[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITGR":3,"homepage-market-summary":28,"stock-historical-ITGR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ITGR","2026-10-05",{"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},"Integer Holdings Corporation","NYSE",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Integer Holdings Corp is a manufacturer of medical device components used by original equipment manufacturers in the medical industry. The firm organizes itself into one segment and derives its revenues from three product lines: Cardio & Vascular, Cardiac Rhythm Management & Neuromodulation and Other Markets. The company earns maximum of its revenue in the United States, and also has its presence in Ireland, Puerto Rico, Costa Rica, and Rest of the World.","11,000","Plano, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},126.45,126.46,126.65,0,578566.919913,9813,126.5164,126.795,62,839106.6432071036,99.5,6540,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},127.56,719933,262775567.444983,4.93,"2025-04-23",[181,182,191,201,207,218,225,235,246,255,260,269,276,283,294,302,308,316,325,332,339,347,356,366,374,381,388,396,407,415,423,430,439,445,453,461,469,477,484,491,499,505,516,523,532,541,552,562,572,581,591,602,612,622,632,641,649,656,665,674,683,692,699,708,717,725,732,740,748,756,764,773,782,789,798,806,815,822,829,838,844,853,858,864,870,879,887,894,900,908,917,925,933,940,947,954,962,970,977,983,991,998,1007,1012,1019,1028,1036,1043,1051,1059,1068,1076,1084,1090,1097,1106,1114,1120,1128,1136,1143,1152,1159,1165,1173,1182,1189,1197,1204,1211,1219,1226,1233,1239,1245,1253,1259,1267,1275,1282,1288,1296,1305,1312,1320,1329,1337,1344,1350,1356,1363,1370,1376,1383,1390,1397,1405,1409,1417,1424,1430,1437,1445,1452,1460,1467,1475,1480,1486,1491,1498,1504,1509,1515,1520,1525,1531,1538,1543,1551,1557,1563,1569,1576,1582,1588,1595,1602,1609,1617,1625,1632,1639,1647,1654,1661,1669,1677,1684,1693,1700,1708,1716,1724,1731,1738,1747,1755,1763,1771,1778,1787,1793,1800,1809,1817,1824,1832,1839,1846,1853,1860,1868,1874,1880,1886,1893,1902,1909,1916,1925,1932,1940,1948,1957,1964,1972,1978,1986,1993,1999,2007,2015,2024,2031,2038,2045,2054,2062,2070,2078,2086,2094,2100,2106,2112,2120,2126,2133,2139,2148,2155,2162,2170,2177,2184,2191,2198,2206,2213,2221,2228,2235,2243,2251,2259,2266,2274,2282,2290,2299,2307,2314,2321,2327,2335,2342,2350,2358,2365,2371,2378,2384,2392,2399,2402,2408,2417,2422,2429,2435,2441,2448,2457,2466,2475,2483,2492,2499,2508,2516,2523,2531,2539,2544,2553,2560,2567,2575,2583,2590,2597,2604,2611,2618,2625,2632,2639,2646,2652,2661,2669,2675,2680,2686,2693,2698,2704,2709,2716,2723,2731,2739,2744,2751,2758,2764,2771,2778,2783,2789,2795,2800,2807,2812,2818,2825,2832,2838,2845,2850,2858,2866,2871,2878],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":16,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",126.54,126.44,0.03,0.02,471807.652453,8236,126.4727,{"date":192,"open":193,"high":194,"low":195,"close":193,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",126.42,126.47,126.37,0.07,0.06,415009.190239,8011,126.4108,{"date":202,"open":203,"high":185,"low":203,"close":203,"change":187,"percent_change":187,"volume":204,"transactions":205,"vwap":206},"2026-09-30",126.35,681708.103633,9495,126.3744,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",126.38,126.41,126.28,126.33,-0.05,-0.04,1567443.197078,9824,126.333,{"date":219,"open":211,"high":209,"low":220,"close":209,"change":221,"percent_change":186,"volume":222,"transactions":223,"vwap":224},"2026-09-28",126.23,0.04,1681805.70768,7882,126.3124,{"date":226,"open":227,"high":203,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",126.26,126.21,126.34,0.17,0.13,567413.579165,8524,126.3129,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",126.3,126.425,126.16,126.17,-0.15,-0.12,816563.2644,8874,126.2636,{"date":247,"open":248,"high":185,"low":249,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",126.4,126.275,126.32,-0.01,527946.371502,8960,126.3534,{"date":256,"open":248,"high":185,"low":250,"close":212,"change":213,"percent_change":214,"volume":257,"transactions":258,"vwap":259},"2026-09-22",555052.281763,8552,126.3735,{"date":261,"open":262,"high":262,"low":263,"close":209,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",126.53,126.27,0.1,0.08,685649.945132,8587,126.387,{"date":270,"open":203,"high":271,"low":272,"close":211,"change":213,"percent_change":214,"volume":273,"transactions":274,"vwap":275},"2026-09-18",126.445,126.25,830921.959753,8429,126.3139,{"date":277,"open":203,"high":184,"low":278,"close":212,"change":279,"percent_change":230,"volume":280,"transactions":281,"vwap":282},"2026-09-17",126.171,0.22,715700.7582,8419,126.392,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",126.18,126.395,126.1,126.11,-0.1,-0.08,1124097.06324,12378,126.2146,{"date":295,"open":296,"high":297,"low":298,"close":228,"change":265,"percent_change":197,"volume":299,"transactions":300,"vwap":301},"2026-09-15",126.15,126.31,126.12,515945.255261,8466,126.2184,{"date":303,"open":237,"high":237,"low":298,"close":304,"change":231,"percent_change":264,"volume":305,"transactions":306,"vwap":307},"2026-09-14",126.13,708757.00268,8278,126.1864,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":213,"percent_change":214,"volume":313,"transactions":314,"vwap":315},"2026-09-11",126.29,125.98,126,449897.40226,7593,126.1405,{"date":317,"open":312,"high":304,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",125.87,126.05,0.19,0.15,554875.282541,8156,126.0359,{"date":326,"open":297,"high":185,"low":327,"close":327,"change":139,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",125.86,-0.27,1131213.37748,9911,126.1316,{"date":333,"open":237,"high":16,"low":334,"close":334,"change":335,"percent_change":86,"volume":336,"transactions":337,"vwap":338},"2026-09-08",126.2,-0.3,561455.405349,9692,126.3253,{"date":340,"open":341,"high":23,"low":341,"close":342,"change":172,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",125.84,126.5,0.8,1610993.061037,14368,126.4216,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":320,"percent_change":321,"volume":353,"transactions":354,"vwap":355},"2026-09-03",125.39,125.6,125.37,125.5,653522.892197,10218,125.4589,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":290,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",125.41,125.45,125.27,125.31,-0.06,642048.986403,8997,125.3603,{"date":367,"open":361,"high":352,"low":368,"close":349,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",125.3,0.14,0.11,1173272.997765,10278,125.3795,{"date":375,"open":368,"high":376,"low":377,"close":377,"change":290,"percent_change":362,"volume":378,"transactions":379,"vwap":380},"2026-08-31",125.4,125.25,674689.836798,7983,125.3216,{"date":382,"open":359,"high":359,"low":383,"close":384,"change":186,"percent_change":187,"volume":385,"transactions":386,"vwap":387},"2026-08-28",125.23,125.33,569648.49072,7738,125.3407,{"date":389,"open":390,"high":391,"low":392,"close":368,"change":370,"percent_change":129,"volume":393,"transactions":394,"vwap":395},"2026-08-27",125.32,125.46,125.29,461012.93051,8241,125.3622,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",125.35,125.49,125.12,125.19,-0.2,-0.16,456640.350541,7830,