,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",104.05,104.24,104.1,0.84,0.81,135473.400365,5129,103.8517,{"date":483,"open":446,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",105.51,102.505,103.26,-0.81,-0.78,161736.77702,6389,103.542,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",103.13,104.515,101.87,104.07,2.12,2.08,293956.227986,9546,103.961,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",103.93,104.97,101.835,101.95,-2.07,-1.99,191105.650919,8274,102.3434,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",105.17,105.7499,103.9,104.02,-1.75,-1.65,294616.46774,7493,104.3322,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",105.48,106.38,104.72,105.77,-0.17,-0.16,147042.298136,5795,105.617,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",108.53,105.7,105.94,-1.5,-1.4,180472.772577,5808,106.2039,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",108.35,106.25,107.44,-0.37,-0.34,141187.902237,5366,107.4385,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":152,"percent_change":157,"volume":562,"transactions":563,"vwap":564},"2026-08-11",108.3,109.5,106.9,107.81,240323.216938,5597,107.6974,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",108.62,109.415,107.1575,107.43,-2.03,-1.85,174782.002519,4139,107.5901,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",109.1,110,109.46,0.13,0.12,132850.872073,5711,109.5522,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":289,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",110.08,110.92,108.47,109.33,-0.65,168096.230098,6515,109.3638,{"date":597,"open":123,"high":598,"low":599,"close":600,"change":581,"percent_change":582,"volume":601,"transactions":602,"vwap":603},"2026-08-05",110.725,109.41,110.05,213779.606735,8225,109.9303,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",107.41,110.2,106.88,109.92,2.96,2.77,466659.949779,9990,109.6962,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",104.95,107.17,106.96,2.24,2.14,232426.21118,6800,106.5851,{"date":626,"open":627,"high":628,"low":629,"close":529,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",103.7,104.785,102.6201,1.25,1.21,326623.042422,8102,104.1054,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",106.82,107.93,102.22,103.47,-1.91,-1.81,270556.099821,8767,103.7368,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",109.54,111.42,104.44,105.38,-4.33,-3.95,540410.985893,15265,106.3289,{"date":658,"open":659,"high":30,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",111.88,109.65,109.71,4.28,4.06,658445.50607,15088,111.6203,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":532,"percent_change":317,"volume":673,"transactions":674,"vwap":675},"2026-07-27",106.05,107.26,104.58,105.43,497601.983261,10951,105.367,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",106.31,107.28,105.355,105.59,0.01,269587.343282,7888,105.937,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",103.88,105.9,103.785,105.58,0.91,0.87,338133.155987,6375,105.4131,{"date":698,"open":505,"high":699,"low":700,"close":701,"change":164,"percent_change":339,"volume":702,"transactions":703,"vwap":704},"2026-07-22",105.255,103.82,104.67,212249.848991,6437,104.6375,{"date":706,"open":707,"high":707,"low":708,"close":505,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",104.99,103.35,-0.36,-0.35,202175.23397,6167,104.1534,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",105.78,105.8,103.475,104.29,-1.37,-1.3,207994.898036,6582,104.253,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":509,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",106.83,108.25,105.49,105.66,-1.92,272900,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",103.92,107.88,107.73,3.35,3.21,321300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-15",104.37,104.7,103.6,104.38,-0.09,362800,{"date":750,"open":751,"high":516,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",104.85,103.39,104.47,1.26,1.22,369600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",103.4,104.54,103.010002,103.21,-0.42,-0.41,189800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",101.54,104.82,103.63,1.94,1.91,276800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",102.059998,102.94,100.58,101.69,0.43,0.42,207000,{"date":784,"open":785,"high":688,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",102.25,100.59,101.26,-1.51,-1.47,205100,{"date":792,"open":651,"high":651,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",102.089996,102.77,-2.61,-2.48,246500,{"date":799,"open":800,"high":801,"low":802,"close":651,"change":237,"percent_change":236,"volume":803,"transactions":9,"vwap":651},"2026-07-06",104.71,105.69,104.059998,264100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":316,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",105.53,105.86,103.86,105.14,-0.13,299800,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":641,"percent_change":328,"volume":817,"transactions":9,"vwap":816},"2026-07-01",107.25,105.11,105.28,213400,{"date":819,"open":820,"high":821,"low":527,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",106.16,107.89,107.19,1.7,1.61,216700,{"date":827,"open":828,"high":829,"low":830,"close":729,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":729},"2026-06-29",106.67,107.010002,105.35,-2.4,-2.22,371700,{"date":835,"open":836,"high":836,"low":837,"close":821,"change":838,"percent_change":468,"volume":839,"transactions":9,"vwap":821},"2026-06-26",108.88,107.46,-0.99,823400,{"date":841,"open":842,"high":843,"low":844,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-25",105.54,109.32,105.52,4,3.81,262900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":630,"percent_change":631,"volume":854,"transactions":9,"vwap":853},"2026-06-24",104.19,106.27,103.78,104.88,299300,{"date":856,"open":505,"high":857,"low":858,"close":770,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":770},"2026-06-23",104.91,102.42,-0.83,-0.79,251700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":127,"volume":869,"transactions":9,"vwap":867},"2026-06-22",104.77,105.32,103.49,104.46,0.26,254200,{"date":871,"open":769,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",105.92,103.33,104.2,0.95,0.92,1030300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",102.98,103.8,100.39,103.25,-0.28,-0.27,379900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",104.28,105.5,103.059998,103.53,0.03,239300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