[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMAT":3,"homepage-market-summary":35,"stock-historical-LMAT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMAT","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},"LeMaitre Vascular, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","LeMaitre Vascular Inc is a provider of medical devices and human tissue cryopreservation services mainly used in the treatment of peripheral vascular disease, end-stage renal disease, and cardiovascular disease. The company develops, manufactures, and markets vascular devices to address the needs of vascular surgeons and, to a lesser extent, other specialties such as cardiac surgeons, general surgeons, and neurosurgeons. Its diversified portfolio consists of branded products used in arteries and veins that are well known to vascular surgeons. It operates across the Americas, Europe, the Middle East and Africa, and Asia Pacific, with the majority of its revenue generated from the Americas.","655","Burlington, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2347,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},80.99,79,81.83,78.49,78.96,2.03,2.57,369755.873105,8385,80.9609,118.010002,78.22,249687.3536641275,7,4973,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},78.010002,226397,82634925.769696,-9.55,"2025-04-23",[187,188,197,208,219,229,240,250,261,271,281,291,301,312,323,333,342,353,364,374,385,394,403,414,422,433,442,453,461,470,481,492,502,513,522,533,542,551,561,570,580,588,597,606,617,628,639,650,660,671,682,692,702,713,723,732,740,749,757,766,775,783,792,801,810,818,827,835,843,851,859,866,873,881,890,899,908,917,924,933,940,948,955,962,970,979,986,992,1001,1010,1017,1025,1033,1041,1050,1058,1065,1073,1082,1091,1099,1106,1115,1123,1132,1140,1147,1155,1162,1169,1178,1185,1194,1202,1209,1217,1226,1232,1240,1248,1256,1262,1270,1278,1285,1293,1300,1308,1314,1322,1330,1337,1346,1354,1360,1368,1375,1384,1391,1398,1405,1414,1423,1431,1439,1445,1452,1458,1465,1473,1478,1487,1495,1504,1512,1521,1529,1536,1544,1551,1560,1569,1576,1582,1590,1598,1605,1611,1618,1627,1635,1644,1652,1660,1667,1673,1680,1687,1695,1702,1710,1718,1724,1731,1738,1745,1754,1761,1767,1772,1779,1786,1791,1799,1804,1812,1821,1828,1836,1843,1851,1858,1866,1872,1877,1884,1893,1901,1907,1913,1919,1925,1932,1937,1944,1949,1958,1966,1972,1980,1988,1995,2001,2009,2015,2022,2028,2034,2039,2046,2051,2058,2066,2072,2079,2083,2090,2095,2102,2108,2115,2124,2130,2137,2143,2149,2155,2160,2166,2173,2179,2186,2193,2198,2205,2211,2217,2223,2229,2236,2244,2250,2255,2261,2267,2274,2279,2284,2290,2296,2304,2310,2315,2323,2329,2336,2342,2348,2355,2359,2366,2375,2382,2388,2394,2400,2404,2411,2417,2425,2430,2438,2447,2455,2460,2468,2474,2482,2487,2494,2499,2505,2512,2519,2524,2529,2535,2540,2547,2555,2560,2565,2573,2578,2584,2588,2596,2602,2605,2610,2614,2620,2624,2631,2636,2642,2648,2653,2657,2662,2667,2671,2676,2683,2686,2691,2696,2704,2711,2717,2721,2726,2734,2742,2750,2758,2764,2768,2772,2774,2777,2781,2787,2791,2795,2799,2804,2810,2818,2826,2831,2837,2844,2851,2856],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",81.36,78.66,-1.23,-1.53,325684.666762,8079,79.487,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",82.8,83.0534,79.965,80.19,-2.4,-2.91,302173.003534,8375,80.7904,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",82.81,83.345,81.82,82.59,-0.3,-0.36,207866.264987,5542,82.6917,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":162,"volume":226,"transactions":227,"vwap":228},"2026-09-29",82.13,82.99,81.25,82.89,0.55,227146.073285,7175,82.2948,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",81.29,82.82,80.39,82.34,0.82,1.01,238903.525893,6156,82.0587,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":51,"volume":247,"transactions":248,"vwap":249},"2026-09-25",80.69,81.88,79.97,81.52,0.7,230352.176719,7086,81.3727,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",80.64,81.37,79.67,80.82,0.24,0.3,321258.132974,8548,80.4892,{"date":262,"open":263,"high":245,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",80.7,79.84,80.58,-0.4,-0.49,247078.58981,8758,80.4913,{"date":272,"open":264,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",81.315,79.69,80.98,1.78,2.25,260947.267212,7274,80.7961,{"date":282,"open":283,"high":284,"low":31,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",78.87,79.5,79.2,0.33,0.42,221531.867789,5881,79.1057,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",79.25,79.6,78.51,-0.6,-0.76,399367.761036,6143,78.9102,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",81.07,81.08,79.37,79.47,-0.91,-1.13,204835.559265,7517,80.0266,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",79.53,80.84,79.48,80.38,0.14,0.17,256910.048184,8947,80.3347,{"date":324,"open":252,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",80.85,79.36,80.24,-0.53,-0.66,303059.456727,7285,80.2628,{"date":334,"open":335,"high":212,"low":336,"close":337,"change":58,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",81.39,80,80.77,0.22,209888.236596,6938,80.6519,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",79.52,80.83,78.65,80.59,1.79,2.27,278952.963216,6776,79.981,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",78.91,80.25,78.29,78.8,-0.67,-0.84,291127.709168,7661,79.4237,{"date":365,"open":366,"high":367,"low":368,"close":306,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",79.11,79.8,78.34,-0.12,-0.15,309091.782942,9174,79.2291,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",79.93,80.375,79.07,79.59,-1.08,-1.34,222277.058893,7015,79.587,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":58,"percent_change":338,"volume":391,"transactions":392,"vwap":393},"2026-09-04",79.22,81,79.04,80.67,167362.421326,6206,80.5741,{"date":395,"open":396,"high":397,"low":336,"close":398,"change":192,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",82.57,83.07,80.49,-1.51,298998.747126,9418,80.7433,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",81.55,82.95,80.97,81.72,0.64,0.79,248170.021192,8524,81.6499,{"date":415,"open":233,"high":416,"low":417,"close":304,"change":418,"percent_change":17,"volume":419,"transactions":420,"vwap":421},"2026-09-01",81.85,79.585,0.8,346538.725611,9538,80.922,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",79.58,80.95,79.05,80.28,-0.17,-0.21,282758.220374,6366,80.2344,{"date":434,"open":435,"high":407,"low":436,"close":437,"change":438,"percent_change":131,"volume":439,"transactions":440,"vwap":441},"2026-08-28",80.17,79.15,80.45,0.785,217808.147299,6084,80.1355,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",79.61,79.875214,79.0602,79.665,0.055,0.07,208758.008318,6905,79.5285,{"date":454,"open":355,"high":455,"low":456,"close":444,"change":409,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",79.81,78.27,0.81,150416.617904,6040,79.4958,{"date":462,"open":327,"high":337,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",78.285,78.97,-0.99,-1.24,447666.386889,11080,79.3539,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",81.94,82.74,79.65,79.96,-1.9,-2.32,561996.67305,11739,80.2207,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",82.37,82.875,81.6075,81.86,-0.46,-0.56,419890.43709,8468,82.1