[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JTEK":3,"homepage-market-summary":26,"stock-historical-JTEK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JTEK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan U.S. Tech Leaders ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},108.77,107.77,108.87,107.66,107.615,1.155,1.07,168647.828631,111.82,75.255,281880.7276961195,91.7,752,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},65.253,263218,96074662.65172601,65.91,"2025-04-23",[179,182,192,203,214,225,236,246,257,268,277,288,297,308,319,329,339,349,359,370,381,391,402,413,424,434,444,454,463,473,482,491,500,510,520,531,541,551,559,570,580,590,601,611,620,631,641,652,662,673,684,695,705,716,726,735,745,756,766,777,788,796,805,813,821,830,837,846,854,863,871,878,887,896,905,914,923,932,940,949,956,964,972,980,987,996,1004,1012,1019,1027,1036,1043,1050,1058,1067,1074,1081,1087,1096,1105,1113,1122,1128,1134,1141,1149,1156,1163,1170,1179,1187,1196,1205,1214,1223,1232,1241,1249,1258,1266,1274,1283,1290,1297,1306,1315,1324,1333,1341,1348,1357,1365,1373,1382,1391,1400,1407,1414,1423,1431,1438,1446,1455,1463,1472,1479,1485,1494,1502,1509,1518,1525,1533,1542,1549,1554,1561,1568,1577,1583,1591,1598,1604,1611,1618,1625,1632,1641,1648,1656,1663,1671,1677,1685,1693,1701,1709,1717,1725,1734,1740,1748,1754,1761,1769,1776,1784,1792,1800,1809,1816,1824,1832,1839,1846,1853,1861,1868,1874,1882,1890,1897,1904,1911,1919,1926,1932,1939,1944,1952,1957,1964,1970,1976,1984,1992,1999,2007,2014,2023,2032,2040,2046,2052,2056,2062,2070,2075,2082,2091,2099,2107,2114,2123,2129,2138,2146,2155,2162,2171,2176,2183,2190,2198,2205,2211,2216,2224,2229,2236,2243,2250,2256,2264,2271,2279,2286,2292,2299,2304,2310,2317,2322,2327,2335,2339,2344,2351,2358,2364,2371,2377,2383,2390,2398,2406,2415,2423,2430,2437,2442,2448,2455,2462,2467,2472,2480,2489,2496,2505,2512,2517,2523,2530,2537,2543,2550,2557,2563,2570,2577,2582,2588,2592,2596,2601,2607,2613,2619,2624,2629,2634,2642,2647,2650,2654,2660,2667,2673,2679,2684,2692,2698,2704,2711,2719,2726,2733,2739,2748,2756,2763,2767,2774,2780,2787,2793,2798,2805,2813,2819,2828,2835,2844,2851,2859,2866,2873,2880,2886,2892,2900,2906,2913,2920,2927,2935,2941,2949,2956,2962,2970,2977,2983,2990],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},1731,108.4662,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",108.14,108.62,107.48,1.225,1.15,286334.304076,2379,107.8536,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",106.17,106.73,105.4,106.39,1.195,1.14,163606.386618,1229,106.0853,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",105.17,105.79,105.13,105.195,0.665,0.64,230415.890497,2049,105.5412,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",104.32,105.0096,103.98,104.53,0.8,0.77,323727.761255,2708,104.3096,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",103.66,104.34,102.59,103.73,-1.7691,-1.68,151216.268558,1366,103.5529,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",106.38,105.225,105.4991,-0.5704,-0.54,128478.724262,1434,105.7436,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",104.67,106.24,104.6,106.0695,0.4711,0.45,187419.707635,1563,105.4307,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",105.81,106.01,104.76,105.5984,-0.2116,-0.2,174153.149085,1510,105.5713,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":19,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",105.25,105.88,104.99,1.02,507532.758559,1604,105.3447,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",102.25,104.9199,102.1,104.74,3.74,3.7,274008.574609,2702,103.8453,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":83,"percent_change":83,"volume":294,"transactions":295,"vwap":296},"2026-09-18",101.7,102.04,100.305,101,307736.950442,1632,100.7375,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",100.83,101.6,100.48,101.24,1.8285,1.84,171793.68778,1865,101.2796,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",99.65,100.5,98.48,99.4115,0.1015,0.1,242920.828772,2728,99.8821,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",99.64,100.015,99,99.31,-0.63,133492.175058,1251,99.5519,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",98.49,100.44,98.13,99.94,0.41,189912.103177,1876,99.6131,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",100.02,100.46,99.48,99.53,0.47,142300.802052,1411,99.8367,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",99.06,100.18,98.6,-1.36,-1.35,406488.950518,1908,99.5596,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",100.95,101.12,100.345,100.42,-0.295,-0.29,183631.766641,1569,100.759,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",100.43,101.29,99.91,100.715,0.3996,0.4,177323.81817,1810,100.7804,{"date":382,"open":383,"high":311,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",100.14,99.9564,100.3154,-0.0546,-0.05,101925.892298,1165,100.2501,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",99.13,100.65,98.955,100.37,2.74,2.81,193168.667306,1805,99.966,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",97.79,98.31,97.18,97.63,-0.7716,-0.78,287457.272149,2514,97.5183,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",99.42,99.75,98,98.4016,-2.9184,-2.88,778972.060763,2210,98.4564,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",100.53,101.4,100.41,101.32,0.46,479863.631251,2420,100.9392,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",102.41,102.61,100.86,-1.86,-1.81,239789.6765,1435,101.6157,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",100.73,102.72,100.66,4.09,4.15,256831.122886,2257,101.9924,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",97.45,98.7765,98.63,0.13,213151.807448,1853,98.3537,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":117,"volume":470,"transactions":471,"vwap":472},"2026-08-25",98.61,99.22,97.99,98.5,0.62,211209.787661,1674,98.5791,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",98.8,97.68,97.88,-2.1,292910.557683,2322,98.2968,{"date":483,"open":324,"high":383,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",98.76,99.98,1.22,1.24,204765.461275,1589,99.5516,{"date":492,"open":493,"high":494,"low":495,"close":484,"change":496,"percent_change":325,"volume":497,"transactions":498,"vwap":499},"2026-08-20",99.24,99.28,98.33,-0.6233,239199.146263,2131,98.8173,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",100.88,98.34,99.3833,-0.9367,-0.93,161226.248415,1452,99.4306,{"date":511,"open":512,"high":513,"low":334,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",101.33,101.84,100.32,-3.07,-2.97,196356.416242,1782,100.4012,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",103.68,104.21,103.24,103.39,-0.28,-0.27,161014.57973,1486,103.7121,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",104.98,103.4,103.67,-1.06,-1.01,161100.658911,3088,103.7114,{"date":542,"open":534,