[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEQ":3,"homepage-market-summary":29,"stock-historical-ONEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEQ","2026-10-06",{"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},"Fidelity Nasdaq Composite Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4119,0.448,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},108.77,108.94,109.24,108.69,108.34,0.43,0.4,238143.532165,81.45,325825.56935866136,98.3,5791,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},65.87,298954,109118217.909024,61.12,"2025-04-24",[183,186,195,206,216,226,237,247,256,265,276,284,294,304,315,325,335,346,356,367,378,389,399,409,418,429,438,449,459,468,478,488,499,510,519,528,539,547,556,565,573,583,593,602,613,624,633,643,653,664,673,682,693,704,715,726,736,746,756,766,776,786,792,798,806,813,818,825,833,840,849,856,863,870,879,886,895,902,909,916,923,928,937,943,949,957,964,973,979,987,994,999,1008,1014,1020,1026,1031,1037,1043,1051,1057,1065,1070,1075,1080,1084,1091,1099,1106,1112,1119,1126,1135,1143,1152,1160,1169,1178,1187,1194,1202,1211,1219,1228,1236,1244,1253,1260,1268,1276,1283,1291,1298,1306,1315,1322,1330,1337,1345,1352,1361,1367,1374,1380,1387,1395,1403,1411,1420,1429,1435,1442,1447,1456,1463,1469,1475,1480,1488,1493,1498,1506,1510,1517,1524,1530,1535,1544,1551,1559,1567,1573,1580,1587,1594,1601,1607,1614,1619,1626,1633,1640,1645,1652,1660,1667,1675,1682,1689,1698,1704,1709,1715,1720,1725,1730,1736,1741,1746,1751,1756,1763,1769,1776,1781,1787,1793,1799,1804,1810,1816,1823,1828,1834,1840,1843,1850,1855,1863,1871,1878,1884,1889,1895,1902,1907,1912,1918,1923,1930,1936,1943,1950,1956,1963,1969,1974,1979,1984,1989,1994,2000,2006,2012,2018,2021,2027,2033,2041,2045,2053,2058,2062,2068,2072,2079,2087,2091,2098,2106,2111,2116,2120,2123,2127,2135,2140,2146,2151,2159,2164,2170,2176,2182,2189,2195,2201,2208,2213,2219,2225,2233,2240,2247,2253,2260,2267,2274,2280,2286,2293,2300,2304,2310,2317,2322,2330,2339,2344,2350,2355,2361,2365,2370,2377,2383,2388,2395,2402,2409,2416,2423,2430,2435,2441,2446,2453,2459,2464,2471,2477,2484,2492,2499,2506,2513,2521,2528,2535,2543,2550,2555,2561,2567,2573,2579,2587,2593,2601,2608,2616,2623,2629,2636,2643,2650,2657,2664,2671,2677,2684,2689,2696,2705,2712,2719,2726,2734,2740,2747,2754,2761,2768,2774,2782],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3609,108.9766,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",107.25,108.52,1.23,1.15,251679.291675,4882,108.0303,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",107.14,107.76,106.89,107.11,1.21,1.14,412635.62219,4464,107.1942,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",106.42,106.525,105.3,105.9,0.06,203544.39938,4009,105.8023,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",105.84,106.76,105.82,0.3,0.28,160173.404349,3290,106.358,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",106.19,106.3,105.25,105.54,-0.1,-0.09,172116.405023,3150,105.5832,{"date":238,"open":239,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",106.13,106.31,105.64,-0.98,-0.92,274936.110102,4170,105.8285,{"date":248,"open":208,"high":249,"low":250,"close":251,"change":101,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",106.84,105.895,106.62,0.5,139827.766471,3062,106.5581,{"date":257,"open":210,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",106.2,105.21,106.09,-0.05,212693.460277,3346,105.7615,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",107.2,107.3773,105.86,106.14,-1.18,-1.1,197813.444031,3767,106.281,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":44,"percent_change":58,"volume":281,"transactions":282,"vwap":283},"2026-09-22",106.99,107.51,107.32,256053.045457,3894,107.2671,{"date":285,"open":286,"high":287,"low":288,"close":249,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",105.05,107.1,105.03,2.42,2.32,315713.660289,5293,106.317,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":88,"volume":301,"transactions":302,"vwap":303},"2026-09-18",104.23,104.5146,103.7301,104.42,0.23,128516.450081,2976,104.1274,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",103.75,104.32,103.62,104.19,1.72,1.68,218190.202265,3325,104.0343,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",102.9,103.41,101.75,102.47,0,265592.010568,3753,102