371,{"date":493,"open":397,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",83.545,81.98,82.32,-1.55,-1.85,269428.486183,9301,82.5412,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",82.15,84.115,81.57,83.87,2.35,2.88,251940.817396,10166,83.7132,{"date":514,"open":515,"high":516,"low":517,"close":245,"change":465,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",82.97,84.35,81.305,-1.2,467815.235304,11932,82.4416,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",81.97,82.7,81.1125,82.51,0.13,0.16,266634.268848,8173,82.3036,{"date":534,"open":223,"high":535,"low":536,"close":537,"change":538,"percent_change":225,"volume":539,"transactions":540,"vwap":541},"2026-08-14",82.605,80.72,82.38,0.45,553268.665652,12049,81.7798,{"date":543,"open":544,"high":515,"low":545,"close":546,"change":547,"percent_change":93,"volume":548,"transactions":549,"vwap":550},"2026-08-13",82.44,81.8,81.93,-0.2,280994.730571,8612,82.2266,{"date":552,"open":553,"high":554,"low":555,"close":221,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",81.96,82.185,79.945,-0.71,-0.86,325701.245885,9309,81.3545,{"date":562,"open":563,"high":406,"low":564,"close":565,"change":566,"percent_change":25,"volume":567,"transactions":568,"vwap":569},"2026-08-11",82.02,80.62,82.84,1.65,294588.537916,9314,82.0036,{"date":571,"open":572,"high":397,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",80.6,79.495,81.19,-0.26,-0.32,468004.997433,11569,80.6172,{"date":581,"open":242,"high":22,"low":582,"close":583,"change":126,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",79.4,81.45,0.78,374412.264601,11041,80.931,{"date":589,"open":252,"high":590,"low":591,"close":255,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",82.28,79.26,1.82,2.3,654802.448313,15048,80.449,{"date":598,"open":599,"high":600,"low":346,"close":21,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",88.15,90.28,-26.78,-25.32,2178288.203403,33026,82.6026,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",102.75,106.19,101.66,105.78,2.17,2.09,401923.156157,12447,105.1052,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",103.19,106.255,101.955,103.61,2.29,2.26,321107.160109,9328,103.7306,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",101.34,102.1,99.31,101.32,-0.87,-0.85,233741.964639,6013,101.031,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",102.52,102.6975,100.68,102.19,-1.38,-1.33,186260.348838,6572,101.9096,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",101.63,104.91,103.57,1.27,1.24,313348.15891,8197,103.7152,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",100.45,104.32,99.5875,102.3,3.37,3.41,317867.448039,8325,102.5257,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",96.73,101.175,96.31,98.93,3.34,3.49,285127.84254,6828,99.2596,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":476,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",98.55,100.59,95.28,95.59,-1.95,349095.93169,9122,96.3027,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":381,"volume":699,"transactions":700,"vwap":701},"2026-07-23",97.36,99.59,96.775,97.49,-1.32,286640.874131,7109,97.8729,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",100.3,101.705,98.08,98.81,-1.8,-1.79,287554.269123,8736,99.2814,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":380,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",100.55,102.21,99.9093,100.61,-1.06,197171.027202,6771,100.8852,{"date":724,"open":630,"high":725,"low":726,"close":727,"change":728,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",102.525,100.205,101.69,0.06,167835.262537,5983,101.6518,{"date":733,"open":734,"high":735,"low":736,"close":652,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":652},"2026-07-17",102.33,104.21,100.67,-1.4,-1.36,264200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",99.34,104.099998,99.010002,103.029999,3.24,3.25,246300,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",97.65,100.85,99.79,1.93,1.97,224600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",99.33,99.53,95.48,97.86,-2.43,-2.42,225500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",102.16,103.89,99.83,100.29,-2.45,-2.38,410000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":286,"volume":782,"transactions":9,"vwap":780},"2026-07-10",102.42,103.36,100.99,102.74,0.34,311500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",101.4,103.099998,99.46,102.4,0.58,0.57,177900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",104.66,104.83,101.2,101.82,-3.88,-3.67,414500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",105.15,106.13,103.6,105.7,1.98,1.91,383300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":235,"volume":817,"transactions":9,"vwap":815},"2026-07-06",102.62,105.44,100.94,103.72,0.84,243400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",99.050003,103.080002,98.73,102.88,4.14,4.19,350500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",96.56,99.74,98.74,2.78,2.9,577600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",95.56,96.69,93.69,95.96,-0.04,326600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":781,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",95.73,96.66,94.47,96,0.36,398000,{"date":852,"open":853,"high":840,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",93.93,92.9,95.66,1.73,1.84,856700,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":864,"percent_change":592,"volume":865,"transactions":9,"vwap":853},"2026-06-25",92.91,95.91,92.39,1.68,306400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":257,"percent_change":286,"volume":872,"transactions":9,"vwap":871},"2026-06-24",92.089996,93.61,91.82,92.25,225700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":677,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",89.4,93.059998,89.3,91.95,3.77,441800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",93.54,94.010002,88.59,88.61,-5.34,-5.68,401500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",92.68,94.45,92.33,93.95,1.74,1.89,724900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",92.88,93.99,90.96,92.21,-1.18,-1.26,257900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",92.98,94.87,92.14,93.39,1.47,1.6,195800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":841,"percent_change":841,"volume":923,"transactions":9,"vwap":922},"2026-06-15",92.44,93.71,91.16,91.92,213100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",92.41,93.35,91.07,91.96,-0.38,-0.41,212400,{"date":934,"open":935,"high":936,"low":937,"close":935,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-06-11",92.34,93.080002,90.87,0,558200,{"date":941,"open":942,"high":943,"low":944,"close":935,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":935},"2026-06-10",96.59,97.83,92.3,-4.25,-4.4,284100,{"date":949,"open":950,"high":697,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-06-09",95.72,95.23,1.48,1.56,444800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":126,"percent_change":162,"volume":961,"transactions":9,"vwap":960},"2026-06-08",94.63,95.67,93.5,95.11,244100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":961,"transactions":9,"vwap":967},"2026-06-05",93.57,95.34,93.34,94.48,0.92,0.98,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