",104.12,105.089996,103.31,103.5,-0.07,210200,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",104.18,102.040001,103.57,1.4,1.37,184100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",100.73,102.46,99.67,102.17,2.54,2.55,164400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",101.91,103.089996,99.61,99.63,-3,-2.92,299600,{"date":930,"open":931,"high":518,"low":931,"close":932,"change":917,"percent_change":917,"volume":933,"transactions":9,"vwap":932},"2026-06-09",100.8,102.63,315700,{"date":935,"open":936,"high":931,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",99.080002,98.38,100.089996,1.53,1.55,297200,{"date":943,"open":944,"high":386,"low":200,"close":945,"change":946,"percent_change":58,"volume":947,"transactions":9,"vwap":945},"2026-06-05",98,98.56,0.48,329900,{"date":949,"open":950,"high":366,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",99.6,97.95,98.080002,-0.51,-0.52,210800,{"date":957,"open":958,"high":959,"low":355,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-03",99.53,99.91,98.59,-1.38,229300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",97.44,100.22,97.27,99.97,2.53,2.6,290200,{"date":973,"open":974,"high":975,"low":976,"close":965,"change":977,"percent_change":214,"volume":978,"transactions":9,"vwap":965},"2026-06-01",97.12,99.21,95.52,-0.94,265400,{"date":980,"open":981,"high":982,"low":983,"close":937,"change":984,"percent_change":289,"volume":985,"transactions":9,"vwap":937},"2026-05-29",98.82,99.56,98.099998,-0.71,271400,{"date":987,"open":786,"high":988,"low":989,"close":990,"change":509,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-28",100.87,98.96,99.089996,-2.05,309400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":225,"percent_change":225,"volume":999,"transactions":9,"vwap":998},"2026-05-27",100.79,102,100.55,101.16,365800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",98.57,101.099998,100.65,2.37,2.41,367700,{"date":1009,"open":1010,"high":384,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",96.82,96.38,98.28,1.6,1.65,202200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":763,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",96.8,96.99,94.96,96.68,-0.43,230000,{"date":1025,"open":1026,"high":395,"low":1020,"close":1027,"change":823,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",95.63,97.099998,1.78,291100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":991,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",97,97.6,95.31,95.4,-2,145600,{"date":1039,"open":1040,"high":295,"low":267,"close":345,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":345},"2026-05-18",96.49,1.33,1.38,204800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",97.93,95.97,96.07,-2.23,-2.27,194100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",97.99,98.83,97.7,98.3,0.93,0.96,185000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":23,"change":1066,"percent_change":416,"volume":1067,"transactions":9,"vwap":23},"2026-05-13",97.66,97.88,96.71,-0.46,230900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":337,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":337},"2026-05-12",99.49,97.31,-1.18,-1.19,174000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",99.81,100.48,98.32,99.010002,-0.33,277700,{"date":1084,"open":1085,"high":1086,"low":233,"close":1087,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",99.94,100.74,99.34,-0.6,221700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1085,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-05-07",101.12,102.34,99.88,-1.04,-1.03,390500,{"date":1099,"open":1100,"high":1101,"low":938,"close":1102,"change":1103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",101.42,101.59,100.98,0.97,175900,{"date":1106,"open":975,"high":1107,"low":405,"close":1108,"change":17,"percent_change":122,"volume":1109,"transactions":9,"vwap":1108},"2026-05-05",100.89,100.010002,189700,{"date":1111,"open":1055,"high":1112,"low":1012,"close":1113,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",100.42,98.89,-0.55,350800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",100.82,98.52,99.44,-0.75,218300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":521,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",101.5,101.73,98.61,100.19,-1.68,379300,{"date":1132,"open":1133,"high":816,"low":1134,"close":496,"change":1072,"percent_change":1135,"volume":1136,"transactions":9,"vwap":496},"2026-04-29",102.3,101.4,-1.15,311100,{"date":1138,"open":1139,"high":707,"low":396,"close":1140,"change":1141,"percent_change":1022,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",103.89,103.050003,-0.45,577000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":900,"change":1148,"percent_change":939,"volume":1149,"transactions":9,"vwap":900},"2026-04-27",102.45,103.81,101.97,1.56,428000,{"date":1151,"open":787,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":147,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",102.26,100.6,101.94,0.33,1001000,{"date":1158,"open":1120,"high":1159,"low":1120,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",101.8,101.61,2.7,2.73,237400,{"date":1165,"open":1166,"high":1167,"low":233,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-22",101.34,101.7,98.91,-2.13,-2.11,415600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":147,"percent_change":147,"volume":1178,"transactions":9,"vwap":1177},"2026-04-21",100.33,101.52,100.16,101.040001,276700,{"date":1180,"open":1003,"high":1181,"low":950,"close":1182,"change":214,"percent_change":977,"volume":1183,"transactions":9,"vwap":1182},"2026-04-20",101.39,100.72,346600,{"date":1185,"open":913,"high":1186,"low":778,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",103.61,101.68,2.56,2.58,714500,{"date":1192,"open":925,"high":1102,"low":1193,"close":1194,"change":1095,"percent_change":1095,"volume":1195,"transactions":9,"vwap":1194},"2026-04-16",98.7,99.12,246200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1176,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1176},"2026-04-15",102.41,102.51,99.68,-2.94,-2.85,216300,{"date":1205,"open":1206,"high":627,"low":906,"close":1206,"change":317,"percent_change":317,"volume":1207,"transactions":9,"vwap":1206},"2026-04-14",103.099998,171900,{"date":1209,"open":1210,"high":1211,"low":931,"close":883,"change":917,"percent_change":1212,"volume":1213,"transactions":9,"vwap":883},"2026-04-13",100.81,103.96,2.52,292200