.8314,{"date":326,"open":327,"high":328,"low":329,"close":320,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",103.13,103.25,102.3,-0.81,-0.78,241672.9861,4053,102.4942,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",102.63,103.78,102.4501,103.28,-0.5,-0.48,201314.417631,4139,103.101,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",103.68,104.22,103.61,0.91,0.88,301485.195469,3465,103.9337,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",102.59,103.2,102.45,102.87,-0.65,-0.63,182995.942068,3210,102.9022,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",103.92,103.94,103.21,103.52,-0.6,-0.58,120701.828369,2984,103.5644,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",104.24,104.6,103.835,104.12,-0.34,-0.33,128889.733393,4493,104.2179,{"date":390,"open":391,"high":392,"low":380,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",104.8,105,104.46,-0.3,-0.29,187268.645422,3040,104.5504,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",103.57,105.0099,104.76,1.44,1.39,233651.275331,3533,104.6073,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":126,"percent_change":136,"volume":415,"transactions":416,"vwap":417},"2026-09-02",102.81,103.4499,102.71,103.32,124794.587734,2928,103.1558,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",103,103.48,102.44,102.85,-1.04,-1,241012.55517,4242,103.01,{"date":430,"open":306,"high":431,"low":432,"close":433,"change":111,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",104.05,103.42,103.89,-0.16,191365.4555,4068,103.6863,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",104.57,105.204,103.935,104.06,-0.46,-0.44,212043.314899,3310,104.4095,{"date":450,"open":433,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",104.6799,103.6152,104.52,1.56,1.52,197135.002454,3044,104.2394,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":261,"percent_change":261,"volume":465,"transactions":466,"vwap":467},"2026-08-26",102.97,103.24,102.55,102.96,106155.049419,2546,102.9043,{"date":469,"open":470,"high":471,"low":472,"close":428,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",102.95,103.36,102.5,0.61,0.6,119418.985159,2667,102.9304,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":65,"volume":485,"transactions":486,"vwap":487},"2026-08-24",102.73,102.8599,102.0801,102.4,-0.74,154185.637754,3879,102.5291,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",103.19,103.505,102.69,103.14,0.42,0.41,186253.932499,3031,103.1035,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",103.16,103.5,102.51,102.72,-1.03,-0.99,173921.463693,3997,102.8775,{"date":511,"open":512,"high":349,"low":513,"close":306,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",103.84,103.155,0.17,0.16,191794.326047,3637,103.763,{"date":520,"open":349,"high":349,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",103.46,103.58,-1.46,-1.39,316197.118005,5088,103.7053,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",105.58,105.66,104.91,105.04,-0.28,-0.27,222127.437406,4273,105.3305,{"date":540,"open":541,"high":269,"low":288,"close":542,"change":543,"percent_change":395,"volume":544,"transactions":545,"vwap":546},"2026-08-14",105.78,105.32,-0.31,212141.238825,3921,105.3366,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":352,"volume":553,"transactions":554,"vwap":555},"2026-08-13",104.86,105.88,105.63,0.92,202024.535015,3558,105.5383,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":158,"percent_change":101,"volume":562,"transactions":563,"vwap":564},"2026-08-12",105.17,105.2,104.5101,104.71,194627.10589,3902,104.7942,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":363,"percent_change":373,"volume":570,"transactions":571,"vwap":572},"2026-08-11",105.28,103.91,104.16,194770.161499,3604,104.4905,{"date":574,"open":575,"high":576,"low":440,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",104.96,105.26,104.79,-0.3944,-0.37,186897.174998,4433,104.8725,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":282,"vwap":592},"2026-08-07",104.62,105.2589,104.34,105.1844,1.3444,1.29,258817.310935,104.8375,{"date":594,"open":595,"high":596,"low":597,"close":512,"change":598,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",103.4,104.3914,103.27,-0.04,197664.988723,3456,103.8479,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