125.3088,{"date":408,"open":409,"high":399,"low":409,"close":349,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",125.15,0.32,0.26,681853.713701,8574,125.2715,{"date":416,"open":398,"high":398,"low":417,"close":418,"change":419,"percent_change":289,"volume":420,"transactions":421,"vwap":422},"2026-08-24",124.84,125.07,-0.13,754399.479121,9391,125.1089,{"date":424,"open":376,"high":425,"low":409,"close":426,"change":251,"percent_change":251,"volume":427,"transactions":428,"vwap":429},"2026-08-21",125.44,125.2,929529.667077,8630,125.2935,{"date":431,"open":368,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":323,"vwap":438},"2026-08-20",125.47,125.18,125.21,-0.09,-0.07,844989.090785,125.2858,{"date":440,"open":392,"high":349,"low":441,"close":368,"change":70,"percent_change":230,"volume":442,"transactions":443,"vwap":444},"2026-08-19",125.05,654158.728333,8692,125.2212,{"date":446,"open":426,"high":392,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",125.04,125.09,0.01,761322.829039,9406,125.1457,{"date":454,"open":383,"high":384,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",125.08,-0.18,-0.14,429948.641222,8471,125.1181,{"date":462,"open":409,"high":425,"low":463,"close":464,"change":165,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",125.14,125.26,0.16,368653.470795,7931,125.2914,{"date":470,"open":376,"high":425,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",124.995,125.06,-0.02,1264971.207369,13694,125.1118,{"date":478,"open":441,"high":479,"low":480,"close":455,"change":221,"percent_change":186,"volume":481,"transactions":482,"vwap":483},"2026-08-12",125.34,125,953893.738405,12288,125.1597,{"date":485,"open":401,"high":425,"low":486,"close":447,"change":214,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",124.9,-0.03,1961255.765904,13654,125.0934,{"date":492,"open":434,"high":493,"low":494,"close":455,"change":495,"percent_change":241,"volume":496,"transactions":497,"vwap":498},"2026-08-10",125.36,125.01,-0.19,708565.36737,12438,125.1229,{"date":500,"open":352,"high":352,"low":494,"close":360,"change":85,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",-0.63,1050385.942224,15296,125.2838,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",124.97,126.14,124.81,126.07,1.07,0.86,1823141.613937,17869,125.2167,{"date":517,"open":486,"high":518,"low":519,"close":480,"change":213,"percent_change":214,"volume":520,"transactions":521,"vwap":522},"2026-08-05",125.1,124.6924,1889588.767681,23004,124.8855,{"date":524,"open":525,"high":463,"low":526,"close":441,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",124.78,124.45,0.6,0.48,3482411.178035,33992,124.7159,{"date":533,"open":518,"high":534,"low":535,"close":526,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",125.54,124.37,3.24,2.67,12617631.605568,70408,124.4807,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",100.87,123.5,99.52,121.21,20.35,20.18,2606946.71839,29451,119.3906,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",99.35,101,98.4,100.86,1.04,398263.677396,10721,100.2385,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",99.49,101.24,99.305,99.82,-0.56,407552.000966,9983,100.1611,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":124,"volume":578,"transactions":579,"vwap":580},"2026-07-28",98.56,101.96,100.38,0.98,522287.450494,9831,100.3222,{"date":582,"open":583,"high":543,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",99.61,98.305,99.4,0.78,0.79,651338.168684,8993,99.1298,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",98.51,99.3,97.8,98.62,1.12,1.15,276818.594734,7967,98.5504,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",97.87,95.55,97.5,0.94,0.97,400215.895997,8675,97.3159,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":411,"volume":619,"transactions":620,"vwap":621},"2026-07-22",97.04,98.135,96.09,96.56,0.25,215625.09852,7506,96.5819,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":279,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",95.42,96.47,94.905,96.31,0.23,339742.75921,8270,95.9224,{"date":633,"open":634,"high":635,"low":636,"close":616,"change":155,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",95.18,96.94,94.965,0.7,280017.008333,8732,96.3034,{"date":642,"open":643,"high":644,"low":645,"close":624,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":624},"2026-07-17",98.71,99.67,95.14,-4.2,-4.22,476600,{"date":650,"open":605,"high":651,"low":605,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",99.73,99.62,4.06,4.25,670800,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",93.64,96.22,93.52,95.56,2.25,2.41,462000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-14",95.5,95.73,92.07,93.31,-3.07,-3.19,450200,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",93.8,96.48,92.91,96.38,2.7,2.88,440000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",92.019997,93.91,91.98,93.68,1.73,1.88,203400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":343,"percent_change":160,"volume":698,"transactions":9,"vwap":697},"2026-07-09",90.67,92.85,90.23,91.95,405200,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",90.83,93.2,90.33,91.15,-0.75,-0.82,649900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",94.31,94.49,91.49,91.9,-1.5,-1.61,534900,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",95.26,92.8,93.4,-1.74,-1.83,512400,{"date":726,"open":727,"high":728,"low":729,"close":645,"change":730,"percent_change":527,"volume":731,"transactions":9,"vwap":645},"2026-07-02",94.17,96.2,94,0.57,484900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":597,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-01",94.41,96.17,93.65,94.57,1.2,398600,{"date":741,"open":713,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",94.42,90.78,93.45,2.23,2.44,536300,{"date":749,"open":750,"high":751,"low":743,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",91.78,93.44,91.22,-2.67,-2.84,720400,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",92.48,94.87,93.89,0.77,0.83,1530200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-25",92.7,94.4,92.57,93.12,1.74,1.9,261900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",89.94,92.33,89.089996,91.38,1.84,2.05,401800,{"date":783,"open":784,"high":704,"low":785,"close":786,"change":568,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-23",90.76,86.97,89.54,-0.62,522800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-22",90.44,90.65,89.76,90.099998,-0.86,-0.95,262500,{"date":799,"open":800,"high":778,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",89.84,89.71,90.96,1.46,1.63,581300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",91.12,92.83,89.32,89.5,-1.8,-1.97,436200,{"date":816,"open":750,"high":750,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-16",90.28,91.3,0.45,0.5,224700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":419,"percent_change":457,"volume":828,"transactions":9,"vwap":827},"2026-06-15",91.089996,91.97,90.48,90.85,238800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",91.62,92.19,90.89,90.98,-1.12,-1.22,225200,{"date":839,"open":50,"high":840,"low":841,"close":842,"change":104,"percent_change":343,"volume":843,"transactions":9,"vwap":842},"2026-06-11",93.25,89.89,92.099998,335700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