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",100.54,100.88,99.75,100.71,0.17,139300,{"date":1223,"open":1224,"high":1217,"low":1224,"close":1216,"change":631,"percent_change":755,"volume":1225,"transactions":9,"vwap":1216},"2026-04-09",98.63,161700,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",98.2,99.72,99.33,3.77,3.95,235100,{"date":1235,"open":1236,"high":202,"low":1237,"close":1238,"change":1239,"percent_change":630,"volume":1240,"transactions":9,"vwap":1238},"2026-04-07",93.93,93.41,95.56,1.18,306100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":65,"percent_change":1247,"volume":1109,"transactions":9,"vwap":1246},"2026-04-06",92.75,94.39,90.96,94.38,1.28,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1022,"percent_change":1066,"volume":1254,"transactions":9,"vwap":1253},"2026-04-02",92.5,94.32,91.34,93.19,239400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",92.66,93.85,92.6,93.62,1.45,1.57,253600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",90.92,92.85,89.71,92.17,1.63,1.8,344800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":297,"volume":1279,"transactions":9,"vwap":1277},"2026-03-30",91.23,89.65,90.54,0.09,194900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":407,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",91.48,91.82,90.2,90.45,-1.53,160600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",92.99,94,91.79,91.98,-1.44,-1.54,155300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",94.14,94.54,92.74,93.42,0.04,188900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",91.17,93.47,90.93,93.38,1.24,1.35,292400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",92.71,93.25,91.91,92.14,2.25,2.5,274500,{"date":1324,"open":1325,"high":1326,"low":31,"close":1327,"change":789,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-20",91.38,91.47,89.89,-1.61,869700,{"date":1331,"open":1285,"high":1332,"low":1333,"close":1334,"change":117,"percent_change":117,"volume":1335,"transactions":9,"vwap":1334},"2026-03-19",91.84,89.76,91.36,260900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",91.31,92.37,91.089996,91.37,-0.56,-0.61,252700,{"date":1346,"open":1269,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":780,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",92.58,90.56,91.93,0.39,179300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":338,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",91.94,92.3,91.07,91.54,0.63,172100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":552,"percent_change":551,"volume":1366,"transactions":9,"vwap":1365},"2026-03-13",92.16,93.55,90,90.91,234500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",92.51,90.83,91.25,-2.37,-2.53,254600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1260,"change":1135,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1260},"2026-03-11",93.97,94.85,92.88,-1.21,242000,{"date":1383,"open":1384,"high":1048,"low":1385,"close":1386,"change":954,"percent_change":1114,"volume":1387,"transactions":9,"vwap":1386},"2026-03-10",94.41,94.35,94.77,159700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1141,"percent_change":416,"volume":1394,"transactions":9,"vwap":1393},"2026-03-09",93.89,95.6,91.89,95.29,367900,{"date":1396,"open":1397,"high":983,"low":1398,"close":1399,"change":796,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-06",96.040001,94.86,95.74,-2.52,250800,{"date":1403,"open":1404,"high":1177,"low":967,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",100.25,98.22,-3.26,-3.21,244300,{"date":1410,"open":1112,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-04",101.84,99.14,101.48,1.36,276300,{"date":1417,"open":23,"high":1418,"low":232,"close":1419,"change":1358,"percent_change":1358,"volume":1420,"transactions":9,"vwap":1419},"2026-03-03",100.7,100.12,497700,{"date":1422,"open":1057,"high":1423,"low":1424,"close":1070,"change":810,"percent_change":810,"volume":1425,"transactions":9,"vwap":1070},"2026-03-02",99.9,97.21,300400,{"date":1427,"open":1428,"high":1429,"low":213,"close":1430,"change":1431,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-27",99.39,100.059998,99.62,0.29,592200,{"date":1434,"open":1193,"high":1435,"low":1436,"close":1230,"change":447,"percent_change":43,"volume":1437,"transactions":9,"vwap":1230},"2026-02-26",99.82,96.21,496300,{"date":1439,"open":404,"high":1440,"low":1441,"close":1127,"change":278,"percent_change":278,"volume":1442,"transactions":9,"vwap":1127},"2026-02-25",100.2,97.92,424300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-24",96.43,98.93,96.42,98.92,3.6,3.78,434400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":266,"change":954,"percent_change":1457,"volume":1458,"transactions":9,"vwap":266},"2026-02-23",95.11,95.73,94.68,-0.54,466500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":201,"change":122,"percent_change":65,"volume":1464,"transactions":9,"vwap":201},"2026-02-20",94.8,95.92,94.17,494600,{"date":1466,"open":1467,"high":1454,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-19",91.16,90.7,94.71,3.83,4.21,652800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-18",93.27,93.75,90.18,90.88,-2.1,-2.26,605500,{"date":1483,"open":1079,"high":335,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-17",91.71,92.98,-15.96,-14.65,1180700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":397,"volume":1496,"transactions":9,"vwap":1494},"2026-02-13",109.86,110.4,108.81,108.94,-0.92,454300,{"date":1498,"open":1499,"high":1500,"low":599,"close":1491,"change":127,"percent_change":236,"volume":1501,"transactions":9,"vwap":1491},"2026-02-12",110.36,111.53,405900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":755,"percent_change":122,"volume":1508,"transactions":9,"vwap":1507},"2026-02-11",109,109.76,108.37,109.61,379500,{"date":1510,"open":570,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":781,"volume":1515,"transactions":9,"vwap":1513},"2026-02-10",109.11,107.31,108.39,0.45,532900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1350,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-09",107.7,108.72,106.97,107.94,0.36,354100,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-06",105.34,108.029999,107.55,2.63,2.51,347100,{"date":1533,"open":1534,"high":842,"low":1535,"close":1536,"change":248,"percent_change":247,"volume":1537,"transactions":9,"vwap":1536},"2026-02-05",104.029999,103.3,104.92,383300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