",92.92,95.58,92.62,93.56,1.92,2.1,310000,{"date":980,"open":981,"high":982,"low":903,"close":983,"change":984,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",91.58,93.43,91.64,0.02,212600,{"date":987,"open":988,"high":989,"low":600,"close":990,"change":172,"percent_change":338,"volume":991,"transactions":9,"vwap":990},"2026-06-02",90.49,92.059998,91.62,273300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",94.23,94.5,91.27,91.42,-3.23,-3.41,246400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",94.6,96.47,93.21,94.65,0.11,0.12,516100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":905,"percent_change":192,"volume":1016,"transactions":9,"vwap":1015},"2026-05-28",94.95,96.2,93.87,94.54,220600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":950,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":950},"2026-05-27",98.77,99.73,94.98,-2.99,-3.03,213000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":969,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",97.94,99.77,97,98.71,0.96,503800,{"date":1034,"open":760,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",99.55,97.58,97.75,-1.77,-1.78,207200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",100.38,101.010002,98.63,99.52,-1.91,-1.88,337000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",101.33,102.66,100.47,101.43,0.1,251800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1052,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-05-19",100.53,102.48,99.42,0.5,160100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",97.5,103.23,100.83,3.52,3.62,481300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",99.23,100,96.95,97.31,-2.19,-2.2,201800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",99.14,99.99,96.96,99.5,1.33,1.35,272800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":969,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",97.39,100.65,95.46,98.17,0.95,321100,{"date":1100,"open":1101,"high":1101,"low":1029,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",101.91,97.22,-4.42,-4.35,626500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",107.3,109,101.56,101.64,-6.3,-5.84,410400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",108,109.73,105.26,107.94,0.03,236500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",109.2,112.44,106.99,107.91,-2.31,-2.1,363600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1039,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-06",113.68,115.75,103.22,110.22,-1.59,317000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":287,"volume":765,"transactions":9,"vwap":1145},"2026-05-05",111.68,113.83,109.94,112,0.47,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":487,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",111.65,112.66,108.81,111.53,-0.51,236900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":623,"percent_change":613,"volume":1161,"transactions":9,"vwap":1160},"2026-05-01",109.75,112.96,107.25,112.040001,230100,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1157,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-04-30",107.35,106.38,2.48,2.31,175400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",111.43,113.87,106.8,107.27,-5.13,-4.56,241100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":498,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",115,111.54,112.4,-2.12,135900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",113.18,115.95,112.51,114.52,1.07,0.94,181600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":225,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-24",112.58,113.9,111.94,113.45,0.49,85100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1056,"percent_change":136,"volume":1208,"transactions":9,"vwap":1207},"2026-04-23",113.4,114.64,111.93,112.9,121600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":418,"volume":1216,"transactions":9,"vwap":1214},"2026-04-22",112.74,114.6,112.34,112.8,0.9,94400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",115.14,115.44,111.79,111.9,-3.1,-2.7,151400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1180,"change":409,"percent_change":106,"volume":1231,"transactions":9,"vwap":1180},"2026-04-20",113.91,115.48,113.67,159300,{"date":1233,"open":1234,"high":1235,"low":1158,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",112.97,115.53,114.36,2.71,2.43,168300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1149,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1149},"2026-04-16",114.79,116.42,111.56,-3.16,-2.75,217000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1080,"volume":1255,"transactions":9,"vwap":1253},"2026-04-15",117.36,117.42,114.089996,114.81,-2.58,117300,{"date":1257,"open":1180,"high":30,"low":1258,"close":1259,"change":1260,"percent_change":754,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",114.75,117.39,2.22,335800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":225,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",113.54,115.21,113.23,115.17,0.48,158300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":808,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",113,114.94,112.24,114.62,1.69,171400,{"date":1279,"open":1280,"high":1272,"low":1281,"close":1282,"change":257,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-09",111.78,110.66,112.71,0.27,125500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":897,"volume":1292,"transactions":9,"vwap":1290},"2026-04-08",113.07,113.66,111.83,112.41,2.08,218400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":155,"percent_change":1191,"volume":1299,"transactions":9,"vwap":1298},"2026-04-07",108.66,110.65,107.84,110.33,154100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":162,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-06",108.49,109.71,107.53,109.16,0.62,100200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1302,"change":575,"percent_change":93,"volume":1313,"transactions":9,"vwap":1302},"2026-04-02",108.55,109.41,105.51,140400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":930,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",109.42,110.45,107.64,108.75,-0.42,234700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":593,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-31",108.41,109.81,106.07,109.17,2.15,247500,{"date":1331,"open":1174,"high":1332,"low":795,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",108.27,106.87,0.25,0.23,305700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",109.31,109.68,104.14,106.62,-3.71,-3.36,319400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1298,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1298},"2026-03-26",110.79,113.6,109.85,-0.75,-0.68,302900,{"date":1355,"open":1281,"high":1356,"low":1109,"close":1357,"change":1358,"percent_change":131,"volume":1359,"transactions":9,"vwap":1357},"2026-03-25",111.77,111.080002,1.09,174700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":755,"volume":1367,"transactions":9,"vwap":1365},"2026-03-24",107.86,110.91,106.099998,109.99,2.13,337400,{"date":1369,"open":1117,"high":1370,"low":1371,"close":1362,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-03-23",108.68,105.81,1.55,1.46,253800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