",93.62,94.76,91.24,91.37,-2.73,-2.9,407700,{"date":854,"open":766,"high":737,"low":766,"close":855,"change":856,"percent_change":663,"volume":857,"transactions":9,"vwap":855},"2026-06-09",94.099998,2.21,435200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":435,"percent_change":289,"volume":863,"transactions":9,"vwap":862},"2026-06-08",91.19,93.67,91.89,216400,{"date":865,"open":866,"high":867,"low":862,"close":687,"change":868,"percent_change":706,"volume":869,"transactions":9,"vwap":687},"2026-06-05",93.35,94.12,-0.76,248500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",92.42,93.81,91.11,92.74,1.85,2.04,309900,{"date":880,"open":881,"high":882,"low":883,"close":833,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":833},"2026-06-03",91.099998,91.58,90,0.58,0.64,564600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":321,"percent_change":230,"volume":893,"transactions":9,"vwap":892},"2026-06-02",89.95,90.4,88.74,90.31,336900,{"date":895,"open":896,"high":808,"low":897,"close":898,"change":586,"percent_change":44,"volume":899,"transactions":9,"vwap":898},"2026-06-01",88.81,87.76,90.16,611900,{"date":901,"open":902,"high":903,"low":896,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",89.33,90.59,89.38,-0.67,-0.74,788000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",88.12,90.46,87.78,90.050003,1.08,1.21,614300,{"date":918,"open":919,"high":834,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",90.74,88.040001,88.97,-1.17,-1.3,873900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":512,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-26",89.050003,91.32,88.39,90.14,0.96,1069500,{"date":934,"open":883,"high":935,"low":936,"close":937,"change":938,"percent_change":85,"volume":939,"transactions":9,"vwap":937},"2026-05-22",90.52,89.13,89.28,-0.72,363400,{"date":941,"open":890,"high":942,"low":943,"close":883,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":883},"2026-05-21",91.66,89.21,-1.49,-1.63,532300,{"date":948,"open":949,"high":950,"low":951,"close":712,"change":58,"percent_change":952,"volume":953,"transactions":9,"vwap":712},"2026-05-20",90.43,91.61,89.82,1.16,441900,{"date":955,"open":956,"high":957,"low":958,"close":791,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":791},"2026-05-19",90.040001,90.68,88.77,0.47,0.52,406800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":780,"volume":969,"transactions":9,"vwap":967},"2026-05-18",88.49,90.86,88,89.97,1.81,359400,{"date":971,"open":902,"high":972,"low":966,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",90.19,88.16,-1.66,-1.85,390400,{"date":978,"open":979,"high":890,"low":980,"close":951,"change":981,"percent_change":528,"volume":982,"transactions":9,"vwap":951},"2026-05-14",89.37,88.099998,0.43,364200,{"date":984,"open":985,"high":928,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",86.8,86.25,89.39,4.41,5.19,1198500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":231,"percent_change":321,"volume":997,"transactions":9,"vwap":996},"2026-05-12",85.6,86.44,84.28,84.98,611300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",87.68,88.69,84.71,84.85,-3.27,-3.71,536000,{"date":1008,"open":1009,"high":810,"low":1010,"close":910,"change":165,"percent_change":628,"volume":1011,"transactions":9,"vwap":910},"2026-05-08",88.25,86.21,384700,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":804,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",86.91,89.029999,87.92,1.89,486100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",86.52,87.89,85.88,86.29,0.44,0.51,543700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":771,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",84.26,87.38,83.43,85.85,2.26,681900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":290,"percent_change":289,"volume":1042,"transactions":9,"vwap":1041},"2026-05-04",83.5,86.46,83.26,83.95,603100,{"date":1044,"open":1045,"high":883,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",87.85,83.19,84.029999,-4.48,-5.06,1035600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",77.050003,89.87,88.51,4.84,5.78,2190700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",84.38,84.55,82.61,83.67,-0.97,-1.15,755300,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",85.95,83.82,84.64,-0.71,-0.83,638700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":905,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",86,86.61,83.46,85.35,-0.78,499000,{"date":1085,"open":996,"high":1086,"low":1087,"close":1088,"change":952,"percent_change":71,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",86.029999,84.019997,86.019997,556200,{"date":1091,"open":1092,"high":1033,"low":1093,"close":1094,"change":335,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",84.69,82.64,84.86,-0.35,776500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-22",86.13,86.57,84.59,85.16,-0.46,-0.54,267900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",89.57,84.34,85.62,-3.7,-4.14,677900,{"date":1115,"open":889,"high":1116,"low":1015,"close":810,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":810},"2026-04-20",90.93,-0.88,-0.98,306000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",89.22,91.07,90.2,1.83,2.07,361000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":981,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",87.73,88.99,87.019997,88.37,0.49,258400,{"date":1137,"open":1138,"high":1131,"low":1139,"close":1140,"change":1141,"percent_change":1082,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",88.52,87,87.94,-0.69,319700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",87.75,89.23,87.26,88.63,0.9,1.03,275900,{"date":1153,"open":1154,"high":1045,"low":1155,"close":1130,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1130},"2026-04-13",84.8,84.7,2.62,3.08,228500,{"date":1160,"open":1139,"high":1139,"low":1161,"close":1162,"change":1163,"percent_change":812,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",84.6,85.11,-1.56,286300,{"date":1166,"open":785,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",87.43,86.31,86.67,-0.81,-0.93,278100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",87.31,87.82,86.85,87.48,2.37,2.78,323000,{"date":1183,"open":1184,"high":1086,"low":1185,"close":1162,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1162},"2026-04-07",85.64,84.52,-0.52,-0.61,415900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":836,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",85.55,86.41,84.78,85.63,-1.4,554800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1177,"change":1202,"percent_change":959,"volume":1203,"transactions":9,"vwap":1177},"2026-04-02",85.44,87.57,84.4,0.41,329800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":994,"change":1163,"percent_change":1209,"volume":1210,"transactions":9,"vwap":994},"2026-04-01",88.010002,89.07,86.42,-1.77,495000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":966,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":966},"2026-03-31",85.96,88.35,85.7,2.84,3.33,509200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1102,"change":1224,"percent_change":402,"volume":1225,"transactions":9,"vwap":1102},"2026-03-30",85.81,86.3,84,-0.17,570500,{"date":1227,"open":1070,"high":1228,"low":1229,"close":1230,"change