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",105.14,103.37,104.73,1.7,1.65,178095.767202,1656,104.5855,{"date":552,"open":227,"high":230,"low":553,"close":554,"change":555,"percent_change":487,"volume":556,"transactions":557,"vwap":558},"2026-08-12",102.83,103.03,1.262,157854.142005,4152,103.0899,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",102.46,102.63,101.43,101.768,-0.362,-0.35,126132.294607,2189,101.8917,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":127,"volume":577,"transactions":578,"vwap":579},"2026-08-10",102.14,102.8,101.79,102.13,0.0965,164907.059617,4610,102.3827,{"date":581,"open":582,"high":281,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",101.45,100.98,102.0335,2.915,2.94,157372.119381,2522,101.3952,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",97.74,99.99,97.57,99.1185,-0.8421,-0.84,193120.750365,4827,99.3095,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":537,"volume":608,"transactions":609,"vwap":610},"2026-08-05",101.05,101.76,99.8,99.9606,-1.0221,384132.691134,5060,100.7895,{"date":612,"open":475,"high":427,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",98.635,100.9827,3.9227,4.04,397525.239752,6409,100.7197,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",94.49,97.49,94.07,97.06,2.63,2.79,205694.649573,3448,96.6005,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":469,"volume":638,"transactions":639,"vwap":640},"2026-07-31",95.77,96.15,93.305,94.43,0.5779,315699.792135,5396,94.4159,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",92.13,93.88,91.91,93.8521,3.8974,4.33,351925.941531,2656,93.3125,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":223,"vwap":661},"2026-07-29",92.05,93.04,89.68,89.9547,-2.3168,-2.51,408390.094064,90.9523,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",92.37,92.69,89.85,92.2715,-1.9716,-2.09,473656.899168,3234,91.2656,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",95.89,95.91,92.49,94.2431,-0.2169,-0.23,213691.875807,2980,93.9676,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",96.84,96.99,94.15,94.46,-2.45,-2.53,553111.080509,2351,95.2853,{"date":696,"open":697,"high":468,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",97.91,96.065,96.91,-2.27,-2.29,252523.956333,2220,97.0343,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",99.27,100.24,99.045,99.18,-1.3,-1.29,158720.40498,1423,99.6027,{"date":717,"open":718,"high":719,"low":720,"close":301,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",99.92,100.63,99.38,2.78,2.85,189927.739145,1792,100.2491,{"date":727,"open":458,"high":728,"low":729,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",99.735,97.66,97.7,-0.18,237273.283968,1701,98.5298,{"date":736,"open":737,"high":738,"low":739,"close":477,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",96.19,99.36,95.14,-1.22,-1.23,282276.568564,2694,97.7061,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",101.28,101.46,98.53,99.1,-3.71,-3.61,537777.351307,4012,99.8086,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",105.12,100.79,102.81,-1.12,-1.08,308246.567535,2654,102.4183,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",103.63,104.365,102.94,103.93,2.49,2.45,652663.000428,1562,103.8193,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",102.91,103.2098,101.0785,101.44,-3.14,-3,208057.95944,2347,102.0457,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",105.48,103.57,104.58,-0.95,-0.9,248000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",104.65,106.19,104.45,105.53,3.1,3.03,241600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-08",101.25,102.57,100.019997,102.43,0.19,481400,{"date":814,"open":815,"high":816,"low":299,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",103.8,104.040001,102.24,-3.62,-3.42,299900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",104.91,107.288,104.64,105.86,2.228,2.15,590200,{"date":831,"open":832,"high":15,"low":808,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",108.51,103.632,-4.688,-4.33,237400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",109.61,110.24,108.105,108.32,-3.232,-2.9,194600,{"date":847,"open":848,"high":21,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",108.31,108.3,111.552,3.472,3.21,200100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",105,108.22,102.86,108.080002,3.793,3.64,376600,{"date":864,"open":865,"high":866,"low":858,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",104.089996,104.86,104.287,-2.023,-1.9,228700,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":304,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",107.67,103.44,106.31,1.76,312300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",105.5,106.21,103.0049973,104.47,-0.785,-0.75,226100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",104.71,106.66,104.55,105.255,-4.685,-4.26,264000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",110.15,110.94,108.765,109.94,0.85,0.78,264900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",108.29,109.28,106.955,109.089996,3.673,3.48,197400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",107.22,108.16,105.22,105.417,-0.483,-0.46,315900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",108.64,109.41,105.825,105.9,-2.855,-2.63,337000,{"date":933,"open":842,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",109.099998,108.095001,108.755,3.915,3.73,220300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",103.94,105.495,103.29,104.84,0.855,0.82,202200,{"date":950,"open":332,"high":865,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",99.88,103.985,4.425,4.44,414900,{"date":957,"open":958,"high":959,"low":707,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",100.12,103.089996,99.56,-2.04,-2.01,617500,{"date":965,"open":966,"high":967,"low":968,"close":300,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":300},"2026-06-09",104.28,105.44,96.89,-1.64,-1.59,496400,{"date":973,"open":974,"high":975,"low":976,"close":524,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":524},"2026-06-08",103.87,104.25,102.44,1.81,1.78,220600,{"date":981,"open":982,"high":982,"low":983,"close":563,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":563},"2026-06-05",106.36,100.91,-7.717,-7.07,564700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",106.97,109.78,106.5,109.147,-0.91,-0.83,196100,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",111.32,108.86,110.056999,-1.09,-0.98,338800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":188,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",109.7,111.18,109.395,111.147,1.267,294800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":304,"percent_change":546,"volume":1018,"transactions":9,"vwap":1017},"2026-06-01",107.78,110.31,107.059998,109.88,246500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