1270,"volume":1545,"transactions":9,"vwap":1543},"2026-02-04",103.41,105.099998,102.91,104.36,1.67,392700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",101.77,103.76,100.68,102.69,0.62,0.61,448300,{"date":1556,"open":1557,"high":1558,"low":1448,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-02",99.74,102.4,102.07,2.45,2.46,475700,{"date":1564,"open":21,"high":1565,"low":1566,"close":1430,"change":1567,"percent_change":51,"volume":1568,"transactions":9,"vwap":1430},"2026-01-30",100.050003,97.47,0.99,442600,{"date":1570,"open":394,"high":1571,"low":1572,"close":1224,"change":1573,"percent_change":946,"volume":1574,"transactions":9,"vwap":1224},"2026-01-29",99.2,97.87,0.47,408400,{"date":1576,"open":1577,"high":1577,"low":1578,"close":233,"change":1579,"percent_change":1579,"volume":1580,"transactions":9,"vwap":233},"2026-01-28",99.77,97.77,-1.73,444600,{"date":1582,"open":1440,"high":995,"low":1583,"close":1584,"change":954,"percent_change":954,"volume":1585,"transactions":9,"vwap":1584},"2026-01-27",98.8,99.89,674100,{"date":1587,"open":1003,"high":1588,"low":1429,"close":1589,"change":1590,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",101.32,100.41,0.21,290400,{"date":1593,"open":1411,"high":1411,"low":1594,"close":1440,"change":731,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1440},"2026-01-23",99.64,-1.88,246900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1013,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-22",101.019997,102.27,100.49,102.12,1.59,335700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-21",98.66,101.14,98.45,100.52,2.8,2.87,264800,{"date":1615,"open":1616,"high":1120,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",99.25,94.88,97.72,-2.79,-2.78,438200,{"date":1623,"open":1624,"high":1610,"low":1625,"close":1626,"change":112,"percent_change":112,"volume":1627,"transactions":9,"vwap":1626},"2026-01-16",100.32,99.8,100.51,219700,{"date":1629,"open":1070,"high":1630,"low":944,"close":1631,"change":1632,"percent_change":1247,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",100.64,100.45,1.27,357300,{"date":1635,"open":1077,"high":1108,"low":384,"close":1636,"change":763,"percent_change":763,"volume":1637,"transactions":9,"vwap":1636},"2026-01-14",99.18,244400,{"date":1639,"open":1128,"high":1640,"low":1064,"close":950,"change":1641,"percent_change":1641,"volume":1642,"transactions":9,"vwap":950},"2026-01-13",100.94,-0.29,229200,{"date":1644,"open":1094,"high":413,"low":958,"close":1584,"change":1645,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1584},"2026-01-12",-0.04,179100,{"date":1648,"open":1649,"high":996,"low":1650,"close":1651,"change":1342,"percent_change":1342,"volume":1652,"transactions":9,"vwap":1651},"2026-01-09",100.9,99.099998,99.93,347700,{"date":1654,"open":1655,"high":913,"low":1656,"close":1601,"change":1530,"percent_change":1188,"volume":1657,"transactions":9,"vwap":1601},"2026-01-08",97.78,97.55,261400,{"date":1659,"open":1128,"high":1128,"low":1660,"close":21,"change":1661,"percent_change":1661,"volume":1662,"transactions":9,"vwap":21},"2026-01-07",97.23,-1.83,184200,{"date":1664,"open":304,"high":1665,"low":1666,"close":1077,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1077},"2026-01-06",100.28,97.24,1.98,2.02,218200,{"date":1671,"open":1672,"high":1650,"low":1672,"close":337,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":337},"2026-01-05",96.63,0.83,0.86,158300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1032,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1032},"2026-01-02",95.53,97.019997,94.83,1.47,1.54,197400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1678,"change":407,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1678},"2025-12-31",96.98,97.040001,95.49,-1.71,126300,{"date":1692,"open":1693,"high":1441,"low":1694,"close":1695,"change":1696,"percent_change":370,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",97.74,97.010002,97.19,-0.62,97400,{"date":1699,"open":1700,"high":1700,"low":1656,"close":1701,"change":542,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-29",99.38,97.81,-1.41,128900,{"date":1705,"open":975,"high":1706,"low":1707,"close":975,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":975},"2025-12-26",99.57,98.36,-0.19,148800,{"date":1711,"open":1712,"high":966,"low":22,"close":1713,"change":1714,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-24",99.32,99.4,-0.18,162600,{"date":1717,"open":1718,"high":959,"low":1718,"close":1719,"change":1720,"percent_change":939,"volume":1721,"transactions":9,"vwap":1719},"2025-12-23",97.96,99.58,1.5,265600,{"date":1723,"open":1724,"high":1725,"low":1724,"close":952,"change":1726,"percent_change":137,"volume":1727,"transactions":9,"vwap":952},"2025-12-22",97.32,98.78,0.76,209000,{"date":1729,"open":951,"high":951,"low":1730,"close":1724,"change":436,"percent_change":764,"volume":1731,"transactions":9,"vwap":1724},"2025-12-19",96.72,937500,{"date":1733,"open":1734,"high":1735,"low":1686,"close":1618,"change":781,"percent_change":780,"volume":1736,"transactions":9,"vwap":1618},"2025-12-18",97.5,98.11,259400,{"date":1738,"open":1739,"high":1740,"low":255,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-17",97.26,98.77,97.3,-0.2,-0.21,315100,{"date":1746,"open":944,"high":1747,"low":234,"close":1734,"change":1748,"percent_change":885,"volume":1749,"transactions":9,"vwap":1734},"2025-12-16",98.24,-0.26,279200,{"date":1751,"open":1752,"high":337,"low":267,"close":1753,"change":1754,"percent_change":1028,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",96.12,97.76,1.71,253700,{"date":1757,"open":1758,"high":1424,"low":1759,"close":1760,"change":468,"percent_change":977,"volume":1761,"transactions":9,"vwap":1760},"2025-12-12",96.59,95.87,96.050003,331000,{"date":1763,"open":1764,"high":965,"low":1765,"close":1766,"change":1767,"percent_change":939,"volume":1768,"transactions":9,"vwap":1766},"2025-12-11",95.98,95.94,96.96,1.46,298400,{"date":1770,"open":1771,"high":1436,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-10",92.55,92.26,95.5,3.26,3.53,275400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-09",93.49,94.050003,92.2,92.24,-1.27,-1.36,134700,{"date":1787,"open":1788,"high":1617,"low":1789,"close":1790,"change":1343,"percent_change":592,"volume":1791,"transactions":9,"vwap":1790},"2025-12-08",94.47,93.059998,93.51,134300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":437,"percent_change":