",105.16,105.4052,103.82,103.88,-0.9,-0.86,280265.22197,5423,104.6967,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",102.75,105.14,102.734,104.78,2.71,2.66,670559.041681,7352,104.4427,{"date":625,"open":626,"high":329,"low":627,"close":628,"change":629,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",100.18,100.145,102.07,2.04,585536.610848,7547,101.7518,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":190,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",99.56,100.28,98.58,100.03,1.24,304293.226148,4265,99.5705,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",97.6,99.16,98.8,2.54,2.64,405523.251848,4495,98.6178,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",98,98.64,96.2,96.26,-1.74,-1.78,357462.191632,5009,97.2624,{"date":665,"open":666,"high":667,"low":668,"close":655,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",97.73,98.3781,96.7906,-0.19,305785.602595,4475,97.748,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":434,"percent_change":434,"volume":679,"transactions":680,"vwap":681},"2026-07-27",99.26,99.48,97.58,98.19,227239.274901,4651,98.1755,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",98.95,99.3,98.16,98.35,-0.61,-0.62,223319.904586,4489,98.6357,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",99.5,99.86,98.24,98.96,-2.24,-2.21,633777.055419,9290,98.8115,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",101.39,101.79,101.12,101.2,-0.54,-0.53,145183.539611,2874,101.4622,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",101.57,101.96,101.02,101.74,1.19,1.18,313955.039899,4449,101.7219,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",101.42,101.6799,100.41,100.55,0.1,252229.416403,4059,101.0573,{"date":737,"open":738,"high":739,"low":695,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",100.27,101.21,100.45,-1.35,-1.33,499373.141846,7396,100.5356,{"date":747,"open":748,"high":501,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",102.89,101.47,101.8,-1.6,-1.55,414022.273528,5887,102.2857,{"date":757,"open":758,"high":759,"low":760,"close":595,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",103.26,103.655,102.61,0.54,0.52,285957.26619,4337,103.2454,{"date":767,"open":413,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",103.1,102.09,102.86,0.96,0.94,199679.321905,3168,102.7674,{"date":777,"open":778,"high":420,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",102.67,101.715,101.9,-1.63,-1.57,317700.318284,5377,102.215,{"date":787,"open":490,"high":788,"low":422,"close":789,"change":221,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",103.6,103.53,0.29,152100,{"date":793,"open":794,"high":795,"low":319,"close":795,"change":639,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",102.26,103.23,1.22,214800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",101.089996,102,100.54,101.99,0.21,208500,{"date":807,"open":808,"high":472,"low":809,"close":810,"change":272,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",102.23,101.16,101.78,-1.07,269800,{"date":814,"open":815,"high":490,"low":815,"close":816,"change":796,"percent_change":116,"volume":817,"transactions":9,"vwap":816},"2026-07-06",102.15,102.88,364000,{"date":819,"open":820,"high":421,"low":821,"close":822,"change":823,"percent_change":609,"volume":824,"transactions":9,"vwap":822},"2026-07-02",102.74,100.93,101.66,-0.88,278600,{"date":826,"open":337,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",103.33,102.18,102.54,-0.68,-0.66,295800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":455,"volume":839,"transactions":9,"vwap":837},"2026-06-30",101.61,103.49,103.22,1.55,237400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",100.44,101.7,99.61,101.67,2.29,2.3,300300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":341,"percent_change":341,"volume":855,"transactions":9,"vwap":854},"2026-06-26",99.07,100.37,98.61,99.38,226900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":342,"percent_change":342,"volume":862,"transactions":9,"vwap":861},"2026-06-25",101.22,101.49,98.9,99.88,240700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":579,"percent_change":579,"volume":869,"transactions":9,"vwap":868},"2026-06-24",100.79,101.76,99.78,100.36,352900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