",108.94,109.9,104,106.31,-2.69,-2.47,680400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1109,"change":498,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1109},"2026-03-19",110.77,111.75,107.23,-1.67,239700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":645,"percent_change":192,"volume":1397,"transactions":9,"vwap":1396},"2026-03-18",112.059998,113.34,110.3,110.85,279900,{"date":1399,"open":1400,"high":1394,"low":1401,"close":1402,"change":952,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",111.41,111.22,112.23,1.34,347700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-16",108.69,111.029999,108.46,110.75,2.69,2.49,332800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",107.7,108.74,106.57,108.059998,1.52,1.43,156400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":708,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",106.9,108.48,105.2,106.54,-1.66,203400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":557,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-11",108.5,110.21,105.96,108.34,-0.79,186400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1125,"change":634,"percent_change":1437,"volume":1444,"transactions":9,"vwap":1125},"2026-03-10",109.84,111.21,107.85,246900,{"date":1446,"open":1108,"high":1145,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-09",106.080002,110.07,2.68,2.5,262600,{"date":1453,"open":1454,"high":1455,"low":622,"close":1456,"change":656,"percent_change":155,"volume":1457,"transactions":9,"vwap":1456},"2026-03-06",105.059998,107.63,107.39,185300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":575,"percent_change":93,"volume":1464,"transactions":9,"vwap":1463},"2026-03-05",105.67,106.95,104.47,106.15,171900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":381,"volume":1472,"transactions":9,"vwap":1470},"2026-03-04",107.43,108.19,106.040001,106.41,-1.44,142800,{"date":1474,"open":663,"high":1475,"low":1476,"close":1443,"change":538,"percent_change":287,"volume":1477,"transactions":9,"vwap":1443},"2026-03-03",108.12,102.91,311200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-02",106.2,109.53,103.74,107.4,-0.78,-0.72,333600,{"date":1488,"open":1489,"high":1211,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-27",111.69,105.85,108.18,-5.51,-4.85,508500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",102,115.33,101.92,113.69,22.31,24.41,1266600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":126,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-25",90.37,91.79,88.35,91.38,0.69,203200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-24",91.52,91.7,89.24,90.75,-0.63,-0.69,192200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1509,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1509},"2026-02-23",92.94,93,90.86,-1.56,-1.68,209100,{"date":1530,"open":871,"high":1531,"low":1532,"close":1523,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1523},"2026-02-20",93.050003,91.24,1.08,1.18,132100,{"date":1537,"open":1538,"high":922,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",90.29,88.56,91.86,1.25,1.38,221300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1420,"volume":1550,"transactions":9,"vwap":1548},"2026-02-18",88.73,90.84,90.61,1.36,113800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-17",87.34,89.8,85.78,89.25,1.59,1.81,143100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",86.66,88,86.46,87.66,1.06,1.22,162000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":905,"percent_change":381,"volume":1575,"transactions":9,"vwap":1574},"2026-02-12",87.78,87.84,85.39,86.6,136400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1571,"change":547,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2026-02-11",88.099998,85.96,-0.23,127400,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-10",86.88,88.5,87.98,1.44,1.66,142300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-09",87.39,85.84,86.54,-0.88,-1.01,82100,{"date":1599,"open":1600,"high":1546,"low":1601,"close":1602,"change":1603,"percent_change":1200,"volume":1604,"transactions":9,"vwap":1602},"2026-02-06",87.16,86.81,87.42,0.43,130000,{"date":1606,"open":1600,"high":1607,"low":1608,"close":1609,"change":172,"percent_change":1335,"volume":1610,"transactions":9,"vwap":1609},"2026-02-05",88.43,86.29,86.99,115100,{"date":1612,"open":1613,"high":1585,"low":1614,"close":1615,"change":1485,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-04",87.24,86.17,86.79,-0.82,125800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",86.16,87.67,84.83,87.51,1.12,1.3,150100,{"date":1628,"open":1629,"high":1630,"low":1622,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",84.99,86.96,86.39,1.42,1.67,100500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-30",83.89,85.41,83.3,84.97,1.11,1.32,177600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":518,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",84.89,85.79,83.27,83.86,-1.41,140500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":576,"volume":1659,"transactions":9,"vwap":1657},"2026-01-28",85.28,86.07,84.44,85.059998,-0.27,117700,{"date":1661,"open":1662,"high":1663,"low":1656,"close":1664,"change":1665,"percent_change":728,"volume":1666,"transactions":9,"vwap":1664},"2026-01-27",85.089996,85.62,85.33,0.05,100700,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1654,"change":1566,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1654},"2026-01-26",84.22,85.74,1.26,72600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1669,"change":1678,"percent_change":1038,"volume":1679,"transactions":9,"vwap":1669},"2026-01-23",85.57,86.49,83.73,-1.52,116300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1670,"change":1685,"percent_change":1471,"volume":1686,"transactions":9,"vwap":1670},"2026-01-22",86.92,88.21,85.66,-1.25,123200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1609,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1609},"2026-01-21",86.19,87.36,85.25,1.19,1.39,110600,{"date":1696,"open":1697,"high":1563,"low":1698,"close":1699,"change":1382,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",87,84.34,85.8,-2.8,172000,{"date":1703,"open":1608,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-16",88.38,85.3,88.27,1.77,2.05,197100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1567,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",85.14,87.72,85,86.5,1.04,154500,{"date":1719,"open":1720,"high":1721,"low":243,"close":1721,"change":86,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",83.099998,85.46,2.54,115200,{"date":1725,"open":1726,"high":1555,"low":1727,"close":1728,"change":267,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-13",83.9,82.42,83.34,-0.58,116500,{"date":1732,"open":1733,"high":1675,"low":1734,"close":1735,"change":1736,"percent_change":645,"volume":1737,"transactions":9,"vwap":1735},"2026-01-12",84.82,82,83.83,-1.17,159500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1714,"change":841,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1714},"2026-01-09",84.98,86.040001,84.010002,-0.05,234300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-08",83.12,85.32,82.83,85.040001,1.29,1.54,145900