764,"volume":1798,"transactions":9,"vwap":1797},"2025-12-05",94.44,95,93.94,94.12,249400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":468,"percent_change":467,"volume":1805,"transactions":9,"vwap":1804},"2025-12-04",95.13,96.14,94.29,94.51,144500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":307,"volume":1813,"transactions":9,"vwap":1811},"2025-12-03",95.66,98.18,95.24,95.42,0.14,209800,{"date":1815,"open":1816,"high":1026,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-02",94.73,93.92,95.28,1.08,1.15,289100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":467,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-01",94.43,95.15,93.29,94.2,-1,229000,{"date":1831,"open":1047,"high":1032,"low":1832,"close":1825,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1825},"2025-11-28",94.6,-1.01,-1.05,165000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":875,"percent_change":51,"volume":1842,"transactions":9,"vwap":1841},"2025-11-26",94.91,96.77,94.76,96.16,929800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":276,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":276},"2025-11-25",93.07,96.36,2.65,2.86,393800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-24",92.69,93.74,91.059998,92.56,-0.49,-0.53,611300,{"date":1860,"open":1861,"high":1780,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-21",91.13,93.050003,1.97,2.16,182900,{"date":1867,"open":1868,"high":1869,"low":1277,"close":1870,"change":1552,"percent_change":338,"volume":1871,"transactions":9,"vwap":1870},"2025-11-20",91.6,92.41,91.080002,167600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1743,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",90.73,91.77,90.26,90.46,-0.23,156300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1295,"volume":1887,"transactions":9,"vwap":1885},"2025-11-18",92,92.080002,89.56,90.67,-1.42,296000,{"date":1889,"open":1243,"high":1253,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-17",91.72,92.089996,-1.02,-1.1,160100,{"date":1896,"open":1310,"high":1897,"low":1898,"close":1899,"change":1342,"percent_change":1088,"volume":1900,"transactions":9,"vwap":1899},"2025-11-14",95.7,91.8,93.11,120800,{"date":1902,"open":1378,"high":1903,"low":1904,"close":1905,"change":1295,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-13",95.62,93.019997,93.67,-1.62,190300,{"date":1909,"open":1910,"high":1758,"low":1300,"close":276,"change":868,"percent_change":1911,"volume":1912,"transactions":9,"vwap":276},"2025-11-12",94.9,0.27,252800,{"date":1914,"open":1915,"high":1764,"low":1916,"close":1917,"change":152,"percent_change":132,"volume":1918,"transactions":9,"vwap":1917},"2025-11-11",94.7,94.65,94.95,94100,{"date":1920,"open":1035,"high":1921,"low":1922,"close":1923,"change":277,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-10",95.76,94.31,94.57,-0.32,118400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":884,"percent_change":1641,"volume":1932,"transactions":9,"vwap":1931},"2025-11-07",95.07,95.38,93.69,94.87,175000,{"date":1934,"open":1810,"high":1935,"low":1832,"close":1825,"change":1342,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1825},"2025-11-06",96.080002,-0.59,175500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":499,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-05",95.25,96.019997,94.040001,95.71,2.22,187800,{"date":1947,"open":1347,"high":1948,"low":1347,"close":1949,"change":946,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-04",93.91,93.63,0.52,171500,{"date":1953,"open":1838,"high":1838,"low":1301,"close":1954,"change":1906,"percent_change":1689,"volume":1955,"transactions":9,"vwap":1954},"2025-11-03",93.15,258600,{"date":1957,"open":1958,"high":1897,"low":1959,"close":1386,"change":859,"percent_change":359,"volume":1960,"transactions":9,"vwap":1386},"2025-10-31",95.3,94.23,296500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1391,"change":147,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1391},"2025-10-30",95.23,98.47,95.18,0.34,270500,{"date":1969,"open":1825,"high":1970,"low":1971,"close":1818,"change":1972,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1818},"2025-10-29",97.69,93.82,0.02,873200,{"date":1975,"open":254,"high":1976,"low":1364,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-28",96.83,95.26,-3.24,-3.29,682600,{"date":1982,"open":1983,"high":950,"low":983,"close":384,"change":1748,"percent_change":1748,"volume":1984,"transactions":9,"vwap":384},"2025-10-27",98.74,228100,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":953,"percent_change":953,"volume":1990,"transactions":9,"vwap":1989},"2025-10-24",100,98.6,98.76,163200,{"date":1992,"open":1993,"high":1993,"low":1994,"close":386,"change":107,"percent_change":1995,"volume":1996,"transactions":9,"vwap":386},"2025-10-23",102.76,98.029999,1.03,196500,{"date":1998,"open":1999,"high":2000,"low":396,"close":358,"change":1457,"percent_change":1114,"volume":2001,"transactions":9,"vwap":358},"2025-10-22",98.87,99.050003,152000,{"date":2003,"open":337,"high":2004,"low":2005,"close":1583,"change":142,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1583},"2025-10-21",99.46,94.75,0.67,209300,{"date":2009,"open":2010,"high":2011,"low":1666,"close":2012,"change":477,"percent_change":1674,"volume":2013,"transactions":9,"vwap":2012},"2025-10-20",97.75,98.33,98.14,136700,{"date":2015,"open":1760,"high":2016,"low":1760,"close":1741,"change":51,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1741},"2025-10-17",97.51,1.04,209200,{"date":2020,"open":1048,"high":1447,"low":1825,"close":257,"change":58,"percent_change":225,"volume":2021,"transactions":9,"vwap":257},"2025-10-16",204100,{"date":2023,"open":2024,"high":1841,"low":1797,"close":325,"change":2025,"percent_change":1668,"volume":2026,"transactions":9,"vwap":325},"2025-10-15",94.4,1.9,228000,{"date":2028,"open":1292,"high":2029,"low":1292,"close":1948,"change":2030,"percent_change":1820,"volume":2031,"transactions":9,"vwap":1948},"2025-10-14",94.010002,1.07,159300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1819,"percent_change":1239,"volume":919,"transactions":9,"vwap":2037},"2025-10-13",92.63,93.5,92.49,92.84,{"date":2039,"open":1253,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1286,"volume":2044,"transactions":9,"vwap":2042},"2025-10-10",94.11,91.53,91.76,-1.43,159500,{"date":2046,"open":2047,"high":2048,"low":1379,"close":1253,"change":788,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