":714,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-27",86.66,84.83,85.33,-1.73,343300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":196,"percent_change":265,"volume":1238,"transactions":9,"vwap":1237},"2026-03-26",85.97,88.080002,86.83,496300,{"date":1240,"open":1241,"high":966,"low":1242,"close":1243,"change":730,"percent_change":36,"volume":1244,"transactions":9,"vwap":1243},"2026-03-25",86.9,85.089996,86.76,494700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":512,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-24",84.32,86.48,83.77,86.19,1.01,588600,{"date":1254,"open":1255,"high":1222,"low":1256,"close":1230,"change":1257,"percent_change":803,"volume":1258,"transactions":9,"vwap":1230},"2026-03-23",85.59,84.43,1.23,1006600,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",84.76,83.44,84.099998,-0.26,-0.31,1228000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":139,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",83.93,85.23,81.99,84.36,-0.4,1096100,{"date":1276,"open":1079,"high":1277,"low":1278,"close":1155,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1155},"2026-03-18",86.92,84.61,-2.51,-2.88,1733800,{"date":1283,"open":996,"high":1147,"low":996,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-17",87.21,3.09,3.67,837700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":71,"volume":1295,"transactions":9,"vwap":1293},"2026-03-16",83.39,85.56,82.71,84.12,1.14,1251900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",86.39,86.62,82.97,82.98,-0.32,-0.38,1051900,{"date":1306,"open":986,"high":883,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",83.27,83.3,-2.17,-2.54,1083100,{"date":1313,"open":1314,"high":1284,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-11",83.48,83.14,85.47,2.19,2.63,852600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-10",85.25,85.68,83.24,83.28,-2.1,-2.46,506300,{"date":1330,"open":1331,"high":1332,"low":1271,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-09",83,85.75,85.38,1.35,1.61,647600,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1047,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1047},"2026-03-06",84.67,82.19,-1.2,-1.41,635000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1270,"change":85,"percent_change":1171,"volume":1349,"transactions":9,"vwap":1270},"2026-03-05",85.41,85.73,84.11,689500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1086,"change":938,"percent_change":1074,"volume":1355,"transactions":9,"vwap":1086},"2026-03-04",87.33,87.84,85.82,793400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1202,"percent_change":959,"volume":1362,"transactions":9,"vwap":1361},"2026-03-03",85.040001,87.22,83.31,86.75,707300,{"date":1364,"open":1365,"high":1366,"low":1092,"close":1367,"change":139,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-02",86.07,86.74,86.34,-0.39,771100,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":435,"percent_change":289,"volume":1375,"transactions":9,"vwap":1374},"2026-02-27",85.98,87.11,86.68,1163300,{"date":1377,"open":1079,"high":1378,"low":1322,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-26",87.34,86.77,0.27,0.31,761500,{"date":1384,"open":1385,"high":1016,"low":1386,"close":1387,"change":1388,"percent_change":1141,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",87.39,84.65,86.5,-0.6,878100,{"date":1391,"open":1392,"high":1284,"low":1184,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-24",86.099998,87.099998,1.34,1.56,657700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":511,"volume":1404,"transactions":9,"vwap":1402},"2026-02-23",84.84,86.37,83.97,85.76,0.91,884700,{"date":1406,"open":1331,"high":1407,"low":1331,"close":1003,"change":876,"percent_change":745,"volume":1408,"transactions":9,"vwap":1003},"2026-02-20",86.98,1734200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1331,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1331},"2026-02-19",100,100.050003,82.76,-3.48,-4.02,2297100,{"date":1418,"open":1419,"high":1131,"low":1420,"close":1248,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1248},"2026-02-18",87.63,85.51,-1.18,-1.35,1667700,{"date":1425,"open":1426,"high":1236,"low":1184,"close":1427,"change":770,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",86.56,87.66,2.03,1325900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":99,"percent_change":36,"volume":1436,"transactions":9,"vwap":1435},"2026-02-13",86.47,86.88,84.95,85.92,929700,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",87.36,83.6,85.36,-1.82,-2.09,1291600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1150,"percent_change":738,"volume":1451,"transactions":9,"vwap":1450},"2026-02-11",86.59,87.27,85.019997,87.18,3381500,{"date":1453,"open":1365,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-10",86.82,85.3,86.15,0.69,0.81,634500,{"date":1461,"open":1462,"high":1463,"low":1154,"close":1464,"change":1465,"percent_change":1066,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",86.35,86.72,85.46,-0.99,694200,{"date":1468,"open":1469,"high":1470,"low":1161,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",85.45,86.89,86.45,1.22,1.43,592600,{"date":1476,"open":1215,"high":1477,"low":1162,"close":1270,"change":1478,"percent_change":139,"volume":1479,"transactions":9,"vwap":1270},"2026-02-05",87.010002,-0.29,598500,{"date":1481,"open":1482,"high":1284,"low":1483,"close":1484,"change":1186,"percent_change":1388,"volume":1485,"transactions":9,"vwap":1484},"2026-02-04",86.089996,85.12,85.52,688600,{"date":1487,"open":1102,"high":1488,"low":1161,"close":1489,"change":1134,"percent_change":730,"volume":1490,"transactions":9,"vwap":1489},"2026-02-03",86.81,86.040001,511600,{"date":1492,"open":1493,"high":1175,"low":1494,"close":1191,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1191},"2026-02-02",86.16,85.13,-1.31,-1.51,650200,{"date":1499,"open":1169,"high":1385,"low":1500,"close":1501,"change":1502,"percent_change":819,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",85.49,86.86,0.39,720100,{"date":1505,"open":1506,"high":1507,"low":1290,"close":1432,"change":730,"percent_change":36,"volume":1508,"transactions":9,"vwap":1432},"2026-01-29",86.26,86.54,599500,{"date":1510,"open":1511,"high":1099,"low":1512,"close":1513,"change":370,"percent_change":231,"volume":1514,"transactions":9,"vwap":1513},"2026-01-28",85.79,84.68,85.9,468400,{"date":1516,"open":1354,"high":1517,"low":1434,"close":1511,"change":1518,"percent_change":1186,"volume":1519,"transactions":9,"vwap":1511},"2026-01-27",86.010002,-0.45,309800,{"date":1521,"open":1024,"high":1522,"low":1191,"close":1523,"change":449,"percent_change":449,"volume":1524,"transactions":9,"vwap":1523},"2026-01-26",86.78,86.24,393300,{"date":1526,"open":1527,"high":994,"low":1528,"close":1529,"change":1457,"percent_change":1458,"volume":1530,"transactions":9,"vwap":1529},"2026-01-23",85.18,83.9,86.23,508100,{"date":1532,"open":1533,"high":1533,"low":1322,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-22",87.6,85.54,-1.46,-1.68,527800,{"date":1539,"open":1078,"high":1540,"low":1081,"close":1139,"change":876,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1139},"2026-01-21",87.69,2.17,494300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":501,