":122,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",107.44,108.089996,106.22,108.040001,1.06,216600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",106.010002,107.33,104.83,106.98,1.679,1.59,181900,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":740,"volume":1042,"transactions":9,"vwap":1040},"2026-05-27",106.53,104.54,105.301,-1.299,165200,{"date":1044,"open":1045,"high":989,"low":1046,"close":1047,"change":1048,"percent_change":772,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",105.97,105.11,106.6,2.59,259500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":210,"volume":1057,"transactions":9,"vwap":1055},"2026-05-22",104.42,105.040001,103.88,104.010002,0.657,197200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",102.17,103.955,102.089996,103.353,0.943,0.92,183000,{"date":1068,"open":332,"high":1069,"low":1070,"close":436,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":436},"2026-05-20",102.45,100.395,2.684,2.69,237000,{"date":1075,"open":960,"high":375,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",98.019997,99.726,-0.924,-0.92,262400,{"date":1082,"open":553,"high":553,"low":1083,"close":394,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":394},"2026-05-18",99.395,-1.62,-1.58,314600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",102.58,103.58,101.13,102.27,-2.54,-2.42,493700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",103.28,105.105,103,104.81,1.16,1.12,173600,{"date":1106,"open":1107,"high":216,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",102.87,101.265,103.65,1.656,1.62,238600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",102.92,103.099998,99.505,101.994,-2.046,-1.97,266600,{"date":1123,"open":553,"high":1124,"low":229,"close":816,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":816},"2026-05-11",104.29,1.21,1.18,218400,{"date":1129,"open":1130,"high":1131,"low":293,"close":553,"change":1132,"percent_change":828,"volume":1133,"transactions":9,"vwap":553},"2026-05-08",101.2,102.84,2.16,152300,{"date":1135,"open":1062,"high":1062,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",99.86,100.67,-0.891,-0.88,197500,{"date":1142,"open":1143,"high":1144,"low":321,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",100.52,101.59,101.561,2.411,2.43,590000,{"date":1150,"open":1151,"high":343,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",98.07,99.15,2.05,2.11,327300,{"date":1157,"open":406,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":112,"volume":1162,"transactions":9,"vwap":1160},"2026-05-04",97.799,96.36,97.099998,0.34,255900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1132,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-01",95.36,96.925,96.76,2.28,168800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",93.82,94.755,92.415,94.6,1.442,1.55,209500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1065,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",92.79,93.3,92.089996,93.158,0.853,174900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",92.7,93.17,91.39,92.305,-2.302,-2.43,167300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",94.38,94.62,93.423,94.607,0.107,0.11,292300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",93.85,94.73,93.165,94.5,2.31,2.51,171600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",93.089996,93.44,90.82,92.19,-1.42,-1.52,232400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",93.48,93.645,92.695,93.61,1.56,1.69,192900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",93.010002,93.74,91.73,92.050003,-0.52,-0.56,209100,{"date":1242,"open":1183,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-20",92.58,91.36,92.57,0.36,0.39,224200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",91.67,92.52,91.455,92.21,1.79,1.98,333300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":122,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-16",90.2,90.78,89.31,90.42,1.11,446300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1153,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",88.019997,89.46,87.78,89.43,2.35,416100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",87.25,87.42,86.485,87.38,1.47,1.71,251300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1048,"volume":1289,"transactions":9,"vwap":1287},"2026-04-13",83.43,86,85.91,2.17,827400,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":731,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-10",84.58,83.42,83.74,-0.21,585600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",84.42,84.66,83.26,83.92,-0.6,-0.71,650900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",85.66,86.22,83.94,84.52,2.91,3.57,429100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",80.68,81.62,79.67,81.61,0.55,0.68,746300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",81.51,81.85,80.54,81.059998,-0.09,-0.11,248900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":430,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",78.59,81.515,78.39,81.15,0.37,480700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":487,"percent_change":1229,"volume":1347,"transactions":9,"vwap":1346},"2026-04-01",80.76,81.645,80.245,80.78,291600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",76.94,79.61,76.795,79.54,3.723,4.91,433200,{"date":1358,"open":1359,"high":1360,"low":22,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",77.89,78.15,75.817,-1.303,-1.69,284900,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",78.29,76.78,77.12,-1.87,-2.37,380800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",80.72,81.25,78.962,78.99,-3.074,-3.75,287700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",82.72,83.010002,81.69,82.064003,0.477,0.58,318000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",81.71,82.24,81.22,81.587,-0.979,-1.19,131700,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":76,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",81.87,83.63,82.566,1.716,250300,{"date":1408,"open":1385,"high":1385,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",80.07,80.85,-2.404,-2.89,179100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",81.54,83.574,81.46,83.254,0.248,0.3,139800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":409,"volume":1430,"transactions":9,"vwap":1428},"2026-03-18",83.32,84.18,83,83.0059967,-0.654,152400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":158,"percent_change":1025,"volume":1437,"transactions":9,"vwap":1436},"2026-03-17",83.15,83.98,83.080002,83.66,160700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1440,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1440},"2026-03-16",82.78,83.35,82.621,1.36,1.67,207800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",82.099998,82.95,81.13,81.42,-0.252,-0.31,219500,{"date":1456,"open":1449,