1253},"2025-10-09",94.52,94.64,-1.59,105200,{"date":2052,"open":2029,"high":2053,"low":2054,"close":1915,"change":692,"percent_change":1103,"volume":2055,"transactions":9,"vwap":1915},"2025-10-08",94.81,93.31,112800,{"date":2057,"open":1910,"high":1391,"low":2058,"close":2059,"change":2060,"percent_change":961,"volume":2061,"transactions":9,"vwap":2059},"2025-10-07",93.48,93.79,-1.31,147000,{"date":2063,"open":213,"high":200,"low":1386,"close":2064,"change":2065,"percent_change":1783,"volume":2066,"transactions":9,"vwap":2064},"2025-10-06",95.099998,-1.22,141000,{"date":2068,"open":1447,"high":2069,"low":2070,"close":2071,"change":682,"percent_change":682,"volume":2072,"transactions":9,"vwap":2071},"2025-10-03",97.41,96.11,96.32,224600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1995,"percent_change":1819,"volume":2079,"transactions":9,"vwap":2078},"2025-10-02",94.98,96.33,94.79,96.31,137900,{"date":2081,"open":2082,"high":2083,"low":2040,"close":1818,"change":2084,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1818},"2025-10-01",94.66,95.67,0.08,161200,{"date":2087,"open":2088,"high":1810,"low":2089,"close":2090,"change":107,"percent_change":2030,"volume":2091,"transactions":9,"vwap":2090},"2025-09-30",94.25,93.59,95.2,176700,{"date":2093,"open":1929,"high":1929,"low":2094,"close":2095,"change":468,"percent_change":214,"volume":1967,"transactions":9,"vwap":2095},"2025-09-29",91.26,94.19,{"date":2097,"open":2098,"high":1393,"low":2099,"close":2064,"change":2100,"percent_change":1247,"volume":2101,"transactions":9,"vwap":2064},"2025-09-26",93.98,93.78,1.2,170700,{"date":2103,"open":2035,"high":2088,"low":2104,"close":2105,"change":2106,"percent_change":236,"volume":1736,"transactions":9,"vwap":2105},"2025-09-25",92.94,93.9,0.22,{"date":2108,"open":2075,"high":266,"low":2109,"close":2110,"change":2060,"percent_change":961,"volume":732,"transactions":9,"vwap":2110},"2025-09-24",93.33,93.68,{"date":2112,"open":2113,"high":1032,"low":2048,"close":2114,"change":1856,"percent_change":953,"volume":2115,"transactions":9,"vwap":2114},"2025-09-23",95.83,94.99,168000,{"date":2117,"open":1393,"high":202,"low":1838,"close":2118,"change":307,"percent_change":308,"volume":2119,"transactions":9,"vwap":2118},"2025-09-22",95.48,169400,{"date":2121,"open":1047,"high":1047,"low":2122,"close":2123,"change":397,"percent_change":359,"volume":2124,"transactions":9,"vwap":2123},"2025-09-19",94.62,95.33,938500,{"date":2126,"open":2127,"high":303,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-18",95.19,94.82,96.17,1.76,1.86,194500,{"date":2134,"open":2135,"high":323,"low":2136,"close":1384,"change":437,"percent_change":764,"volume":2137,"transactions":9,"vwap":1384},"2025-09-17",95.050003,93.83,214600,{"date":2139,"open":2140,"high":2141,"low":1930,"close":1461,"change":236,"percent_change":237,"volume":2142,"transactions":9,"vwap":1461},"2025-09-16",94.16,95.080002,248700,{"date":2144,"open":1963,"high":1903,"low":1251,"close":1923,"change":2145,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1923},"2025-09-15",-0.06,243500,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1049,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-12",96.5,94.55,94.63,-2.3,142000,{"date":2155,"open":2156,"high":1019,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-11",94.26,96.86,2.34,2.48,159100,{"date":2162,"open":2024,"high":287,"low":2163,"close":2047,"change":317,"percent_change":532,"volume":2164,"transactions":9,"vwap":2047},"2025-09-10",94.13,152500,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1201,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-09",97.57,91.81,94.67,-3.01,189100,{"date":2173,"open":1054,"high":1405,"low":2174,"close":295,"change":682,"percent_change":682,"volume":2175,"transactions":9,"vwap":295},"2025-09-08",96.58,187000,{"date":2177,"open":1809,"high":1987,"low":232,"close":1033,"change":884,"percent_change":1641,"volume":2178,"transactions":9,"vwap":1033},"2025-09-05",142500,{"date":2180,"open":2181,"high":983,"low":2182,"close":1064,"change":1312,"percent_change":908,"volume":2183,"transactions":9,"vwap":1064},"2025-09-04",96.64,95.91,174400,{"date":2185,"open":1397,"high":1019,"low":2186,"close":2187,"change":747,"percent_change":747,"volume":2188,"transactions":9,"vwap":2187},"2025-09-03",95.9,96.53,235600,{"date":2190,"open":2191,"high":2192,"low":2113,"close":213,"change":2193,"percent_change":1783,"volume":2194,"transactions":9,"vwap":213},"2025-09-02",96.87,96.93,-1.24,173500,{"date":2196,"open":404,"high":386,"low":1566,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-29",97.86,-1.06,-1.07,163700,{"date":2202,"open":2203,"high":2203,"low":211,"close":1448,"change":1114,"percent_change":1114,"volume":2204,"transactions":9,"vwap":1448},"2025-08-28",99.7,140900,{"date":2206,"open":334,"high":2207,"low":1747,"close":2208,"change":1358,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-27",99.66,99.47,0.64,370000,{"date":2212,"open":2213,"high":2208,"low":2214,"close":2215,"change":2216,"percent_change":1514,"volume":2217,"transactions":9,"vwap":2215},"2025-08-26",98.27,97.38,98.84,0.44,187400,{"date":2219,"open":2220,"high":950,"low":2221,"close":334,"change":2222,"percent_change":2222,"volume":2223,"transactions":9,"vwap":334},"2025-08-25",99.43,98.21,-1.2,342200,{"date":2225,"open":2071,"high":1625,"low":2226,"close":950,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":950},"2025-08-22",96.19,3.84,4.01,223000,{"date":2231,"open":346,"high":1040,"low":2232,"close":1921,"change":2233,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1921},"2025-08-21",95.16,-0.05,158600,{"date":2236,"open":295,"high":1127,"low":2237,"close":325,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":325},"2025-08-20",95.79,-1.86,-1.9,147700,{"date":2242,"open":1065,"high":1578,"low":1065,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-19",97.67,1.1,1.14,224200,{"date":2248,"open":2249,"high":2174,"low":1929,"close":2250,"change":2251,"percent_change":137,"volume":2252,"transactions":9,"vwap":2250},"2025-08-18",95.46,96.57,0.75,168100,{"date":2254,"open":221,"high":221,"low":1940,"close":2255,"change":1696,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-15",95.82,-0.64,291700,{"date":2259,"open":1970,"high":2260,"low":1035,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-14",97.82,96.44,-2.59,-2.62,257000,{"date":2266,"open":1065,"high":1230,"low":1065,"close":2267,"change":2