",100.61,101.91,100.34,100.73,-2.32,-2.25,341000,{"date":880,"open":383,"high":381,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",102.84,103.050003,-1.2,-1.15,331300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",103.93,104.55,103.089996,104.25,1.73,1.69,309300,{"date":896,"open":440,"high":440,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",102.27,102.52,-1.56,-1.5,672600,{"date":903,"open":904,"high":905,"low":433,"close":906,"change":811,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",105.12,105.62,104.080002,-1.02,277800,{"date":910,"open":911,"high":230,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",103.99,105.15,3.11,3.05,706500,{"date":917,"open":918,"high":829,"low":919,"close":920,"change":80,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",102.010002,100.89,102.040001,0.33,533500,{"date":924,"open":861,"high":925,"low":698,"close":843,"change":926,"percent_change":648,"volume":927,"transactions":9,"vwap":843},"2026-06-11",101.88,2.52,699200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",100.2,101.33,99.099998,99.18,-1.98,-1.96,882200,{"date":938,"open":461,"high":939,"low":940,"close":809,"change":242,"percent_change":941,"volume":942,"transactions":9,"vwap":809},"2026-06-09",103.45,98.28,-0.96,1126800,{"date":944,"open":480,"high":327,"low":718,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",102.14,0.84,0.83,487600,{"date":950,"open":951,"high":561,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",104.45,101.019997,101.3,-4.38,-4.14,827200,{"date":958,"open":392,"high":959,"low":960,"close":961,"change":962,"percent_change":232,"volume":963,"transactions":9,"vwap":961},"2026-06-04",106.010002,104.61,105.68,-0.11,334400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",106.63,106.87,105.4,105.79,-0.91,-0.85,601900,{"date":974,"open":966,"high":975,"low":976,"close":977,"change":212,"percent_change":212,"volume":978,"transactions":9,"vwap":977},"2026-06-02",107.019997,106.050003,106.7,342100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":23,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",106.25,107.07,106,106.64,0.38,578800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":106,"percent_change":300,"volume":993,"transactions":9,"vwap":992},"2026-05-29",106.35,106.75,105.76,106.24,391100,{"date":995,"open":996,"high":976,"low":997,"close":983,"change":552,"percent_change":352,"volume":998,"transactions":9,"vwap":983},"2026-05-28",105.27,104.7,315000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",105.050003,105.19,104.51,105.080002,0.12,0.11,307700,{"date":1009,"open":403,"high":1010,"low":1011,"close":575,"change":116,"percent_change":1012,"volume":1013,"transactions":9,"vwap":575},"2026-05-26",105.22,104.41,1.16,333500,{"date":1015,"open":906,"high":1016,"low":788,"close":1017,"change":23,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",104.37,103.76,0.39,265500,{"date":1021,"open":359,"high":1022,"low":1023,"close":471,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":471},"2026-05-21",103.98,102.56,-0.06,391300,{"date":1027,"open":329,"high":836,"low":1028,"close":432,"change":454,"percent_change":1029,"volume":1030,"transactions":9,"vwap":432},"2026-05-20",102.16,1.53,235800,{"date":1032,"open":1033,"high":1034,"low":858,"close":1035,"change":608,"percent_change":823,"volume":1036,"transactions":9,"vwap":1035},"2026-05-19",101.97,102.58,101.86,371900,{"date":1038,"open":1039,"high":350,"low":1040,"close":1041,"change":830,"percent_change":831,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",103.55,101.89,102.76,427700,{"date":1044,"open":1045,"high":569,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",103.51,102.78,103.44,-1.45,-1.38,313200,{"date":1052,"open":1053,"high":904,"low":1053,"close":1054,"change":141,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",104.089996,104.89,1.02,289500,{"date":1058,"open":1059,"high":349,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",103.019997,102.39,103.83,1.08,1.05,395700,{"date":1066,"open":1067,"high":462,"low":706,"close":615,"change":1068,"percent_change":65,"volume":1069,"transactions":9,"vwap":615},"2026-05-12",102.98,-0.75,420200,{"date":1071,"open":890,"high":306,"low":423,"close":502,