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":256,"percent_change":1760,"volume":1535,"transactions":9,"vwap":1759},"2026-01-07",83.51,83.98,82.56,83.75,0.29,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1756,"change":915,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2026-01-06",81.66,83.63,1.95,148200,{"date":1768,"open":1769,"high":199,"low":582,"close":1770,"change":896,"percent_change":612,"volume":1771,"transactions":9,"vwap":1770},"2026-01-05",79.77,81.91,167200,{"date":1773,"open":1774,"high":1775,"low":274,"close":435,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":435},"2026-01-02",81.12,82.029999,-0.93,-1.15,190500,{"date":1780,"open":1781,"high":1782,"low":20,"close":1783,"change":1047,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-31",82.67,82.76,81.099998,-2.3,132600,{"date":1787,"open":1782,"high":1788,"low":472,"close":1789,"change":1665,"percent_change":728,"volume":1790,"transactions":9,"vwap":1789},"2025-12-30",83.28,83.010002,195600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1616,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",84,86,82.65,82.96,-0.98,108700,{"date":1800,"open":516,"high":1638,"low":1801,"close":1802,"change":488,"percent_change":329,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",83.18,83.78,90200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1698,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1698},"2025-12-24",83.74,84.7,83.52,0.37,0.44,56900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-23",84.65,84.69,83.33,83.97,-0.54,-0.64,132400,{"date":1822,"open":1823,"high":1824,"low":516,"close":1825,"change":1826,"percent_change":328,"volume":1827,"transactions":9,"vwap":1825},"2025-12-22",84.72,88.28,84.51,-0.45,230200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":215,"volume":1835,"transactions":9,"vwap":1833},"2025-12-19",84.74,85.45,84.2,84.96,-0.31,459700,{"date":1837,"open":1629,"high":1838,"low":1839,"close":1840,"change":286,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-18",87.089996,83.58,85.27,0.39,160000,{"date":1844,"open":1845,"high":1654,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-17",83.17,83.14,84.94,1.53,1.83,229500,{"date":1852,"open":1845,"high":1853,"low":1854,"close":1855,"change":409,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-16",84.12,82.79,83.41,0.77,190400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":192,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-15",84.57,85.21,82.64,82.77,-1.46,141600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1793,"change":409,"percent_change":1856,"volume":1871,"transactions":9,"vwap":1793},"2025-12-12",83.38,84.6,82.52,196100,{"date":1873,"open":1832,"high":1814,"low":1874,"close":1875,"change":214,"percent_change":215,"volume":1876,"transactions":9,"vwap":1875},"2025-12-11",82.75,83.36,184900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":457,"percent_change":969,"volume":1883,"transactions":9,"vwap":1882},"2025-12-10",82.6,84.86,82.4,83.66,279300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-09",83.4,84.15,82.31,82.85,-0.08,-0.1,118200,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-08",84.54,82.54,82.93,-1.6,-1.89,160800,{"date":1902,"open":1903,"high":1630,"low":1904,"close":1905,"change":1736,"percent_change":1906,"volume":1785,"transactions":9,"vwap":1905},"2025-12-05",86.12,83.6,84.53,-1.37,{"date":1908,"open":1909,"high":1615,"low":1910,"close":1911,"change":584,"percent_change":968,"volume":1912,"transactions":9,"vwap":1911},"2025-12-04",84.55,83.16,85.7,233600,{"date":1914,"open":1915,"high":1916,"low":416,"close":1917,"change":656,"percent_change":952,"volume":1918,"transactions":9,"vwap":1917},"2025-12-03",84.089996,85.029999,84.92,143800,{"date":1920,"open":397,"high":1921,"low":1922,"close":1923,"change":167,"percent_change":1566,"volume":1924,"transactions":9,"vwap":1923},"2025-12-02",83.91,81.6,83.68,159700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":199,"change":370,"percent_change":1930,"volume":1931,"transactions":9,"vwap":199},"2025-12-01",82.5,83.85,81.92,-0.18,219800,{"date":1933,"open":1934,"high":1934,"low":1863,"close":406,"change":1320,"percent_change":1935,"volume":1936,"transactions":9,"vwap":406},"2025-11-28",83.93,-0.5,97900,{"date":1938,"open":1939,"high":1909,"low":1940,"close":1941,"change":369,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-26",83.49,81.81,83.37,-0.14,275500,{"date":1945,"open":1916,"high":1584,"low":1946,"close":1939,"change":1437,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1939},"2025-11-25",82.71,-0.94,372800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-24",88.12,89.43,84.040001,84.28,-3.65,-4.15,313000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":678,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-21",84.63,88.88,84.56,87.93,4.13,174800,{"date":1967,"open":1623,"high":1968,"low":1656,"close":1656,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1656},"2025-11-20",88.050003,-2.36,-2.72,172600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1809,"volume":1979,"transactions":9,"vwap":1977},"2025-11-19",86.51,87.74,85.58,86.8,0.32,166600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1153,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-18",86.73,87.79,85.099998,86.48,-0.59,153700,{"date":1989,"open":1990,"high":1508,"low":1991,"close":1609,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1609},"2025-11-17",87.88,86.69,-1.45,-1.64,148100,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":518,"percent_change":381,"volume":2000,"transactions":9,"vwap":1999},"2025-11-14",89.74,87.73,88.44,109100,{"date":2002,"open":2003,"high":871,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-13",89.97,88.74,89.64,-0.33,-0.37,192400,{"date":2010,"open":2011,"high":929,"low":2012,"close":2003,"change":266,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2003},"2025-11-12",90.74,89.81,-0.44,216700,{"date":2016,"open":2017,"high":2018,"low":1975,"close":1506,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1506},"2025-11-11",88.3,91.25,2.58,2.94,188700,{"date":2023,"open":2024,"high":2025,"low":1840,"close":1983,"change":2026,"percent_change":1624,"volume":2027,"transactions":9,"vwap":1983},"2025-11-10",86.58,89.57,0.97,176300,{"date":2029,"open":2030,"high":2031,"low":506,"close":2032,"change":1567,"percent_change":1421,"volume":2033,"transactions":9,"vwap":2032},"2025-11-07",83.029999,89.010002,86.82,276000,{"date":2035,"open":1794,"high":1563,"low":2036,"close":2037,"change":359,"percent_change":1484,"volume":2038,"transactions":9,"vwap":2037},"2025-11-06",85.13,85.6,188100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":465,"percent_change":308,"volume":2045,"transactions":9,"vwap":2044},"2025-11-05",87.7,87.8,85.9,86.27,163200,{"date":2047,"open":2032,"high":2048,"low":2024,"close":2049,"change":781,"percent_change":1841,"volume":2050,"transactions":9,"vwap":2049},"2025-11-04",90,87.26,202700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1682,"change":2056,"percent_change":849,"volume":2057,"transactions":9,"vwap":1682},"2025-11-03",86.43,87.2,84.41,0.31,126400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1079,"volume":2065,"transactions":9,"vwap":2