268,"percent_change":2269,"volume":2223,"transactions":9,"vwap":2267},"2025-08-13",99.029999,2.68,2.78,{"date":2271,"open":2272,"high":2187,"low":1949,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-12",93.66,96.35,3.31,3.56,279000,{"date":2278,"open":1772,"high":2279,"low":2280,"close":2281,"change":692,"percent_change":1567,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",93.13,91.85,93.040001,170800,{"date":2284,"open":1302,"high":2105,"low":2285,"close":2286,"change":2222,"percent_change":457,"volume":2287,"transactions":9,"vwap":2286},"2025-08-08",92.010002,92.13,140700,{"date":2289,"open":2290,"high":1788,"low":2291,"close":2109,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2109},"2025-08-07",93.65,93.010002,-0.77,-0.82,182500,{"date":2296,"open":1824,"high":1825,"low":2297,"close":2298,"change":1457,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-06",93.7,94.099998,-0.57,217500,{"date":2302,"open":2105,"high":1958,"low":1905,"close":2048,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2048},"2025-08-05",0.88,0.94,260400,{"date":2307,"open":2308,"high":2059,"low":2309,"close":2310,"change":1553,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-04",93.44,93,93.76,0.65,208000,{"date":2314,"open":2315,"high":2058,"low":2316,"close":1954,"change":2317,"percent_change":398,"volume":2318,"transactions":9,"vwap":1954},"2025-08-01",92.62,91.75,-0.8,313700,{"date":2320,"open":1905,"high":1931,"low":2058,"close":2321,"change":2322,"percent_change":953,"volume":2323,"transactions":9,"vwap":2321},"2025-07-31",93.95,-0.48,384700,{"date":2325,"open":1436,"high":2326,"low":2327,"close":1824,"change":1286,"percent_change":2049,"volume":2328,"transactions":9,"vwap":1824},"2025-07-30",96.89,94.029999,315200,{"date":2330,"open":1795,"high":2331,"low":2309,"close":243,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":243},"2025-07-29",97.080002,2.57,2.75,440500,{"date":2336,"open":1475,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":247,"volume":2341,"transactions":9,"vwap":2339},"2025-07-28",93.56,90.24,93.39,0.5,358700,{"date":2343,"open":2344,"high":2291,"low":2345,"close":2346,"change":2347,"percent_change":1552,"volume":2348,"transactions":9,"vwap":2346},"2025-07-25",92.46,92.07,92.89,0.57,225600,{"date":2350,"open":2351,"high":2352,"low":1371,"close":2353,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-24",91.78,92.53,92.32,-0.03,353200,{"date":2357,"open":1332,"high":2358,"low":2359,"close":2360,"change":122,"percent_change":1311,"volume":2361,"transactions":9,"vwap":2360},"2025-07-23",92.4,90.55,92.35,592500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":72,"percent_change":51,"volume":2368,"transactions":9,"vwap":2367},"2025-07-22",90.17,91.4,89.81,91.22,363500,{"date":2370,"open":1307,"high":2371,"low":2372,"close":2373,"change":1457,"percent_change":1936,"volume":2374,"transactions":9,"vwap":2373},"2025-07-21",91.87,90.27,90.32,172500,{"date":2376,"open":2377,"high":1789,"low":2378,"close":2379,"change":2380,"percent_change":204,"volume":2381,"transactions":9,"vwap":2379},"2025-07-18",92.23,90.22,90.86,-0.7,176800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":940,"percent_change":388,"volume":2388,"transactions":9,"vwap":2387},"2025-07-17",90.15,92.019997,89.57,91.56,189900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2340,"percent_change":248,"volume":2395,"transactions":9,"vwap":2394},"2025-07-16",89.55,91.35,88.63,90.010002,224100,{"date":2397,"open":1334,"high":2398,"low":2399,"close":2400,"change":961,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-15",91.64,89.49,89.51,-1.52,178600,{"date":2404,"open":1371,"high":2042,"low":2405,"close":2406,"change":984,"percent_change":488,"volume":2407,"transactions":9,"vwap":2406},"2025-07-14",90.51,90.89,138500,{"date":2409,"open":1355,"high":2410,"low":2411,"close":1868,"change":2412,"percent_change":2049,"volume":2413,"transactions":9,"vwap":1868},"2025-07-11",92.96,91.099998,-1.48,139700,{"date":2415,"open":2416,"high":2417,"low":1339,"close":2418,"change":946,"percent_change":1950,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",92.72,94.18,93.080002,211600,{"date":2421,"open":2422,"high":2346,"low":2423,"close":1259,"change":1552,"percent_change":2006,"volume":2424,"transactions":9,"vwap":1259},"2025-07-09",92.27,91.010002,150800,{"date":2426,"open":2427,"high":2428,"low":2423,"close":1293,"change":2311,"percent_change":339,"volume":2429,"transactions":9,"vwap":1293},"2025-07-08",91.029999,92.81,171100,{"date":2431,"open":2352,"high":2432,"low":2423,"close":2433,"change":407,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-07",93.46,91.33,-1.79,170600,{"date":2437,"open":1237,"high":1237,"low":1250,"close":1290,"change":1303,"percent_change":1303,"volume":2438,"transactions":9,"vwap":1290},"2025-07-03",104900,{"date":2440,"open":2441,"high":2309,"low":2442,"close":2443,"change":2444,"percent_change":1632,"volume":2445,"transactions":9,"vwap":2443},"2025-07-02",91.99,91.11,92.95,1.17,188700,{"date":2447,"open":2448,"high":2410,"low":2449,"close":2351,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2351},"2025-07-01",89.2,88.84,2.04,2.27,196200,{"date":2454,"open":1266,"high":1266,"low":2455,"close":2456,"change":2299,"percent_change":370,"volume":2457,"transactions":9,"vwap":2456},"2025-06-30",89.4,89.74,223900,{"date":2459,"open":1319,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2049,"volume":2464,"transactions":9,"vwap":2462},"2025-06-27",92.65,90.080002,90.31,-1.46,1367200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1875,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1875},"2025-06-26",89.22,91.86,89.019997,3.12,3.52,374300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2317,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-25",89.37,89.58,88.25,88.65,-0.89,889700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1188,"volume":2488,"transactions":9,"vwap":2486},"2025-06-24",87.94,89.77,87.58,89.45,2.23,430700,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2451,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-23",84.93,87.22,2.67,215300,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":488,"percent_change":468,"volume":2500,"transactions":9,"vwap":2499},"2025-06-20",86.35,84.82,84.95,516700,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":316,"volume":2507,"transactions":9,"vwap":2505},"2025-06-18",85.5,86.56,85.73,-0.12,221300,{"date":2509,"open