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",83.466,81.65,81.672,-2.328,-2.77,167200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-11",83.7,84.62,83.31,84,0.44,0.53,186800,{"date":1473,"open":1474,"high":1300,"low":1441,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",84.15,83.56,-0.03,-0.04,373600,{"date":1480,"open":1410,"high":1481,"low":1482,"close":1483,"change":978,"percent_change":91,"volume":1484,"transactions":9,"vwap":1483},"2026-03-09",83.77,80.62,83.59,249900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",82.050003,83.4,81.57,81.81,-2.06,-2.46,216800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1238,"volume":1501,"transactions":9,"vwap":1499},"2026-03-05",83.78,84.91,82.55,83.87,-0.44,256000,{"date":1503,"open":1436,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":304,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",84.6,83.205,84.31,1.52,881300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",82.13,83.57,80.61,82.79,-2.12,-2.5,287400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1497,"change":1523,"percent_change":1524,"volume":1364,"transactions":9,"vwap":1497},"2026-03-02",82.66,85.028,82.52,0.711,0.84,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":993,"volume":1532,"transactions":9,"vwap":1530},"2026-02-27",83.36,84.3,83.24,84.199,-0.771,664800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-26",85.52,85.63,83.625,84.97,-0.73,-0.85,340700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":68,"percent_change":1111,"volume":1548,"transactions":9,"vwap":1547},"2026-02-25",84.93,86.050003,84.74,85.7,161600,{"date":1550,"open":1467,"high":1551,"low":1427,"close":1552,"change":486,"percent_change":1280,"volume":1553,"transactions":9,"vwap":1552},"2026-02-24",84.515,84.33,217200,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":961,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-23",84.49,82.48,83.11,-2.4,185500,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":107,"volume":1567,"transactions":9,"vwap":1565},"2026-02-20",83.9,86.07,85.15,0.61,221000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",84.22,84.755,83.55,84.54,0.05,0.06,147600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1556,"change":273,"percent_change":486,"volume":1582,"transactions":9,"vwap":1556},"2026-02-18",83.65,85.16,83.18,239400,{"date":1584,"open":1585,"high":1302,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-17",83.050003,81.92,83.47,-0.59,-0.7,655900,{"date":1592,"open":1593,"high":1546,"low":1594,"close":1595,"change":273,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-13",83.5,82.28,84.059998,1.23,221600,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1093,"volume":1597,"transactions":9,"vwap":1602},"2026-02-12",85.86,82.576,83.040001,-2.16,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":921,"volume":1610,"transactions":9,"vwap":1608},"2026-02-11",86.81,83.86,85.2,-0.39,307100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1247,"percent_change":430,"volume":1617,"transactions":9,"vwap":1616},"2026-02-10",85.67,86.334,84.935,85.59,447600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1608,"change":1230,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2026-02-09",83.71,85.77,83.07,2.02,328200,{"date":1626,"open":1386,"high":1627,"low":1628,"close":1629,"change":802,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-06",83.69,81.31,83.51,3.86,459500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",80.83,82.3,80,80.41,-1.46,-1.78,664300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1402,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1402},"2026-02-04",85.13,80.6,-3.87,-4.51,1281500,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-03",89.010002,84.17,85.74,-2.61,-2.95,397400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1421,"percent_change":1161,"volume":1662,"transactions":9,"vwap":1661},"2026-02-02",87.87,89.385,87.85,88.35,221300,{"date":1664,"open":1260,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",91.07,87.605,88.050003,-2.39,-2.64,273400,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":711,"percent_change":1220,"volume":1676,"transactions":9,"vwap":1675},"2026-01-29",91.82,88.29,90.44,278600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":430,"volume":1684,"transactions":9,"vwap":1682},"2026-01-28",92.25,92.64,91.47,91.74,0.42,284200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1185,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-27",91.4,91.59,90.79,91.32,0.94,204900,{"date":1694,"open":1695,"high":1665,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",89.86,89.78,90.467,0.387,0.43,174300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":731,"volume":1708,"transactions":9,"vwap":1706},"2026-01-23",89.97,90.701,89.63,90.080002,-0.161,386100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",90.66,89.431,90.241,1.141,1.28,269400,{"date":1718,"open":1271,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-21",89.849,87.99,89.099998,0.25,0.28,308300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-20",88.82,90.059998,88.58,88.85,-1.8,-1.99,295900,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1295,"percent_change":680,"volume":1739,"transactions":9,"vwap":1738},"2026-01-16",91.42,90.352,90.65,219300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-15",92.5,90.8,90.86,-0.33,-0.36,312700,{"date":1749,"open":1243,"high":1243,"low":1750,"close":1751,"change":1752,"percent_change":439,"volume":1753,"transactions":9,"vwap":1751},"2026-01-14",90.33,91.19,-1.73,365100,{"date":1755,"open":1756,"high":1757,"low":1174,"close":1758,"change":1759,"percent_change":83,"volume":1760,"transactions":9,"vwap":1758},"2026-01-13",93.32,93.67,92.92,-0.22,273100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":220,"volume":1768,"transactions":9,"vwap":1766},"2026-01-12",91.98,93.365,91.79,93.14,0.74,193900,{"date":1770,"open":1183,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1767,"volume":1775,"transactions":9,"vwap":1773},"2026-01-09",92.619,91.45,92.4,0.682,217100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",93.21,91.46,91.718,-1.582,-1.7,160000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1182,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1182},"2026-01-07",92.91,93.766,92.56,0.07,0.08,167400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1443,"volume":1799,"transactions":9,"vwap":1797},"2026-01-06",92.39,93.27,91.845,93.23,1.247,176800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-05",91.84,92.539,91.43,91.983,1.435,1.58,135600,{"date":1810,"open":1687,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1470,"volume":1815,"transactions":9,"vwap":1813},"2026-01-02",91.72,89.79,90.548,0.475,135700,{"date":1817,"open":1818,"high":1819,"low":1728,