063},"2025-10-31",87.59,88.49,86.44,86.61,-1.94,168600,{"date":2067,"open":1824,"high":2068,"low":2069,"close":2070,"change":576,"percent_change":215,"volume":2071,"transactions":9,"vwap":2070},"2025-10-30",89.77,87.82,88.55,116100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":359,"percent_change":1351,"volume":2078,"transactions":9,"vwap":2077},"2025-10-29",89.41,90.51,88.33,88.87,129000,{"date":2080,"open":2068,"high":2081,"low":2060,"close":2082,"change":1729,"percent_change":1819,"volume":1798,"transactions":9,"vwap":2082},"2025-10-28",90.17,89.54,{"date":2084,"open":2074,"high":2085,"low":2061,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-27",90.62,90.12,0.91,1.02,186200,{"date":2091,"open":2092,"high":2092,"low":1563,"close":2093,"change":172,"percent_change":338,"volume":2094,"transactions":9,"vwap":2093},"2025-10-24",89.56,89.21,107500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2031,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2031},"2025-10-23",89.98,88.26,-1.09,-1.21,139300,{"date":2103,"open":2097,"high":2104,"low":2105,"close":2106,"change":121,"percent_change":1841,"volume":2107,"transactions":9,"vwap":2106},"2025-10-22",91.18,89.89,90.099998,89900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":896,"percent_change":807,"volume":2114,"transactions":9,"vwap":2113},"2025-10-21",87.68,90.19,87.15,89.75,103000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-20",87.019997,88.31,86.71,88.010002,1.41,1.63,65900,{"date":2125,"open":1562,"high":2126,"low":2127,"close":1574,"change":93,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1574},"2025-10-17",87.65,86.050003,-0.28,109500,{"date":2131,"open":2049,"high":2132,"low":2133,"close":2134,"change":1320,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-16",88.18,86.31,86.84,-0.48,151800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2049,"change":369,"percent_change":1942,"volume":2142,"transactions":9,"vwap":2049},"2025-10-15",87.12,87.95,86.24,99000,{"date":2144,"open":1714,"high":1621,"low":2145,"close":2146,"change":2147,"percent_change":1238,"volume":2148,"transactions":9,"vwap":2146},"2025-10-14",84.19,87.38,2.07,92100,{"date":2150,"open":2063,"high":2151,"low":1714,"close":2152,"change":2153,"percent_change":557,"volume":2154,"transactions":9,"vwap":2152},"2025-10-13",86.95,85.31,-0.74,108300,{"date":2156,"open":2126,"high":2157,"low":1573,"close":2127,"change":2158,"percent_change":1992,"volume":2159,"transactions":9,"vwap":2127},"2025-10-10",87.86,-1.27,106800,{"date":2161,"open":2017,"high":2162,"low":2163,"close":2164,"change":1485,"percent_change":1616,"volume":2165,"transactions":9,"vwap":2164},"2025-10-09",88.54,87.07,87.32,88600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1541,"percent_change":1587,"volume":2172,"transactions":9,"vwap":2171},"2025-10-08",86.89,88.13,86.87,88.040001,64200,{"date":2174,"open":2164,"high":2175,"low":2176,"close":1615,"change":2177,"percent_change":92,"volume":2178,"transactions":9,"vwap":1615},"2025-10-07",87.61,86.35,-0.7,89700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":215,"percent_change":931,"volume":2185,"transactions":9,"vwap":2184},"2025-10-06",87.94,88.16,86.37,87.49,159800,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":969,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-03",86.97,89.48,87.85,1.13,95000,{"date":2194,"open":2195,"high":1602,"low":2196,"close":2170,"change":172,"percent_change":1335,"volume":2197,"transactions":9,"vwap":2170},"2025-10-02",86.75,85.43,92900,{"date":2199,"open":2200,"high":2201,"low":2055,"close":2202,"change":360,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-01",86.83,88.25,86.67,-0.96,147200,{"date":2206,"open":1721,"high":2207,"low":1656,"close":1623,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1623},"2025-09-30",88.080002,2.06,2.41,218300,{"date":2212,"open":1620,"high":2213,"low":2214,"close":1831,"change":1671,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1831},"2025-09-29",87.54,85.16,1.5,226600,{"date":2218,"open":1847,"high":2219,"low":2220,"close":2145,"change":2221,"percent_change":488,"volume":2222,"transactions":9,"vwap":2145},"2025-09-26",85.91,83.88,-0.47,169900,{"date":2224,"open":1602,"high":1602,"low":2055,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-25",84.66,-3.14,-3.58,205900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2042,"change":2234,"percent_change":1784,"volume":2235,"transactions":9,"vwap":2042},"2025-09-24",89.76,90.019997,87.28,-2.07,188500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":764,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-23",92.29,93.59,89.68,89.87,-2.62,155900,{"date":2245,"open":2246,"high":2247,"low":1507,"close":2238,"change":2248,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2238},"2025-09-22",92.37,93.27,0.04,171300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":871,"change":1736,"percent_change":1685,"volume":2254,"transactions":9,"vwap":871},"2025-09-19",93.76,91.15,752400,{"date":2256,"open":944,"high":2257,"low":2258,"close":2259,"change":141,"percent_change":1632,"volume":2260,"transactions":9,"vwap":2259},"2025-09-18",93.75,89.93,93.42,149300,{"date":2262,"open":2263,"high":853,"low":2264,"close":2265,"change":146,"percent_change":2007,"volume":2266,"transactions":9,"vwap":2265},"2025-09-17",92.85,91.71,92.11,94300,{"date":2268,"open":2269,"high":2270,"low":1532,"close":2271,"change":2272,"percent_change":136,"volume":2273,"transactions":9,"vwap":2271},"2025-09-16",92.040001,92.71,92.45,0.08,148900,{"date":2275,"open":2276,"high":2277,"low":983,"close":2246,"change":2272,"percent_change":136,"volume":2278,"transactions":9,"vwap":2246},"2025-09-15",92.7,93.65,284500,{"date":2280,"open":2281,"high":920,"low":912,"close":2238,"change":2064,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2238},"2025-09-12",93.6,-2.06,78000,{"date":2285,"open":2286,"high":2287,"low":944,"close":994,"change":1557,"percent_change":2288,"volume":2289,"transactions":9,"vwap":994},"2025-09-11",93.029999,94.4,1.72,124400,{"date":2291,"open":965,"high":965,"low":870,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-10",92.64,-2.98,-3.12,175000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1992,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-09",97.050003,97.099998,95.14,95.62,-1.49,77500,{"date":2305,"open":1096,"high":676,"low":2306,"close":2307,"change":1320,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-08",96.64,97.07,-0.43,112800,{"date":2311,"open":697,"high":2312,"low":2313,"close":697,"change":287,"percent_change":1603,"volume":2314,"transactions":9,"vwap":697},"2025-09-05",98.28,97.029999,140800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2307,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2307},"2025-09-04",95.099998,97.53,90.81,2.51,2.65,179400,{"date":2324,"open":2325,"high":2326,"low":937,"close":2327,"change":2221,"percent_change":267,"volume":2328,"transactions":9,"vwap":2327},"2025-09-03",94.93,95.7,94.56,139200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":146,"percent_change":215,"volume":2335,"transactions":9,"vwap":2334},"2025-09-02",94.72,96.22,94.33,95.029999,140600,{"date":2337,"open":848,"high":2338,"low":2339