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":502},"2026-05-11",0.2,0.19,352700,{"date":1076,"open":794,"high":1077,"low":918,"close":1078,"change":310,"percent_change":893,"volume":1079,"transactions":9,"vwap":1078},"2026-05-08",103.35,103.3,363400,{"date":1081,"open":801,"high":320,"low":1082,"close":1083,"change":233,"percent_change":233,"volume":1013,"transactions":9,"vwap":1083},"2026-05-07",101.28,101.58,{"date":1085,"open":1086,"high":319,"low":1087,"close":845,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":845},"2026-05-06",100.16,100.14,2.01,2.02,367300,{"date":1092,"open":1093,"high":696,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",99.45,99.29,99.66,0.98,0.99,264700,{"date":1100,"open":1101,"high":1102,"low":655,"close":1103,"change":1104,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",98.86,99.22,98.68,-0.18,436900,{"date":1107,"open":697,"high":1108,"low":697,"close":1101,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1101},"2026-05-01",99.28,0.72,0.73,464100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1062,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",97.64,98.14,96.41,1.11,237900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1024,"percent_change":1024,"volume":1125,"transactions":9,"vwap":1124},"2026-04-29",97,97.33,96.56,97.059998,156800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-28",97.15,97.34,96.57,97.12,-0.87,-0.89,304400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":221,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",97.72,98.080002,97.22,97.99,0.31,539700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",96.94,97.81,96.59,97.69,1.38,1.43,365000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":484,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-23",96.81,97.11,95.25,96.31,-0.76,544900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",96.44,97.07,96.13,97.050003,1.51,1.58,259300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",96.42,96.53,95.16,95.54,-0.55,-0.57,426500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-20",96.040001,96.24,95.33,96.089996,-0.2,-0.21,286100,{"date":1188,"open":1189,"high":1172,"low":1190,"close":1191,"change":1192,"percent_change":838,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",95.76,95.68,96.29,1.47,488000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":221,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",94.76,95.099998,94.029999,94.82,0.32,405100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",93.27,94.6,93.15,94.52,1.5,1.61,455700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-14",91.76,93.029999,93.019997,1.76,1.93,491400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-13",89.77,91.29,89.73,91.26,1.13,1.25,420800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1200,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",90.12,90.58,89.97,90.13,0.36,236100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1110,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",89.07,89.91,88.67,89.81,0.82,373600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",89.78,90,88.57,89.080002,2.39,2.76,530200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":732,"percent_change":1005,"volume":1259,"transactions":9,"vwap":1258},"2026-04-07",86.31,86.75,85.11,86.69,342800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":51,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",86.28,86.82,86.029999,86.59,0.57,271800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":804,"volume":1275,"transactions":9,"vwap":1273},"2026-04-02",84.35,86.36,84.14,86.099998,0.18,349400,{"date":1277,"open":1278,"high":1265,"low":1279,"close":1280,"change":1281,"percent_change":721,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",85.72,85.5,85.92,1.01,532200,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",82.82,85.2,84.91,3.09,3.78,436100,{"date":1292,"open":1293,"high":1294,"low":25,"close":1295,"change":1296,"percent_change":330,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",82.9,83.17,81.82,-0.67,519100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",83.79,82.3,82.49,-1.77,-2.1,595200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",85.47,85.85,84.21,84.26,-2.05,-2.38,458400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