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",84.75,85.8,84.41,85.15,-0.73,649500,{"date":1552,"open":1386,"high":1553,"low":1278,"close":1554,"change":820,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",86.050003,85.78,0.59,539200,{"date":1558,"open":1559,"high":1372,"low":1038,"close":1560,"change":884,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",83.58,85.28,0.68,804500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1155,"change":1567,"percent_change":1179,"volume":1568,"transactions":9,"vwap":1155},"2026-01-14",82.69,84.87,1.96,393900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1074,"percent_change":1465,"volume":1575,"transactions":9,"vwap":1574},"2026-01-13",83.53,83.99,81.89,82.74,459200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":906,"percent_change":1117,"volume":1581,"transactions":9,"vwap":1580},"2026-01-12",84.07,82.67,83.57,515000,{"date":1583,"open":1262,"high":1270,"low":1584,"close":1585,"change":1586,"percent_change":779,"volume":1587,"transactions":9,"vwap":1585},"2026-01-09",82.32,84.31,1.52,702700,{"date":1589,"open":1590,"high":1038,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-08",80.17,82.79,1.91,2.36,612200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":196,"percent_change":129,"volume":1601,"transactions":9,"vwap":1600},"2026-01-07",81.55,81.92,80.43,80.88,598400,{"date":1603,"open":1590,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":71,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",81.75,79.73,80.81,1.09,631100,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-05",76.21,80.87,79.72,2.94,3.83,611500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1326,"volume":1624,"transactions":9,"vwap":1622},"2026-01-02",78.37,78.38,76.53,76.78,-1.65,402700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":129,"percent_change":370,"volume":1631,"transactions":9,"vwap":1630},"2025-12-31",77.98,78.89,77.88,78.43,433900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":495,"percent_change":86,"volume":1638,"transactions":9,"vwap":1637},"2025-12-30",78.17,79.13,78.11,78.34,343100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1095,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-29",79,79.48,78.050003,78.53,-0.44,366000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":230,"percent_change":279,"volume":1653,"transactions":9,"vwap":1652},"2025-12-26",78.39,78.99,78,78.88,266400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":607,"percent_change":915,"volume":1660,"transactions":9,"vwap":1659},"2025-12-24",77.68,79.25,77.66,78.71,222000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1535,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-23",78.97,79.080002,77.3,77.77,-1.84,512300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":762,"volume":1676,"transactions":9,"vwap":1674},"2025-12-22",78.47,80.69,78.12,79.23,0.65,625200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":197,"percent_change":265,"volume":1683,"transactions":9,"vwap":1682},"2025-12-19",77.81,79.44,75.64,78.58,1668100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-18",76,80.95,75.68,78.52,4.39,5.92,1700100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":628,"percent_change":1381,"volume":1699,"transactions":9,"vwap":1698},"2025-12-17",73.53,75.16,73.15,74.13,418600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1458,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-16",72.89,74.64,72.17,73.9,1.11,909600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1026,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",72.91,73.45,72.7,73.089996,0.37,576600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1718},"2025-12-12",72.72,73.4,72.14,0.38,0.53,392500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1502,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-11",72.13,73.49,72.34,0.54,550900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":114,"percent_change":1134,"volume":1737,"transactions":9,"vwap":1736},"2025-12-10",71.8,72.63,71.56,71.95,444200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-09",69.31,71.99,69.25,71.6,2.47,3.57,633000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1073,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-08",69.88,70,69.12,69.13,-1.02,553000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1082,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",70.58,71.49,69.75,69.84,-1.1,436900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1631,"transactions":9,"vwap":1768},"2025-12-04",69.9,71.17,69.82,70.62,0.74,1.06,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1749,"change":1776,"percent_change":403,"volume":1777,"transactions":9,"vwap":1749},"2025-12-03",69.98,71.55,69.4,-0.11,457100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-02",72,72.53,69.89,69.99,-1.76,-2.45,397600,{"date":1788,"open":1774,"high":1789,"low":1774,"close":1790,"change":1791,"percent_change":1388,"volume":1792,"transactions":9,"vwap":1790},"2025-12-01",73.19,71.75,-0.43,529400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":369,"percent_change":320,"volume":1799,"transactions":9,"vwap":1798},"2025-11-28",72.39,72.64,71.82,72.18,170600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-26",71.010002,72.38,70.88,72.040001,0.61,0.85,623600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":70,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-25",71.5,72.62,71.4,71.43,0.29,744400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1472,"percent_change":770,"volume":1823,"transactions":9,"vwap":1822},"2025-11-24",69.93,71.46,69.28,71.22,746300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1750,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1750},"2025-11-21",68.68,70.3,68.18,1.87,2.74,591000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":959,"percent_change":1457,"volume":1838,"transactions":9,"vwap":1837},"2025-11-20",68.019997,68.74,67.58,68.13,921500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":435,"percent_change":419,"volume":1845,"transactions":9,"vwap":1844},"2025-11-19",67.88,68.059998,66.51,67.66,691200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1675,"percent_change":608,"volume":1852,"transactions":9,"vwap":1851},"2025-11-18",67.099998,68.88,66.63,67.75,1292700,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1848,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1848},"2025-11-17",69.32,67.080002,-2.39,-3.44,543300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":79,"volume":1867,"transactions":9,"vwap":1865},"2025-11-14",67.83,69.52,67.22,69.49,1.44,576500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1535,"percent_change":1326,"volume":1349,"transactions":9,"vwap":1873},"2025-11-13",68.8,69.78,67.86,68.050003,{"date":1875,"open":1750,"high":1876,"low":1877,"close":1878,"change":1265,"percent_change":1645,"volume":1879,"transactions":9,"vwap":1878},"2025-11-12",71.38,69.34,69.51,723900,{"date":1881,"open":1882,"high":1827,"low":1883,"close":1767,"change":1770,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1767},"2025-11-11",69.29,69.050003,1.54,555400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":820,"percent_change":104,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",69.26,69.81,68.28,68.76,620900