,"close":2340,"change":1056,"percent_change":1056,"volume":2341,"transactions":9,"vwap":2340},"2025-08-29",97.44,94.77,95.37,93800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":931,"percent_change":2308,"volume":2347,"transactions":9,"vwap":2346},"2025-08-28",95.69,94.059998,95.27,130600,{"date":2349,"open":2350,"high":862,"low":2351,"close":2352,"change":2353,"percent_change":287,"volume":2354,"transactions":9,"vwap":2352},"2025-08-27",94.68,94.51,95.68,0.4,133600,{"date":2356,"open":2357,"high":2357,"low":1556,"close":686,"change":477,"percent_change":773,"volume":2358,"transactions":9,"vwap":686},"2025-08-26",97.73,509700,{"date":2360,"open":2361,"high":2362,"low":697,"close":2363,"change":2364,"percent_change":1970,"volume":2365,"transactions":9,"vwap":2363},"2025-08-25",99.76,100.029999,97.6,-2.73,207100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-22",96.91,100.97,96.8,100.33,3.88,4.02,180600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":575,"percent_change":1658,"volume":2381,"transactions":9,"vwap":2380},"2025-08-21",96.25,97.040001,95.54,96.45,223300,{"date":2383,"open":2379,"high":2384,"low":2379,"close":2385,"change":1542,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-20",97.52,96.71,1.45,337900,{"date":2389,"open":2390,"high":2391,"low":967,"close":2392,"change":1760,"percent_change":2056,"volume":2393,"transactions":9,"vwap":2392},"2025-08-19",95.010002,95.86,95.33,119200,{"date":2395,"open":2332,"high":2396,"low":2397,"close":2398,"change":634,"percent_change":307,"volume":2399,"transactions":9,"vwap":2398},"2025-08-18",97.25,94.75,95.040001,121000,{"date":2401,"open":2402,"high":2396,"low":911,"close":862,"change":1056,"percent_change":1056,"volume":2403,"transactions":9,"vwap":862},"2025-08-15",96.26,270700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":43,"percent_change":1510,"volume":2410,"transactions":9,"vwap":2409},"2025-08-14",94.62,96.48,94.07,95.81,193200,{"date":2412,"open":995,"high":2413,"low":2414,"close":2415,"change":1856,"percent_change":235,"volume":2416,"transactions":9,"vwap":2415},"2025-08-13",96.12,94.42,95.15,110200,{"date":2418,"open":2419,"high":2287,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-12",92.78,91.85,94.38,1.76,1.9,215600,{"date":2426,"open":2427,"high":2428,"low":1509,"close":974,"change":781,"percent_change":1809,"volume":2429,"transactions":9,"vwap":974},"2025-08-11",91.89,93.3,223000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1130,"volume":2437,"transactions":9,"vwap":2435},"2025-08-08",94,94.61,90.93,92.28,-1.98,149600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-07",93.98,94.76,92.36,94.26,1.03,1.1,296200,{"date":2448,"open":2286,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-06",97.019997,90.77,93.23,7.63,8.91,428600,{"date":2456,"open":1669,"high":2457,"low":2458,"close":2037,"change":656,"percent_change":914,"volume":2459,"transactions":9,"vwap":2037},"2025-08-05",86.63,83.62,340800,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-04",81.49,84.47,84.36,3.32,4.1,154700,{"date":2469,"open":325,"high":1922,"low":2470,"close":2471,"change":547,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-01",79.010002,81.040001,-0.25,126500,{"date":2475,"open":2476,"high":472,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-31",81.35,80.050003,81.24,-0.73,-0.89,107200,{"date":2483,"open":2484,"high":1816,"low":190,"close":524,"change":2221,"percent_change":2485,"volume":2486,"transactions":9,"vwap":524},"2025-07-30",82.62,-0.57,86500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":544,"change":2492,"percent_change":841,"volume":2493,"transactions":9,"vwap":544},"2025-07-29",83.11,83.2,81.76,-0.03,71400,{"date":2495,"open":1927,"high":2496,"low":2497,"close":2498,"change":2248,"percent_change":1665,"volume":2154,"transactions":9,"vwap":2498},"2025-07-28",83.46,82.22,82.47,{"date":2500,"open":2501,"high":2502,"low":572,"close":2503,"change":1588,"percent_change":2208,"volume":2504,"transactions":9,"vwap":2503},"2025-07-25",81.089996,82.69,82.43,116200,{"date":2506,"open":2507,"high":2508,"low":390,"close":337,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":337},"2025-07-24",82.089996,82.099998,-1.39,-1.69,102100,{"date":2513,"open":2514,"high":496,"low":2515,"close":2516,"change":1707,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-23",80.87,80.44,82.16,2.2,119300,{"date":2520,"open":327,"high":2521,"low":327,"close":233,"change":790,"percent_change":2522,"volume":2523,"transactions":9,"vwap":233},"2025-07-22",82.019997,0.71,109300,{"date":2525,"open":2526,"high":2527,"low":294,"close":2528,"change":1665,"percent_change":728,"volume":2114,"transactions":9,"vwap":2528},"2025-07-21",79.78,80.65,79.82,{"date":2530,"open":2531,"high":2532,"low":474,"close":1769,"change":2533,"percent_change":2534,"volume":2399,"transactions":9,"vwap":1769},"2025-07-18",82.92,83.13,-2.33,-2.84,{"date":2536,"open":1927,"high":1788,"low":2537,"close":2508,"change":1153,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2508},"2025-07-17",81.56,-0.62,135400,{"date":2541,"open":565,"high":1802,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-16",81.87,82.61,0.38,0.46,103900,{"date":2548,"open":2549,"high":2550,"low":1770,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-15",84.029999,84.79,82.23,-1.86,-2.21,135000,{"date":2556,"open":2557,"high":2558,"low":1639,"close":1915,"change":2353,"percent_change":1268,"volume":2559,"transactions":9,"vwap":1915},"2025-07-14",83.72,84.95,73200,{"date":2561,"open":2562,"high":2562,"low":1863,"close":2563,"change":2282,"percent_change":203,"volume":2564,"transactions":9,"vwap":2563},"2025-07-11",85.5,83.69,84600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1632,"volume":2572,"transactions":9,"vwap":2570},"2025-07-10",84.78,86.94,84.75,85.75,1.2,113400,{"date":2574,"open":2575,"high":2575,"low":1816,"close":1909,"change":409,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1909},"2025-07-09",84.68,0.76,95500,{"date":2579,"open":2580,"high":1823,"low":2581,"close":1921,"change":2582,"percent_change":1624,"volume":2583,"transactions":9,"vwap":1921},"2025-07-08",83.019997,82.78,0.93,128200,{"date":2585,"open":1953,"high":1960,"low":1782,"close":2586,"change":1650,"percent_change":1389,"volume":2587,"transactions":9,"vwap":2586},"2025-07-07",82.98,109200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":409,"volume":2595,"transactions":9,"vwap":2593},"2025-07-03",84.4,84.58,83.15,84.39,0.54,75100,{"date":2597,"open":2598,"high":2055,"low":2599,"close":1928,"change":529,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1928},"2025-07-02",83.55,82.059998,0.19,122900,{"date":2603,"open":2531,"high":1740,"low":1862,"close":2563,"change":409,"percent_change":1856,"volume":2604,"transactions":9,"vwap":2563},"2025-07-01",108000,{"date":2606,"open":2531,"high":2557,"low":2607,"close":2608,"change":1268,"percent_change":789,"volume":2609,"transactions":9,"vwap":2608},"2025-06-30",82.35,83.050003,126100,{"date":2611,"open":483,"high":1816,"low":2612,"close":396,"change":319,"percent_change":77,"volume":2613,"transactions":9,"vwap":396},"2025-06-27",81.89,230500,{"date":2615,"open":1814,"high":1814,"low":2616,"close":1881,