1255,"change":1320,"percent_change":947,"volume":1321,"transactions":9,"vwap":1255},"2026-03-25",86.57,86.89,86.010002,0.71,416400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":330,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",85.98,86.23,85.45,85.6,-0.94,269200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1226,"percent_change":1192,"volume":1336,"transactions":9,"vwap":1335},"2026-03-23",86.52,87.35,86.050003,86.41,448000,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",86.79,84.68,85.16,-1.84,-2.11,467800,{"date":1346,"open":1335,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":444,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",87.42,86.089996,87,-0.4,371100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-18",88.28,88.51,87.21,87.4,-1.11,-1.25,179200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":494,"percent_change":44,"volume":1366,"transactions":9,"vwap":1355},"2026-03-17",88.36,88.91,88.25,161200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1281,"percent_change":1012,"volume":1373,"transactions":9,"vwap":1372},"2026-03-16",87.9,88.7,87.86,88.089996,328800,{"date":1375,"open":1365,"high":1376,"low":1377,"close":1378,"change":331,"percent_change":1133,"volume":1379,"transactions":9,"vwap":1378},"2026-03-13",88.64,86.91,87.080002,468200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1371,"change":1385,"percent_change":660,"volume":1386,"transactions":9,"vwap":1371},"2026-03-12",88.72,88.8,87.78,-1.59,314600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":212,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-11",89.48,90.099998,88.95,89.45,0.07,223500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-10",89.41,90.21,89.019997,89.39,0.03,438500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":721,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-09",87.12,89.51,86.86,89.36,1.35,497400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",88.14,89,87.91,88.17,-1.36,-1.52,422700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-05",89.37,90.029999,88.52,89.53,-0.23,-0.26,221800,{"date":1430,"open":1431,"high":1390,"low":1364,"close":1432,"change":1433,"percent_change":639,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",89.010002,89.76,1.1,210800,{"date":1436,"open":1437,"high":1438,"low":1405,"close":1439,"change":1132,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-03",87.82,88.93,88.66,-0.97,374700,{"date":1443,"open":1369,"high":1246,"low":1444,"close":1425,"change":1141,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1425},"2026-03-02",87.8,0.35,643500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",89.12,89.55,88.75,89.22,-0.84,-0.93,337000,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":272,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-26",91.13,89.24,90.059998,-1.21,294700,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1012,"percent_change":590,"volume":1468,"transactions":9,"vwap":1467},"2026-02-25",90.28,91.19,91.16,231300,{"date":1470,"open":1471,"high":1230,"low":1472,"close":1247,"change":947,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1247},"2026-02-24",89.11,88.71,0.93,943800,{"date":1476,"open":1221,"high":1477,"low":1451,"close":1478,"change":608,"percent_change":425,"volume":1479,"transactions":9,"vwap":1478},"2026-02-23",90.11,89.17,285100,{"date":1481,"open":1482,"high":1483,"low":1451,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-20",88.89,90.35,90.07,0.7,0.78,253000,{"date":1489,"open":1471,"high":1490,"low":1491,"close":1422,"change":111,"percent_change":669,"volume":1492,"transactions":9,"vwap":1422},"2026-02-19",89.71,88.85,180200,{"date":1494,"open":1249,"high":1477,"low":1414,"close":1495,"change":1485,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",89.54,0.79,248400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":732,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",88.22,89.3,87.57,88.84,0.09,262000,{"date":1507,"open":1508,"high":1406,"low":1413,"close":1451,"change":1426,"percent_change":1427,"volume":1509,"transactions":9,"vwap":1451},"2026-02-13",88.92,186400,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1342,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-12",91.36,88.