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-31",90.88,90.92,90.072998,-0.857,-0.94,143800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":137,"volume":1831,"transactions":9,"vwap":1829},"2025-12-30",91.35,91.64,90.89,90.93,-0.306,160800,{"date":1833,"open":1818,"high":1834,"low":1818,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-29",91.685,91.236,-0.664,-0.72,111000,{"date":1840,"open":643,"high":643,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-26",91.55,91.9,-0.095,-0.1,88800,{"date":1847,"open":1236,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":48,"volume":1852,"transactions":9,"vwap":1850},"2025-12-24",92.019997,91.53,91.995,0.167,81500,{"date":1854,"open":1855,"high":1856,"low":1818,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-23",91.51,91.88,91.828,-0.127,-0.14,147500,{"date":1862,"open":643,"high":643,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-22",91.49,91.955,0.935,1.03,148600,{"date":1869,"open":1262,"high":1870,"low":1262,"close":1871,"change":1872,"percent_change":772,"volume":1873,"transactions":9,"vwap":1871},"2025-12-19",91.21,91.019997,2.208,208700,{"date":1875,"open":1727,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-18",89.615,88.5,88.812,1.852,2.13,268700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":478,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-17",89.56,89.667,86.87,86.96,-2.36,244500,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":97,"volume":1896,"transactions":9,"vwap":1894},"2025-12-16",88.080002,89.27,89.059998,0.5,153000,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1221,"volume":1903,"transactions":9,"vwap":1901},"2025-12-15",90.35,88.53,88.56,-1.37,155100,{"date":1905,"open":1906,"high":643,"low":1893,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",92.11,89.93,-2.55,-2.76,198300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":325,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-11",92.34,92.63,90.9,92.48,-0.68,184700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":811,"percent_change":163,"volume":1925,"transactions":9,"vwap":1924},"2025-12-10",92.83,93.6,92.255,93.11,119200,{"date":1927,"open":1928,"high":1929,"low":1673,"close":1758,"change":1930,"percent_change":1723,"volume":1931,"transactions":9,"vwap":1758},"2025-12-09",92.040001,93.029999,0.26,162200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1470,"percent_change":1389,"volume":1938,"transactions":9,"vwap":1937},"2025-12-08",92.84,92.845,91.819,92.66,121900,{"date":1940,"open":643,"high":1941,"low":1942,"close":643,"change":811,"percent_change":67,"volume":1943,"transactions":9,"vwap":643},"2025-12-05",92.835,91.878,169600,{"date":1945,"open":1946,"high":1947,"low":47,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-04",91.89,92.010002,91.94,-0.07,-0.08,151500,{"date":1953,"open":1751,"high":1237,"low":1954,"close":1947,"change":1955,"percent_change":221,"volume":1956,"transactions":9,"vwap":1947},"2025-12-03",90.32,0.7,118200,{"date":1958,"open":1959,"high":1243,"low":47,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-02",91.66,91.31,0.89,0.98,187000,{"date":1965,"open":1966,"high":47,"low":1967,"close":1263,"change":325,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1263},"2025-12-01",89.7,89.423,-0.69,319700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":55,"percent_change":146,"volume":1975,"transactions":9,"vwap":1973},"2025-11-28",90.29,91.050003,90.22,208100,{"date":1977,"open":1966,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-26",90.37,89.4,90,1.27,1.43,177300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":188,"volume":1991,"transactions":9,"vwap":1989},"2025-11-25",87.62,88.88,86.059998,88.73,1.01,489100,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1684,"transactions":9,"vwap":1996},"2025-11-24",85.57,87.9,87.72,3.32,3.93,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":387,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-21",84.45,85.33,82.17,84.4,-0.06,486900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2001,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2001},"2025-11-20",90.245,84.26,-3.39,-3.86,433000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-19",87.57,88.855,86.756,87.84,0.527,0.6,235000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-18",87.050003,88.11,86.11,87.313,-0.781,-0.89,384900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1638,"volume":2039,"transactions":9,"vwap":2037},"2025-11-17",88.74,89.99,87.41,88.094002,-1.306,272800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1979,"change":1575,"percent_change":1789,"volume":2045,"transactions":9,"vwap":1979},"2025-11-14",87.26,90.58,86.645,477900,{"date":2047,"open":1237,"high":1237,"low":2048,"close":2049,"change":2050,"percent_change":2012,"volume":2051,"transactions":9,"vwap":2049},"2025-11-13",88.7,89.34,-3.59,282600,{"date":2053,"open":688,"high":688,"low":1679,"close":2054,"change":137,"percent_change":1746,"volume":2055,"transactions":9,"vwap":2054},"2025-11-12",92.93,200400,{"date":2057,"open":2058,"high":2058,"low":1914,"close":1795,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1795},"2025-11-11",93.87,-1.14,-1.21,401300,{"date":2063,"open":2064,"high":2065,"low":1217,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-10",94.050003,94.57,94.41,2.46,2.68,335500,{"date":2071,"open":1973,"high":2072,"low":1894,"close":2072,"change":1588,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",91.95,-0.64,551100,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1559,"volume":2081,"transactions":9,"vwap":2079},"2025-11-06",94.94,92.099998,92.54,-2.28,381800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-05",94.029999,95.34,93.54,94.82,1.26,1.35,180600,{"date":2092,"open":2093,"high":2094,"low":1225,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-04",94.69,96.010002,93.56,-3.53,-3.64,414000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1722,"volume":2106,"transactions":9,"vwap":2104},"2025-11-03",97.61,97.86,96.3,97.089996,0.24,243400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1507,"percent_change":1034,"volume":2113,"transactions":9,"vwap":2112},"2025-10-31",96.94,97.65,96.059998,96.85,305000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-30",96.26,96.9,95.298,95.33,-1.89,-1.94,244400,{"date":2124,"open":2109,"high":2125,"low":2126,"close":2127,"change":469,"percent_change":210,"volume":2128,"transactions":9,"vwap":2127},"2025-10-29",97.459,96.29,97.22,408700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-28",96.59,96.93,96.32,96.6,0.31,0.32,236900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2126,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2126},"2025-10-27",96.21,96.405,95.7,1.77,1.87,207200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-24