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-07",66.81,68.35,66.32,68.26,1.62,2.43,717200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":714,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-06",67.89,66,66.64,-2.2,945400,{"date":1910,"open":1911,"high":1849,"low":1912,"close":1913,"change":1914,"percent_change":1141,"volume":1915,"transactions":9,"vwap":1913},"2025-11-05",67.9,66.43,68.14,-0.47,1567200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-04",67.96,70.16,66.91,68.61,1.68,2.51,1632000,{"date":1926,"open":1927,"high":1856,"low":1928,"close":1929,"change":1593,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-03",64.57,63.75,66.93,3.65,1353800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1927,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1927},"2025-10-31",63.93,64.88,62.099998,1.25,1.97,2618500,{"date":1941,"open":1942,"high":1943,"low":24,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-30",65.13,65.39,63.32,-1.98,-3.03,1737000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-29",67.26,67.99,64.87,65.3,-2.7,-3.97,1829900,{"date":1958,"open":1959,"high":1960,"low":1844,"close":1961,"change":1907,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-28",69.68,69.83,68,-3.13,2118000,{"date":1965,"open":1734,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-27",73.13,69.16,70.2,-2.71,-3.72,2949200,{"date":1973,"open":1974,"high":1975,"low":1878,"close":1710,"change":1118,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1710},"2025-10-24",71.57,73.63,-1.33,4157000,{"date":1979,"open":1980,"high":966,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-23",87.16,66.5,73.89,-35.22,-32.28,14161400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":148,"percent_change":914,"volume":1992,"transactions":9,"vwap":1991},"2025-10-22",108.72,111.99,108.59,109.11,787500,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":730,"percent_change":1722,"volume":1998,"transactions":9,"vwap":1997},"2025-10-21",106.4,108.24,107.94,426400,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-20",105.22,107.52,107.37,2.54,2.42,317200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1699,"transactions":9,"vwap":2012},"2025-10-17",103.050003,105.13,102.2,104.83,1.71,1.66,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-16",103.52,104.64,102.64,103.12,-0.68,-0.66,412800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1224,"percent_change":403,"volume":2030,"transactions":9,"vwap":2029},"2025-10-15",103.32,105.3,102.53,103.8,353600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1829,"percent_change":1125,"volume":2037,"transactions":9,"vwap":2036},"2025-10-14",101.36,104.12,100.91,103.97,466500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":58,"percent_change":558,"volume":2044,"transactions":9,"vwap":2043},"2025-10-13",101.18,102.92,100.27,102.099998,333900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-10",103.040001,103.51,99.54,101.050003,-2.35,-2.27,491500,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-09",105.74,103.35,103.4,-1.96,-1.86,229100,{"date":2063,"open":2064,"high":2065,"low":2058,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-08",104.099998,106.12,105.36,1.64,1.58,398000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":974,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-07",105.46,106.58,103.71,103.72,-1.58,348900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":410,"volume":2085,"transactions":9,"vwap":2083},"2025-10-06",105.2,105.59,103.48,105.38,0.34,468500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1017,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",103.53,105.99,102.76,105.040001,1.95,373000,{"date":2095,"open":2020,"high":2096,"low":2097,"close":2098,"change":230,"percent_change":230,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",103.91,102.29,103.089996,226800,{"date":2101,"open":2102,"high":2103,"low":557,"close":2041,"change":2104,"percent_change":1273,"volume":2105,"transactions":9,"vwap":2041},"2025-10-01",102.89,103.41,-0.41,295300,{"date":2107,"open":2108,"high":2088,"low":2109,"close":2110,"change":856,"percent_change":1317,"volume":2111,"transactions":9,"vwap":2110},"2025-09-30",101.13,100.89,103.33,270800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1303,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-29",101.33,101.54,100.16,101.12,-0.37,458700,{"date":2121,"open":2122,"high":2048,"low":2123,"close":2124,"change":328,"percent_change":328,"volume":2125,"transactions":9,"vwap":2124},"2025-09-26",101.85,101.42,101.5,334100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1341,"percent_change":922,"volume":2132,"transactions":9,"vwap":2131},"2025-09-25",102.7,104.29,101.38,101.77,789600,{"date":2134,"open":2135,"high":2009,"low":2136,"close":2137,"change":495,"percent_change":456,"volume":2138,"transactions":9,"vwap":2137},"2025-09-24",102.54,101.73,102.97,668600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-23",103.58,104.69,103.11,103.16,-0.5,-0.48,275500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":114,"percent_change":2084,"volume":2154,"transactions":9,"vwap":2153},"2025-09-22",103.67,104.65,102.62,103.66,356200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":705,"percent_change":938,"volume":2161,"transactions":9,"vwap":2160},"2025-09-19",104.47,104.93,102.34,103.31,867000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":71,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-18",102.83,104.87,102.010002,104.059998,1.33,394600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1303,"percent_change":2118,"volume":2176,"transactions":9,"vwap":2175},"2025-09-17",103.38,105.57,102.39,102.69,437300,{"date":2178,"open":2179,"high":2098,"low":2180,"close":2181,"change":681,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-16",99.94,99.86,103.07,2.87,1036400,{"date":2185,"open":2186,"high":2187,"low":651,"close":2188,"change":1066,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-15",101.37,102.14,100.19,-1.13,654500,{"date":2192,"open":2193,"high":2034,"low":2109,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-12",103.25,101.34,-2.89,-2.77,396500,{"date":2199,"open":2200,"high":2201,"low":2187,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-11",102.38,104.66,104.23,1.76,1.72,445000,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2195,"volume":2212,"transactions":9,"vwap":2210},"2025-09-10",105.07,101.63,102.47,-3.05,511300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2022,"volume":2220,"transactions":9,"vwap":2218},"2025-09-09",106.38,106.74,105.050003,105.52,-0.7,365600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":938,"percent_change":905,"volume":2227,"transactions":9,"vwap":2226},"2025-09-08",106.53,107.14,105.11,106.22,391000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2084,"percent_change":410,"volume":2234,"transactions":9,"vwap":2233},"2025-09-05",106.46,108.43,106.33,106.94,317600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":109,"volume":2242,"transactions":9,"vwap":2240},"2025-09-04",105.7,107.65,105.31,106.6,0.76,278000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2189,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-03",106.72,106.91,105,105.84,-1.06,269100