76,88.98,-2.03,413900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":261,"percent_change":1024,"volume":1523,"transactions":9,"vwap":1522},"2026-02-11",91.72,91.75,90.18,90.82,355200,{"date":1525,"open":1526,"high":1520,"low":1527,"close":1527,"change":72,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",91.7,90.87,-0.56,317600,{"date":1531,"open":1532,"high":1519,"low":1477,"close":1533,"change":946,"percent_change":1473,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",90.41,91.38,259900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-06",89.029999,90.83,88.99,90.54,1.86,2.1,397600,{"date":1545,"open":1546,"high":1547,"low":1363,"close":1548,"change":523,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-05",89.2,89.84,88.68,-1.62,472200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1379,"transactions":9,"vwap":1556},"2026-02-04",91.46,91.58,89.27,90.14,-1.3,-1.42,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1417,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-03",93.12,93.19,90.6,91.44,-1.47,360200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":126,"percent_change":95,"volume":1572,"transactions":9,"vwap":1571},"2026-02-02",91.81,93.18,92.8,342900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":331,"percent_change":1453,"volume":1579,"transactions":9,"vwap":1578},"2026-01-30",92.57,93.25,91.88,92.33,397100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":65,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-29",93.71,91.4,93.11,-0.77,385100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":515,"percent_change":514,"volume":1593,"transactions":9,"vwap":1592},"2026-01-28",94.099998,94.35,93.56,93.83,191100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":947,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",93.17,93.85,93.67,0.89,216800,{"date":1602,"open":1603,"high":1562,"low":1604,"close":1605,"change":23,"percent_change":22,"volume":1606,"transactions":9,"vwap":1605},"2026-01-26",92.49,92.4,92.84,228100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":790,"percent_change":1141,"volume":1613,"transactions":9,"vwap":1612},"2026-01-23",92.15,92.88,92,92.44,303000,{"date":1615,"open":1616,"high":1617,"low":1520,"close":1609,"change":1242,"percent_change":121,"volume":1618,"transactions":9,"vwap":1609},"2026-01-22",92.2,92.46,267600,{"date":1620,"open":1621,"high":1622,"low":1521,"close":1623,"change":141,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",90.63,91.96,91.33,1.17,579800,{"date":1627,"open":1527,"high":1628,"low":1521,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",91.43,90.27,-2.19,-2.37,489600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1617,"change":1638,"percent_change":233,"volume":1639,"transactions":9,"vwap":1617},"2026-01-16",92.96,93.080002,92.24,-0.08,163600,{"date":1641,"open":1562,"high":1642,"low":1617,"close":1643,"change":1073,"percent_change":804,"volume":1644,"transactions":9,"vwap":1643},"2026-01-15",93.3,92.54,554900,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":823,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",92.78,91.66,92.35,-0.82,301800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1596,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1596},"2026-01-13",93.46,93.62,92.85,-0.14,-0.15,209500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":804,"percent_change":300,"volume":1666,"transactions":9,"vwap":1665},"2026-01-12",92.48,93.59,92.45,93.31,223000,{"date":1668,"open":1662,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-09",93.29,92.17,93.099998,0.75,0.81,218200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1649,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1649},"2026-01-08",92.64,91.86,-0.36,-0.39,285800,{"date":1683,"open":1684,"high":1576,"low":1685,"close":1686,"change":1005,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-07",92.6,92.5,92.71,0.13,215000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-06",92.19,92.63,91.97,92.59,0.63,0.69,233400,{"date":1699,"open":1693,"high":1700,"low":1701,"close":1622,"change":474,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1622},"2026-01-05",92.31,91.69,0.66,377000,{"date":1705,"open":1706,"high":1707,"low":1527,"close":1512,"change":598,"percent_change":