",94.53,94.98,94.4,94.52,1.301,1.4,210900,{"date":2156,"open":1960,"high":2157,"low":1960,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-23",93.35,93.219,1.889,2.07,164200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-22",92.67,92.761,90.085999,91.33,-1.43,-1.54,235700,{"date":2172,"open":1797,"high":1797,"low":2173,"close":2174,"change":366,"percent_change":1453,"volume":2175,"transactions":9,"vwap":2174},"2025-10-21",92.495,92.76,163800,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2153,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",92.45,93.373,93.050003,1.53,140000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1844,"percent_change":1331,"volume":2189,"transactions":9,"vwap":2188},"2025-10-17",90.76,91.83,90.274,91.65,286300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":566,"volume":2197,"transactions":9,"vwap":2195},"2025-10-16",93.18,93.42,91.311,91.75,-0.32,261400,{"date":2199,"open":2200,"high":2157,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1127,"transactions":9,"vwap":2202},"2025-10-15",93.07,91.479,92.07,0.52,0.57,{"date":2206,"open":2207,"high":1934,"low":2208,"close":1841,"change":1782,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1841},"2025-10-14",91.8,90.47,-1.82,149100,{"date":2212,"open":2213,"high":1756,"low":643,"close":2214,"change":772,"percent_change":397,"volume":2215,"transactions":9,"vwap":2214},"2025-10-13",92.9,93.25,406600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2185,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2185},"2025-10-10",95.11,95.23,90.705,-4.18,-4.4,403600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2077,"change":1476,"percent_change":1476,"volume":1582,"transactions":9,"vwap":2077},"2025-10-09",94.92,94.99,94.053001,{"date":2230,"open":2231,"high":2232,"low":2192,"close":2233,"change":1288,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-08",93.33,95.010002,94.97,2.34,252500,{"date":2237,"open":2066,"high":2066,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-07",91.86,92.8,-1.11,-1.18,251600,{"date":2244,"open":624,"high":2245,"low":2246,"close":2247,"change":55,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-06",94.76,93.64,93.91,1.13,267200,{"date":2251,"open":1207,"high":1207,"low":2252,"close":2253,"change":2254,"percent_change":526,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",92.215,92.86,-0.26,185200,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-02",93.55,92.413,93.12,0.83,0.9,269200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2136,"percent_change":112,"volume":2270,"transactions":9,"vwap":2269},"2025-10-01",91.44,92.36,91.3,92.29,514100,{"date":2272,"open":2273,"high":1254,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-30",92.12,90.95,91.97,-0.121,-0.13,241300,{"date":2280,"open":2186,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":68,"volume":2285,"transactions":9,"vwap":2283},"2025-09-29",92.55,91.78,92.091003,1.244,393200,{"date":2287,"open":1828,"high":1828,"low":2288,"close":2289,"change":2290,"percent_change":1246,"volume":2291,"transactions":9,"vwap":2289},"2025-09-26",89.81,90.847,0.327,253600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2240,"percent_change":2060,"volume":2298,"transactions":9,"vwap":2297},"2025-09-25",90.26,91.026001,89.25,90.52,229000,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1968,"percent_change":885,"volume":895,"transactions":9,"vwap":2303},"2025-09-24",92.85,91.040001,91.63,{"date":2305,"open":2306,"high":2306,"low":2273,"close":2307,"change":2308,"percent_change":354,"volume":2309,"transactions":9,"vwap":2307},"2025-09-23",93.8,92.32,-1.27,225800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1699,"percent_change":430,"volume":2316,"transactions":9,"vwap":2315},"2025-09-22",93.16,93.75,92.97,93.59,221800,{"date":2318,"open":665,"high":2319,"low":2320,"close":2312,"change":1767,"percent_change":220,"volume":2321,"transactions":9,"vwap":2312},"2025-09-19",93.34,92.42,210200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2320,"change":487,"percent_change":1443,"volume":1162,"transactions":9,"vwap":2320},"2025-09-18",92.16,92.99,91.93,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-17",91.26,91.54,89.88,91.18,-0.02,242900,{"date":2336,"open":2303,"high":2303,"low":2185,"close":2337,"change":2338,"percent_change":2338,"volume":2055,"transactions":9,"vwap":2337},"2025-09-16",91.2,0.03,{"date":2340,"open":2208,"high":2268,"low":1675,"close":2341,"change":132,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-15",91.17,1.46,224400,{"date":2345,"open":2346,"high":2346,"low":2347,"close":1695,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1695},"2025-09-12",90.43,89.71,-0.37,-0.41,254200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1683,"percent_change":345,"volume":2357,"transactions":9,"vwap":2356},"2025-09-11",90.55,90.94,90.16,90.23,250600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2288,"change":41,"percent_change":1962,"volume":2363,"transactions":9,"vwap":2288},"2025-09-10",90.46,90.7,89.448,530900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":469,"percent_change":1955,"volume":2370,"transactions":9,"vwap":2369},"2025-09-09",88.62,88.955,87.989,88.94,211000,{"date":2372,"open":2373,"high":2374,"low":1996,"close":2375,"change":1807,"percent_change":2376,"volume":1903,"transactions":9,"vwap":2375},"2025-09-08",87.81,88.49,88.32,1.82,{"date":2378,"open":1886,"high":2379,"low":2380,"close":2381,"change":1990,"percent_change":1126,"volume":2382,"transactions":9,"vwap":2381},"2025-09-05",87.105,85.27,86.74,186500,{"date":2384,"open":2385,"high":2386,"low":2001,"close":2387,"change":2388,"percent_change":1125,"volume":2389,"transactions":9,"vwap":2387},"2025-09-04",84.96,85.76,85.73,1.023,146100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2136,"volume":2397,"transactions":9,"vwap":2395},"2025-09-03",84.92,85.040001,84.125,84.707,0.272,181600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1822,"volume":2405,"transactions":9,"vwap":2403},"2025-09-02",83.61,84.46,83.065002,84.435,-0.805,196800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-29",86.24,86.3,84.85,85.24,-1.209,-1.4,167100,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-28",85.18,86.73,86.449,1.646,1.94,226600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1789,"percent_change":1790,"volume":2429,"transactions":9,"vwap":2428},"2025-08-27",84.88,85.019997,84.398,84.803,127700,{"date":2431,"open":2432,"high":2433,"low":1506,"close":2434,"change":2435,"percent_change":1699,"volume":2436,"transactions":9,"vwap":2434},"2025-08-26",84.48,84.8,84.733,0.363,156300,{"date":2438,"open":1292,"high":2439,"low":1506,"close":2440,"change":566,"percent_change":2349,"volume":2441,"transactions":9,"vwap":2440},"2025-08-25",85.010002,84.37,153500,