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1074,"volume":2258,"transactions":9,"vwap":2256},"2025-09-02",107.099998,108.080002,106.51,106.97,-0.9,274700,{"date":2260,"open":2261,"high":2262,"low":2245,"close":2263,"change":1134,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-29",107.29,108.11,107.87,0.46,166100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1141,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-28",108.5,108.67,106.24,107.38,-0.64,211000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1368,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-27",108.41,109.33,107.75,108.07,-0.36,168300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":335,"volume":2289,"transactions":9,"vwap":2287},"2025-08-26",108.76,109.63,107.71,108.46,-0.33,223100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-25",110.3,110.6,108.75,108.79,-1.79,-1.62,256900,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-22",107.41,111.029999,110.58,3.75,3.51,256400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1914,"percent_change":1645,"volume":2313,"transactions":9,"vwap":2312},"2025-08-21",107.059998,107.98,106.52,106.83,281400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1150,"percent_change":608,"volume":2320,"transactions":9,"vwap":2319},"2025-08-20",106.39,107.39,105.72,107.3,336500,{"date":2322,"open":2323,"high":2324,"low":2080,"close":2325,"change":104,"percent_change":1457,"volume":2326,"transactions":9,"vwap":2325},"2025-08-19",105.62,106.59,106.27,283100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":922,"volume":2334,"transactions":9,"vwap":2332},"2025-08-18",106.66,107.4,105.42,105.54,-1.25,355300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":187,"percent_change":187,"volume":2341,"transactions":9,"vwap":2340},"2025-08-15",107.36,108.089996,105.63,106.79,202300,{"date":2343,"open":2344,"high":2345,"low":2073,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-14",108.73,109.67,106.77,-2.81,-2.56,200200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":662,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-13",107.7,109.76,107.080002,109.58,2.1,557900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":1125,"volume":2364,"transactions":9,"vwap":2362},"2025-08-12",106.080002,107.73,107.33,1.93,333200,{"date":2366,"open":2215,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":1465,"volume":2370,"transactions":9,"vwap":2368},"2025-08-11",106.81,105.4,-1.05,259900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":104,"percent_change":1457,"volume":2377,"transactions":9,"vwap":2376},"2025-08-08",106.25,107.029999,105.6,106.45,282100,{"date":2379,"open":2380,"high":2381,"low":2083,"close":2318,"change":2382,"percent_change":2084,"volume":2383,"transactions":9,"vwap":2318},"2025-08-07",106.47,107.12,0.36,244300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2066,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2066},"2025-08-06",107.64,107.81,105.17,-2.36,-2.19,332100,{"date":2393,"open":2394,"high":2395,"low":2316,"close":2396,"change":2397,"percent_change":762,"volume":2398,"transactions":9,"vwap":2396},"2025-08-05",106.86,108.13,107.72,0.89,234800,{"date":2400,"open":2324,"high":2317,"low":2248,"close":2312,"change":1381,"percent_change":1815,"volume":2401,"transactions":9,"vwap":2312},"2025-08-04",246700,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2311,"change":2406,"percent_change":723,"volume":2407,"transactions":9,"vwap":2311},"2025-08-01",107.76,105.43,-1.99,379900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-31",107.89,109.32,107.44,108.51,-0.25,-0.23,539100,{"date":2418,"open":2419,"high":2420,"low":2310,"close":2284,"change":1645,"percent_change":1273,"volume":2421,"transactions":9,"vwap":2284},"2025-07-30",109.36,110.019997,545100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1770,"percent_change":577,"volume":2428,"transactions":9,"vwap":2427},"2025-07-29",108.81,109.74,107.79,109.2,689800,{"date":2430,"open":2431,"high":2432,"low":2246,"close":2433,"change":2118,"percent_change":139,"volume":2434,"transactions":9,"vwap":2433},"2025-07-28",108.39,109,108.14,552400,{"date":2436,"open":2253,"high":2413,"low":2437,"close":2413,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2413},"2025-07-25",105.78,1.41,1.32,614600,{"date":2442,"open":2443,"high":2444,"low":2173,"close":2253,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2253},"2025-07-24",112.029999,115.51,-8.67,-7.49,1240100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-23",115.43,116.31,113.76,115.77,1.45,1.27,799100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-22",111.97,115.4,111.54,114.32,2.77,2.48,563400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-21",112.040001,112.82,111.28,111.55,-0.94,-0.84,346000,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-18",115.61,111.080002,112.49,-2.15,-1.88,463000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-17",116.55,117.58,114.21,114.64,-2.49,-2.13,554700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1265,"percent_change":1264,"volume":2498,"transactions":9,"vwap":2497},"2025-07-16",118.11,118.18,116.59,117.13,364500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-15",119.92,119.94,117.36,117.44,-2.03,-1.7,409500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2104,"volume":2515,"transactions":9,"vwap":2513},"2025-07-14",119.88,120.41,118.26,119.47,-0.49,290300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":944,"volume":1638,"transactions":9,"vwap":2521},"2025-07-11",121.54,121.76,118.88,119.96,-1.81,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":914,"volume":2530,"transactions":9,"vwap":2528},"2025-07-10",120.080002,122.99,120.059998,121.77,1.3,386200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2092,"volume":2538,"transactions":9,"vwap":2536},"2025-07-09",118.83,120.49,118.089996,120.47,2.3,300600,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":598,"percent_change":577,"volume":1011,"transactions":9,"vwap":2543},"2025-07-08",116.9,118.7,118.17,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-07",119.97,120.92,116.25,117.019997,-3.98,-3.29,599200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":495,"percent_change":403,"volume":2559,"transactions":9,"vwap":2558},"2025-07-03",122.050003,122.16,120.14,121,199700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":289,"percent_change":290,"volume":2566,"transactions":9,"vwap":2565},"2025-07-02",121.14,121.93,119.56,121.19,419900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1536,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-01",122.48,123.49,121.27,121.29,-1.37,495700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1202,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-30",123.07,123.32,121.75,122.97,0.33,282700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1457,"percent_change":730,"volume":2589,"transactions":9,"vwap":2588},"2025-06-27",121.56,123.78,121.36,122.56,1049300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":511,"percent_change":2397,"volume":2596,"transactions":9,"vwap":2595},"2025-06-26",121.16,122.85,120.94,121.87,483500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1721,"percent_change":410,"volume":2603,"transactions":9,"vwap":2602},"2025-06-25",120.36,121.099998,119.31