":2510,"high":2511,"low":2505,"close":2512,"change":289,"percent_change":859,"volume":2513,"transactions":9,"vwap":2512},"2025-06-17",85.77,86.72,85.85,197200,{"date":2515,"open":2516,"high":2517,"low":2503,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-16",85.88,87.089996,86.57,1.96,2.32,232200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1689,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-13",85.24,85.92,84.31,84.61,-1.98,275000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-12",86.29,86.7,85.78,86.32,-0.58,-0.67,172200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":710,"percent_change":436,"volume":2545,"transactions":9,"vwap":2544},"2025-06-11",87.89,88.38,86.44,86.9,268400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":781,"percent_change":946,"volume":2552,"transactions":9,"vwap":2551},"2025-06-10",87.17,87.76,86.28,87.25,229100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1431,"percent_change":1966,"volume":2559,"transactions":9,"vwap":2558},"2025-06-09",87.29,87.57,86.33,86.83,237100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1567,"volume":2567,"transactions":9,"vwap":2565},"2025-06-06",86.79,87.07,85.87,86.54,0.85,220600,{"date":2569,"open":2550,"high":2557,"low":2570,"close":2571,"change":1066,"percent_change":1857,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",85.54,85.69,259500,{"date":2574,"open":2504,"high":2558,"low":2575,"close":2576,"change":1342,"percent_change":592,"volume":1669,"transactions":9,"vwap":2576},"2025-06-04",85.97,86.15,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2030,"percent_change":630,"volume":2583,"transactions":9,"vwap":2582},"2025-06-03",85.64,86.76,85.14,86.71,172600,{"date":2585,"open":2586,"high":2587,"low":2498,"close":2579,"change":1121,"percent_change":359,"volume":2588,"transactions":9,"vwap":2579},"2025-06-02",86.14,86.46,324000,{"date":2590,"open":2550,"high":2591,"low":2592,"close":2593,"change":1743,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-30",86.99,85.89,86.39,-0.24,267000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":876,"volume":2603,"transactions":9,"vwap":2601},"2025-05-29",86.49,87.029999,85.67,86.6,0.79,170300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2412,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-28",87.059998,87.13,85.56,85.81,-1.7,259700,{"date":2613,"open":2600,"high":2614,"low":2615,"close":2555,"change":2332,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2555},"2025-05-27",87.44,85.28,3.03,235700,{"date":2619,"open":2498,"high":2579,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-23",83.42,84.72,-1.63,-1.89,181800,{"date":2626,"open":2601,"high":2627,"low":2628,"close":2497,"change":2293,"percent_change":977,"volume":2629,"transactions":9,"vwap":2497},"2025-05-22",87.32,86.22,202500,{"date":2631,"open":2632,"high":2633,"low":2599,"close":2548,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2548},"2025-05-21",87.84,88.28,-1.57,-1.77,221200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1343,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-20",89.3,89.33,88.51,88.74,-0.68,145700,{"date":2646,"open":2642,"high":2647,"low":2648,"close":2649,"change":1343,"percent_change":2643,"volume":2132,"transactions":9,"vwap":2649},"2025-05-19",89.5,88.010002,89.35,{"date":2651,"open":2652,"high":1284,"low":2653,"close":2654,"change":2655,"percent_change":1270,"volume":2656,"transactions":9,"vwap":2654},"2025-05-16",88.58,87.41,89.96,1.44,320700,{"date":2658,"open":2659,"high":2660,"low":2627,"close":2661,"change":2347,"percent_change":2311,"volume":2662,"transactions":9,"vwap":2661},"2025-05-15",88.019997,89.82,88.52,318500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1579,"percent_change":2669,"volume":1721,"transactions":9,"vwap":2668},"2025-05-14",89.14,89.21,87.91,87.95,-1.93,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":117,"percent_change":117,"volume":2675,"transactions":9,"vwap":2674},"2025-05-13",90.39,89.53,89.68,301600,{"date":2677,"open":1356,"high":1356,"low":2678,"close":2679,"change":611,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-12",89.010002,89.69,3.19,354900,{"date":2683,"open":2684,"high":2542,"low":2685,"close":2686,"change":1121,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-09",87.66,86.45,86.92,-0.86,163500,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":1603,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-08",86.36,88.67,87.67,1.85,169800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1856,"percent_change":2299,"volume":1374,"transactions":9,"vwap":2701},"2025-05-07",87.73,87.88,85.53,86.080002,{"date":2703,"open":2704,"high":2492,"low":2705,"close":2518,"change":2706,"percent_change":1783,"volume":2707,"transactions":9,"vwap":2518},"2025-05-06",86.62,86.010002,-1.11,207400,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2537,"percent_change":204,"volume":2713,"transactions":9,"vwap":2712},"2025-05-05",87.4,88.93,87.68,233700,{"date":2715,"open":2518,"high":2716,"low":2518,"close":2717,"change":2718,"percent_change":2719,"volume":1727,"transactions":9,"vwap":2717},"2025-05-02",88.46,88.35,3,3.51,{"date":2721,"open":2722,"high":2575,"low":2723,"close":2724,"change":1350,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-01",84.63,84.25,85.35,0.46,337400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1590,"volume":2734,"transactions":9,"vwap":2732},"2025-04-30",84.66,85.44,82.28,84.96,0.18,454500,{"date":2736,"open":2737,"high":2738,"low":181,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-04-29",81,86.18,84.78,-3.87,-4.37,636000,{"date":2744,"open":2745,"high":2746,"low":2648,"close":2478,"change":954,"percent_change":2536,"volume":2747,"transactions":9,"vwap":2478},"2025-04-28",89.11,89.92,199100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1708,"percent_change":1743,"volume":2754,"transactions":9,"vwap":2753},"2025-04-25",88.75,89.32,88.29,89.17,132700,{"date":2756,"open":2757,"high":1884,"low":2712,"close":2758,"change":1681,"percent_change":1544,"volume":2759,"transactions":9,"vwap":2758},"2025-04-24",88.47,89.36,187500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2541,"change":2017,"percent_change":2100,"volume":2765,"transactions":9,"vwap":2541},"2025-04-23",88.98,90.66,87.42,390700,{"date":185,"open":2767,"high":2485,"low":2739,"close":2768,"change":2245,"percent_change":1041,"volume":2769,"transactions":9,"vwap":2768},85.71,86.85,574800]