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1881},"2025-06-26",80.86,-2.14,-2.53,165900,{"date":2621,"open":2622,"high":1573,"low":1637,"close":1895,"change":575,"percent_change":1834,"volume":2623,"transactions":9,"vwap":1895},"2025-06-25",84.62,164300,{"date":2625,"open":2626,"high":1622,"low":2627,"close":2628,"change":1632,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-24",83.54,82.3,84.8,1.7,132800,{"date":2632,"open":2633,"high":1868,"low":242,"close":1868,"change":915,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1868},"2025-06-23",81.78,1.96,120500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2633,"change":136,"percent_change":1007,"volume":2641,"transactions":9,"vwap":2633},"2025-06-20",82.39,82.53,81.080002,467800,{"date":2643,"open":315,"high":2627,"low":2644,"close":2645,"change":2646,"percent_change":816,"volume":2647,"transactions":9,"vwap":2645},"2025-06-18",80.040001,81.69,0.68,158400,{"date":2649,"open":2650,"high":210,"low":2651,"close":2651,"change":2099,"percent_change":646,"volume":2652,"transactions":9,"vwap":2651},"2025-06-17",81.31,81.010002,164200,{"date":2654,"open":2655,"high":2592,"low":2471,"close":2508,"change":2026,"percent_change":2571,"volume":2656,"transactions":9,"vwap":2508},"2025-06-16",82.010002,144500,{"date":2658,"open":2514,"high":222,"low":242,"close":2659,"change":93,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-13",81.13,-0.29,229300,{"date":2663,"open":2664,"high":1648,"low":2665,"close":253,"change":1038,"percent_change":2666,"volume":2546,"transactions":9,"vwap":253},"2025-06-12",82.58,80.94,-2.13,{"date":2668,"open":1923,"high":2669,"low":222,"close":1846,"change":267,"percent_change":1986,"volume":2670,"transactions":9,"vwap":1846},"2025-06-11",84.46,146500,{"date":2672,"open":2673,"high":2674,"low":1897,"close":1764,"change":2056,"percent_change":1809,"volume":2675,"transactions":9,"vwap":1764},"2025-06-10",83.44,84.27,110300,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2203,"volume":2682,"transactions":9,"vwap":2680},"2025-06-09",84.5,82.36,83.32,-0.81,97100,{"date":2684,"open":1825,"high":1714,"low":2586,"close":2685,"change":111,"percent_change":167,"volume":2192,"transactions":9,"vwap":2685},"2025-06-06",84.13,{"date":2687,"open":1870,"high":2688,"low":546,"close":1886,"change":2689,"percent_change":2444,"volume":2690,"transactions":9,"vwap":1886},"2025-06-05",83.92,0.85,119000,{"date":2692,"open":2693,"high":2586,"low":2497,"close":2694,"change":1834,"percent_change":2007,"volume":2695,"transactions":9,"vwap":2694},"2025-06-04",82.45,82.55,101800,{"date":2697,"open":2698,"high":2699,"low":265,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-03",80.61,83,82.86,2.46,3.06,180800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":708,"percent_change":1079,"volume":2710,"transactions":9,"vwap":2709},"2025-06-02",81.73,82.17,79.38,80.4,172900,{"date":2712,"open":2713,"high":2581,"low":2714,"close":2715,"change":2191,"percent_change":1693,"volume":2716,"transactions":9,"vwap":2715},"2025-05-30",80.88,80.37,82.2,167000,{"date":2718,"open":2719,"high":1781,"low":2698,"close":303,"change":728,"percent_change":449,"volume":2720,"transactions":9,"vwap":303},"2025-05-29",81.51,219600,{"date":2722,"open":2715,"high":213,"low":2723,"close":2651,"change":1389,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2651},"2025-05-28",80.54,-2.02,165800,{"date":2727,"open":483,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-27",83.67,81.79,82.68,1.28,1.57,227700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":509,"volume":2741,"transactions":9,"vwap":2739},"2025-05-23",78.52,81.47,78.35,81.4,2.28,205800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":773,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-22",81.019997,81.59,79.099998,79.12,-2.92,220200,{"date":2751,"open":2752,"high":1905,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-21",83.99,81.11,81.5,-3.25,-3.83,150700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2569,"change":2100,"percent_change":1650,"volume":2763,"transactions":9,"vwap":2569},"2025-05-20",85.63,86.099998,84.23,187700,{"date":2765,"open":1904,"high":2044,"low":1801,"close":1579,"change":1692,"percent_change":2766,"volume":2767,"transactions":9,"vwap":1579},"2025-05-19",1.4,253600,{"date":2769,"open":1639,"high":1840,"low":1897,"close":2770,"change":914,"percent_change":2422,"volume":2771,"transactions":9,"vwap":2770},"2025-05-16",84.77,140300,{"date":2773,"open":1897,"high":1921,"low":2693,"close":1639,"change":257,"percent_change":849,"volume":1766,"transactions":9,"vwap":1639},"2025-05-15",{"date":2775,"open":1854,"high":1905,"low":2607,"close":2699,"change":2128,"percent_change":146,"volume":2776,"transactions":9,"vwap":2699},"2025-05-14",234600,{"date":2778,"open":473,"high":2779,"low":2780,"close":1788,"change":235,"percent_change":131,"volume":1790,"transactions":9,"vwap":1788},"2025-05-13",84.18,82.33,{"date":2782,"open":1929,"high":2783,"low":1929,"close":2784,"change":2517,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-12",83.95,82.46,2.74,195900,{"date":2788,"open":335,"high":2627,"low":2789,"close":2790,"change":466,"percent_change":1678,"volume":1528,"transactions":9,"vwap":2790},"2025-05-09",80.029999,80.26,{"date":2792,"open":2793,"high":1788,"low":347,"close":2754,"change":1891,"percent_change":369,"volume":2794,"transactions":9,"vwap":2754},"2025-05-08",82.050003,191300,{"date":2796,"open":1927,"high":1756,"low":2797,"close":1922,"change":267,"percent_change":296,"volume":2798,"transactions":9,"vwap":1922},"2025-05-07",80.71,247800,{"date":2800,"open":2801,"high":222,"low":2802,"close":2507,"change":566,"percent_change":1708,"volume":2803,"transactions":9,"vwap":2507},"2025-05-06",80.019997,79.73,193000,{"date":2805,"open":2806,"high":2807,"low":181,"close":2515,"change":896,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2515},"2025-05-05",78.83,82.18,2.21,355700,{"date":2811,"open":2017,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-02",88.69,78.57,78.7,-11.54,-12.79,602000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1935,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-01",91.88,92,88.24,90.24,-0.55,209800,{"date":2827,"open":2420,"high":2420,"low":2828,"close":2011,"change":2552,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2011},"2025-04-30",88.85,-2.01,163500,{"date":2832,"open":2833,"high":2834,"low":1514,"close":2835,"change":1566,"percent_change":2836,"volume":2101,"transactions":9,"vwap":2835},"2025-04-29",91.98,93.14,92.6,1.16,{"date":2838,"open":2839,"high":2427,"low":2840,"close":2841,"change":2842,"percent_change":1890,"volume":2843,"transactions":9,"vwap":2841},"2025-04-28",91.65,89.63,91.54,-0.07,141800,{"date":2845,"open":928,"high":2846,"low":2847,"close":2848,"change":370,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-04-25",92.050003,90.23,91.61,-0.16,106900,{"date":2852,"open":2853,"high":926,"low":2853,"close":2854,"change":1260,"percent_change":1166,"volume":2855,"transactions":9,"vwap":2854},"2025-04-24",89.5,91.76,137200,{"date":185,"open":2857,"high":2858,"low":2859,"close":2082,"change":1215,"percent_change":2088,"volume":2860,"transactions":9,"vwap":2082},88.64,90.79,88.11,158500]