{"date":2443,"open":2444,"high":2417,"low":2445,"close":2446,"change":1255,"percent_change":1132,"volume":2447,"transactions":9,"vwap":2446},"2025-08-22",82.8,82.63,84.72,158000,{"date":2449,"open":1514,"high":2450,"low":2451,"close":2452,"change":2277,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-21",83.265,82.42,82.93,-0.16,151200,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1500,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-20",83.089996,81.384,83.059998,-0.53,242500,{"date":2463,"open":2464,"high":2464,"low":1441,"close":1593,"change":1603,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1593},"2025-08-19",85.5,-2.52,173000,{"date":2468,"open":2469,"high":1547,"low":1546,"close":1308,"change":2470,"percent_change":253,"volume":2471,"transactions":9,"vwap":1308},"2025-08-18",85.14,0.38,185900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1895,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-15",85.099998,85.31,84.635,85.28,0.59,152800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-14",84.63,85.17,84.43,84.78,-0.43,-0.5,194800,{"date":2490,"open":2491,"high":2027,"low":2492,"close":2493,"change":2494,"percent_change":731,"volume":2495,"transactions":9,"vwap":2493},"2025-08-13",86.040001,84.83,85.21,-0.15,236000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-12",84.47,85.385,84.044998,85.36,1.68,2.01,245700,{"date":2506,"open":2507,"high":2508,"low":1593,"close":2509,"change":1968,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-11",84.27,84.944,83.68,-0.82,142500,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2440,"change":82,"percent_change":1822,"volume":2516,"transactions":9,"vwap":2440},"2025-08-08",85.07,84.080002,272600,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2483,"change":1295,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2483},"2025-08-07",86.49,84.124,-0.25,237500,{"date":2524,"open":1552,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1256,"volume":2529,"transactions":9,"vwap":2527},"2025-08-06",85.41,84.13,85.38,1.66,245500,{"date":2531,"open":2532,"high":2533,"low":1285,"close":2534,"change":2535,"percent_change":1002,"volume":2536,"transactions":9,"vwap":2534},"2025-08-05",84.77,84.868,83.72,-0.827,214000,{"date":2538,"open":1512,"high":1292,"low":2539,"close":2540,"change":2541,"percent_change":1212,"volume":2542,"transactions":9,"vwap":2540},"2025-08-04",83.22,84.547,2.067,218700,{"date":2544,"open":1587,"high":2545,"low":2546,"close":1557,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1557},"2025-08-01",83.58,81.66,-2.274,-2.68,455500,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1001,"volume":2556,"transactions":9,"vwap":2554},"2025-07-31",86.46,84.61,84.754,-0.936,274200,{"date":2558,"open":2525,"high":2559,"low":2560,"close":2561,"change":377,"percent_change":345,"volume":2562,"transactions":9,"vwap":2561},"2025-07-30",86.019997,85,85.69,193400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1837,"percent_change":597,"volume":2569,"transactions":9,"vwap":2568},"2025-07-29",86.36,86.546,84.98,85.29,215200,{"date":2571,"open":2572,"high":2573,"low":2527,"close":2574,"change":153,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-28",85.81,86.099998,86.010002,0.79,482900,{"date":2578,"open":2433,"high":2579,"low":2580,"close":2581,"change":112,"percent_change":335,"volume":2090,"transactions":9,"vwap":2581},"2025-07-25",85.68,84.79,85.34,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":387,"percent_change":2005,"volume":2587,"transactions":9,"vwap":2586},"2025-07-24",85.44,84.65,84.99,305800,{"date":2589,"open":1538,"high":2514,"low":2590,"close":2393,"change":97,"percent_change":34,"volume":2591,"transactions":9,"vwap":2393},"2025-07-23",84.245,467900,{"date":2593,"open":2584,"high":2584,"low":2594,"close":2432,"change":1079,"percent_change":762,"volume":2595,"transactions":9,"vwap":2432},"2025-07-22",83.88,164400,{"date":2597,"open":2598,"high":1564,"low":2501,"close":2599,"change":1859,"percent_change":2453,"volume":2600,"transactions":9,"vwap":2599},"2025-07-21",85.75,85.4,253300,{"date":2602,"open":1547,"high":2603,"low":2604,"close":2605,"change":1789,"percent_change":1790,"volume":2606,"transactions":9,"vwap":2605},"2025-07-18",85.903,85.143,85.54,176600,{"date":2608,"open":2393,"high":1536,"low":2609,"close":2610,"change":2611,"percent_change":1961,"volume":2612,"transactions":9,"vwap":2610},"2025-07-17",84.84,85.47,0.753,170800,{"date":2614,"open":2615,"high":2609,"low":2616,"close":2617,"change":2020,"percent_change":117,"volume":2618,"transactions":9,"vwap":2617},"2025-07-16",84.5,83.41,84.717,151100,{"date":2620,"open":1546,"high":1546,"low":2621,"close":2622,"change":112,"percent_change":1683,"volume":2623,"transactions":9,"vwap":2622},"2025-07-15",84.16,84.19,370800,{"date":2625,"open":1585,"high":2626,"low":1585,"close":2627,"change":2628,"percent_change":2262,"volume":1815,"transactions":9,"vwap":2627},"2025-07-14",84.035004,83.84,0.75,{"date":2630,"open":1579,"high":1499,"low":2631,"close":2457,"change":1139,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2457},"2025-07-11",82.91,-1.05,155500,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-10",84.94,83.2,83.97,-0.74,-0.87,201900,{"date":2643,"open":2432,"high":2532,"low":2644,"close":2645,"change":1767,"percent_change":158,"volume":2646,"transactions":9,"vwap":2645},"2025-07-09",84.14,84.71,236400,{"date":2648,"open":2553,"high":2553,"low":1579,"close":2638,"change":264,"percent_change":83,"volume":2649,"transactions":9,"vwap":2638},"2025-07-08",260900,{"date":2651,"open":1651,"high":2010,"low":2652,"close":1651,"change":2460,"percent_change":325,"volume":2653,"transactions":9,"vwap":1651},"2025-07-07",83.62,219800,{"date":2655,"open":2656,"high":2433,"low":2656,"close":2657,"change":1102,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-03",83.96,84.7,1.39,185300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":107,"percent_change":41,"volume":2666,"transactions":9,"vwap":2665},"2025-07-02",82.73,83.73,82.46,83.54,196700,{"date":2668,"open":1474,"high":2669,"low":2670,"close":2671,"change":969,"percent_change":2121,"volume":2672,"transactions":9,"vwap":2671},"2025-07-01",84.364,82.12,82.82,251200,{"date":2674,"open":2507,"high":2675,"low":2676,"close":2401,"change":2677,"percent_change":1102,"volume":2678,"transactions":9,"vwap":2401},"2025-06-30",84.56,83.93,0.97,155300,{"date":2680,"open":1436,"high":1563,"low":2662,"close":2681,"change":811,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-27",83.49,0.23,347300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2088,"volume":2691,"transactions":9,"vwap":2689},"2025-06-26",82.77,83.37,82.285,83.3,1.04,199900,{"date":2693,"open":1622,"high":1581,"low":2694,"close":2695,"change":2696,"percent_change":680,"volume":2697,"transactions":9,"vwap":2695},"2025-06-25",82.11,82.26,-0.19,421900,{"date":2699,"open":2700,"high":2445,"low":2700,"close":2701,"change":2702,"percent_change":1048,"volume":2703,"transactions":9,"vwap":2701},"2025-06-24",81.4,82.45,2.08,151600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2262,"percent_change":2248,"volume":2710,"transactions":9,"vwap":2709},"2025-06-23",79.13,80.39,78.68,80.37,174600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2460,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-20",80.56,80.57,79.22,79.47,-0.66,94700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":1636,"change":2682,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1636},"2025-06-18",79.9,80.36,79.605,0.29,171400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":325,"percent_change":409,"volume":2732,"transactions":9,"vwap":2731},"2025-06-17",80.050003,80.317,79.5,79.77,450200,{"date":2734,"open":1351,"high":1328,"low":1351,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-16",80.4,1.57,1.99,130200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-13",78.8,79.769,78.63,78.83,-0.99,-1.24,235500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":163,"volume":2755,"transactions":9,"vwap":2753},"2025-06-12",79.53,80.2,79.41,79.82,0.16,128700,{"date":2757,"open":2721,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-11",80.25,79.34,79.66,0,327400,{"date":2764,"open":2721,"high":2721,"low":2765,"close":2760,"change":1575,"percent_change":1790,"volume":2766,"transactions":9,"vwap":2760},"2025-06-10",78.56,112500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1790,"percent_change":315,"volume":2773,"transactions":9,"vwap":2772},"2025-06-09",79.7,79.788,79,79.6,153200,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":1895,"percent_change":117,"volume":2779,"transactions":9,"vwap":2778},"2025-06-06",79.89,79.33,79.52,133700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2005,"percent_change":1950,"volume":2786,"transactions":9,"vwap":2785},"2025-06-05",79.58,80.26,78.481,79.019997,215100,{"date":2788,"open":1378,"high":2789,"low":2790,"close":2791,"change":253,"percent_change":2204,"volume":2792,"transactions":9,"vwap":2791},"2025-06-04",79.29,78.47,79.080002,211700,{"date":2794,"open":2795,"high":2796,"low":1359,"close":2743,"change":102,"percent_change":1691,"volume":2797,"transactions":9,"vwap":2743},"2025-06-03",78.26,78.91,171500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2262,"percent_change":146,"volume":2804,"transactions":9,"vwap":2803},"2025-06-02",76.83,77.92,76.31,77.9,153600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1203,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-30",76.91,77.099998,75.65,77,0.14,181700,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":2349,"percent_change":2460,"volume":2818,"transactions":9,"vwap":2817},"2025-05-29",78.48,76.692,76.89,195400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-28",78.010002,78.019997,77.18,77.3,-0.67,-0.86,148400,{"date":2829,"open":2830,"high":2822,"low":2810,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-27",77.34,77.97,1.89,2.48,135400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-23",75.48,76.54,75.24,76.080002,-0.47,-0.61,255800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":210,"percent_change":1524,"volume":2850,"transactions":9,"vwap":2849},"2025-05-22",76.21,77.040001,75.905,76.55,201400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1491,"volume":2858,"transactions":9,"vwap":2856},"2025-05-21",76.82,77.568,75.62,75.91,-1.6,141000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1477,"percent_change":387,"volume":2865,"transactions":9,"vwap":2864},"2025-05-20",77.39,77.54,76.92,77.51,190700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1950,"percent_change":1844,"volume":2872,"transactions":9,"vwap":2871},"2025-05-19",76.48,77.58,76.33,77.55,129700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2875,"change":2878,"percent_change":112,"volume":2879,"transactions":9,"vwap":2875},"2025-05-16",77.63,77.747,77.2,0.27,149400,{"date":2881,"open":1369,"high":2882,"low":2883,"close":2884,"change":2521,"percent_change":2196,"volume":2885,"transactions":9,"vwap":2884},"2025-05-15",77.608,76.42,77.36,144800,{"date":2887,"open":2888,"high":2801,"low":2889,"close":2890,"change":1723,"percent_change":1246,"volume":2891,"transactions":9,"vwap":2890},"2025-05-14",77.62,77.13,77.61,256600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2528,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-13",76.13,77.72,76.053001,77.33,2.19,172200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2903,"change":802,"percent_change":2905,"volume":2461,"transactions":9,"vwap":2903},"2025-05-12",75.49,75.67,74.34,4.27,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":366,"percent_change":2912,"volume":1073,"transactions":9,"vwap":2911},"2025-05-09",73.21,73.276,72.167,72.57,-0.4,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":199,"percent_change":1034,"volume":2919,"transactions":9,"vwap":2918},"2025-05-08",72.73,73.509,72.26,72.86,337900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":377,"percent_change":97,"volume":2926,"transactions":9,"vwap":2925},"2025-05-07",71.35,72,70.94,71.72,119600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":566,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-06",70.62,71.88,70.59,71.32,-0.49,119700,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2277,"percent_change":731,"volume":2940,"transactions":9,"vwap":2939},"2025-05-05",70.87,72.16,71.67,111300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2143,"volume":2948,"transactions":9,"vwap":2946},"2025-05-02",71.38,72.269,71.21,71.8,1.25,245000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":102,"volume":2562,"transactions":9,"vwap":2954},"2025-05-01",71.14,71.52,70.52,70.55,0.51,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":387,"percent_change":1949,"volume":877,"transactions":9,"vwap":2961},"2025-04-30",68.55,70.12,67.94,70.040001,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":34,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-04-29",69.529,70.23,69.222,70.089996,0.95,176200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1476,"percent_change":1477,"volume":2976,"transactions":9,"vwap":2975},"2025-04-28",69.69,69.9,68.52,69.43,104300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":902,"percent_change":487,"volume":995,"transactions":9,"vwap":2982},"2025-04-25",68.57,69.6,68.49,69.46,{"date":2984,"open":2985,"high":2986,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-04-24",66.089996,68.61,3.05,4.65,392200,{"date":177,"open":2991,"high":2992,"low":173,"close":2993,"change":2994,"percent_change":1822,"volume":2995,"transactions":9,"vwap":2993},66.18,66.98,65.56,-0.62,441000]