,120.8,476700,{"date":2605,"open":2606,"high":2594,"low":2607,"close":2608,"change":1334,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-24",119.8,118.64,120.42,1.13,325100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2455,"percent_change":914,"volume":2617,"transactions":9,"vwap":2616},"2025-06-23",117.3,119.15,116.15,119.07,399200,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1118,"volume":2624,"transactions":9,"vwap":2622},"2025-06-20",119.42,116.94,117.8,-1.16,840500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":289,"percent_change":290,"volume":2631,"transactions":9,"vwap":2630},"2025-06-18",118.62,119.73,117.95,118.96,374600,{"date":2633,"open":2486,"high":2634,"low":2635,"close":2636,"change":104,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-17",120,117.47,119.059998,0.62,350200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":186,"percent_change":186,"volume":2645,"transactions":9,"vwap":2644},"2025-06-16",119.27,119.91,118.13,118.33,345800,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":1518,"percent_change":1303,"volume":2651,"transactions":9,"vwap":2650},"2025-06-13",116.71,119.14,118.3,370500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-12",119.17,119.85,118.31,118.75,-1.28,-1.07,532500,{"date":2662,"open":2663,"high":2664,"low":2521,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-11",122.57,123.13,120.029999,-2.5,-2.04,384800,{"date":2670,"open":2671,"high":2672,"low":2555,"close":2673,"change":959,"percent_change":1502,"volume":2674,"transactions":9,"vwap":2673},"2025-06-10",122.46,123.66,122.53,412000,{"date":2676,"open":2677,"high":2678,"low":2634,"close":2677,"change":104,"percent_change":527,"volume":2679,"transactions":9,"vwap":2677},"2025-06-09",122.059998,123.010002,383900,{"date":2681,"open":2556,"high":2682,"low":2683,"close":2684,"change":981,"percent_change":2382,"volume":2685,"transactions":9,"vwap":2684},"2025-06-06",122.6,120.65,121.33,234000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":104,"percent_change":1806,"volume":2692,"transactions":9,"vwap":2691},"2025-06-05",120.67,121.3,119.040001,120.9,296300,{"date":2694,"open":2655,"high":2602,"low":2695,"close":2696,"change":410,"percent_change":1380,"volume":2697,"transactions":9,"vwap":2696},"2025-06-04",119.54,120.17,293800,{"date":2699,"open":2700,"high":2701,"low":2503,"close":2655,"change":2702,"percent_change":779,"volume":2703,"transactions":9,"vwap":2655},"2025-06-03",117.74,120.71,2.16,414800,{"date":2705,"open":2706,"high":2512,"low":2485,"close":2707,"change":2659,"percent_change":2257,"volume":2708,"transactions":9,"vwap":2707},"2025-06-02",117.85,117.69,342100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1549,"percent_change":1187,"volume":2715,"transactions":9,"vwap":2714},"2025-05-30",119.32,119.61,117.72,118.76,377500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":264,"percent_change":265,"volume":2722,"transactions":9,"vwap":2721},"2025-05-29",120.13,120.29,118.77,119.49,258800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1667,"volume":2730,"transactions":9,"vwap":2728},"2025-05-28",121.34,121.48,119.35,119.39,-2.24,264200,{"date":2732,"open":2606,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-27",121.84,119.52,121.63,3.32,2.81,399700,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2656,"change":321,"percent_change":231,"volume":2743,"transactions":9,"vwap":2656},"2025-05-23",116.87,118.86,244600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":938,"percent_change":1187,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",120.07,122.23,117.2,118.16,524100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2520,"change":1969,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2520},"2025-05-21",120.5,121.029999,118.14,-2.23,344700,{"date":2759,"open":2760,"high":2761,"low":2536,"close":2762,"change":369,"percent_change":2763,"volume":2234,"transactions":9,"vwap":2762},"2025-05-20",120.79,122.26,121.59,0.12,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2264,"percent_change":1721,"volume":2770,"transactions":9,"vwap":2769},"2025-05-19",119.21,121.67,119.019997,121.45,403200,{"date":2772,"open":2773,"high":2519,"low":2774,"close":2775,"change":2776,"percent_change":1335,"volume":2777,"transactions":9,"vwap":2775},"2025-05-16",119.44,118.44,120.99,1.92,538500,{"date":2779,"open":2712,"high":2780,"low":2781,"close":2616,"change":1104,"percent_change":1518,"volume":2782,"transactions":9,"vwap":2616},"2025-05-15",120.78,118.4,696600,{"date":2784,"open":2785,"high":2602,"low":2786,"close":2712,"change":2787,"percent_change":1066,"volume":2788,"transactions":9,"vwap":2712},"2025-05-14",120.53,119.099998,-1.39,544500,{"date":2790,"open":2791,"high":2519,"low":2792,"close":2558,"change":2793,"percent_change":618,"volume":2794,"transactions":9,"vwap":2558},"2025-05-13",120.95,119.48,0.3,652000,{"date":2796,"open":2673,"high":2797,"low":2546,"close":2798,"change":1034,"percent_change":1592,"volume":2799,"transactions":9,"vwap":2798},"2025-05-12",122.84,120.7,551100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2774,"change":2805,"percent_change":2257,"volume":2806,"transactions":9,"vwap":2774},"2025-05-09",119.71,119.99,118.34,-1.08,334900,{"date":2808,"open":2803,"high":2809,"low":2810,"close":2734,"change":1729,"percent_change":819,"volume":2811,"transactions":9,"vwap":2734},"2025-05-08",121.58,119.25,661400,{"date":2813,"open":2721,"high":2814,"low":2815,"close":2816,"change":2241,"percent_change":885,"volume":2817,"transactions":9,"vwap":2816},"2025-05-07",120.59,117.5,118.98,548300,{"date":2819,"open":2820,"high":546,"low":2821,"close":2822,"change":2823,"percent_change":1473,"volume":2824,"transactions":9,"vwap":2822},"2025-05-06",116,115.91,118.22,1.67,1069800,{"date":2826,"open":2827,"high":312,"low":2828,"close":2485,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2485},"2025-05-05",123.9,116.26,-9.11,-7.25,1075800,{"date":2833,"open":17,"high":2834,"low":2835,"close":2836,"change":196,"percent_change":197,"volume":2837,"transactions":9,"vwap":2836},"2025-05-02",126.87,123.31,125.66,641000,{"date":2839,"open":311,"high":2840,"low":2841,"close":2842,"change":938,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-01",127.059998,124.58,125.59,-0.57,1066200,{"date":2846,"open":510,"high":2847,"low":2848,"close":297,"change":787,"percent_change":2514,"volume":2849,"transactions":9,"vwap":297},"2025-04-30",126.72,121.53,847200,{"date":2851,"open":2852,"high":175,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-04-29",122.77,122.65,126.93,4.15,3.38,586700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":501,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-04-28",123.41,123.69,120.58,122.78,-0.51,534500,{"date":2867,"open":2762,"high":2868,"low":2869,"close":2860,"change":2092,"percent_change":1335,"volume":2870,"transactions":9,"vwap":2860},"2025-04-25",123.45,119.4,451700,{"date":2872,"open":2873,"high":312,"low":2874,"close":2875,"change":2876,"percent_change":587,"volume":2877,"transactions":9,"vwap":2875},"2025-04-24",124.3,114.86,121.46,0.95,1388200,{"date":179,"open":2879,"high":2880,"low":2881,"close":2882,"change":1104,"percent_change":1518,"volume":2883,"transactions":9,"vwap":2882},121.050003,123.68,119.81,120.51,645300]