598,"volume":1708,"transactions":9,"vwap":1512},"2026-01-02",92.099998,92.75,378900,{"date":1710,"open":1711,"high":1616,"low":1712,"close":1583,"change":1713,"percent_change":1158,"volume":1714,"transactions":9,"vwap":1583},"2025-12-31",92.16,91.35,-0.7,166900,{"date":1716,"open":1717,"high":1612,"low":1718,"close":1706,"change":111,"percent_change":1104,"volume":1719,"transactions":9,"vwap":1706},"2025-12-30",92.18,92.019997,165100,{"date":1721,"open":1722,"high":1643,"low":1611,"close":1723,"change":711,"percent_change":1176,"volume":1724,"transactions":9,"vwap":1723},"2025-12-29",92.12,92.27,411400,{"date":1726,"open":1727,"high":1214,"low":1728,"close":1571,"change":1638,"percent_change":233,"volume":1729,"transactions":9,"vwap":1571},"2025-12-26",92.89,92.67,139200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1610,"change":804,"percent_change":300,"volume":1735,"transactions":9,"vwap":1610},"2025-12-24",92.62,92.94,92.55,166800,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1728,"change":101,"percent_change":37,"volume":1740,"transactions":9,"vwap":1728},"2025-12-23",91.92,92.68,242200,{"date":1742,"open":1685,"high":1685,"low":1743,"close":1744,"change":58,"percent_change":51,"volume":1745,"transactions":9,"vwap":1744},"2025-12-22",91.89,92.14,350100,{"date":1747,"open":1748,"high":1701,"low":1748,"close":1701,"change":1749,"percent_change":722,"volume":1750,"transactions":9,"vwap":1701},"2025-12-19",90.8,1.07,211800,{"date":1752,"open":1753,"high":1754,"low":1398,"close":1753,"change":201,"percent_change":1409,"volume":1755,"transactions":9,"vwap":1753},"2025-12-18",90.62,91.21,343000,{"date":1757,"open":1758,"high":1759,"low":1422,"close":1397,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1397},"2025-12-17",91.18,91.2,-1.66,-1.82,211200,{"date":1764,"open":1765,"high":1466,"low":1766,"close":1767,"change":88,"percent_change":106,"volume":1768,"transactions":9,"vwap":1767},"2025-12-16",90.44,90.16,91.07,169800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":72,"percent_change":1528,"volume":1775,"transactions":9,"vwap":1774},"2025-12-15",91.9,92.010002,90.68,90.85,212600,{"date":1777,"open":1685,"high":1778,"low":1779,"close":1512,"change":900,"percent_change":1549,"volume":1780,"transactions":9,"vwap":1512},"2025-12-12",92.79,90.91,262600,{"date":1782,"open":1783,"high":1733,"low":1784,"close":1785,"change":1658,"percent_change":434,"volume":1786,"transactions":9,"vwap":1785},"2025-12-11",92.66,91.78,92.86,244300,{"date":1788,"open":1686,"high":1789,"low":1790,"close":1791,"change":1072,"percent_change":88,"volume":1792,"transactions":9,"vwap":1791},"2025-12-10",93.38,92.28,93.010002,263000,{"date":1794,"open":1795,"high":1796,"low":1662,"close":1797,"change":732,"percent_change":1006,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",92.58,92.99,92.81,184900,{"date":1800,"open":1801,"high":1669,"low":1802,"close":1686,"change":233,"percent_change":232,"volume":1803,"transactions":9,"vwap":1686},"2025-12-08",92.95,92.38,163500,{"date":1805,"open":1686,"high":1806,"low":1807,"close":1571,"change":1808,"percent_change":790,"volume":1809,"transactions":9,"vwap":1571},"2025-12-05",93.24,92.51,0.27,168300,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":804,"percent_change":300,"volume":1815,"transactions":9,"vwap":1814},"2025-12-04",92.61,91.99,92.53,144100,{"date":1817,"open":1818,"high":1814,"low":1819,"close":1820,"change":81,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-03",91.94,91.67,92.32,0.15,479100,{"date":1824,"open":1611,"high":1684,"low":1825,"close":1717,"change":1826,"percent_change":473,"volume":1827,"transactions":9,"vwap":1717},"2025-12-02",91.71,0.56,404600,{"date":1829,"open":1830,"high":1611,"low":1831,"close":1832,"change":394,"percent_change":385,"volume":1833,"transactions":9,"vwap":1832},"2025-12-01",91.15,91,91.62,389600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1738,"change":1826,"percent_change":473,"volume":1839,"transactions":9,"vwap":1738},"2025-11-28",91.74,91.95,91.5,108000,{"date":1841,"open":1224,"high":1819,"low":1538,"close":1512,"change":87,"percent_change":1242,"volume":1842,"transactions":9,"vwap":1512},"2025-11-26",475700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1753,"change":1848,"percent_change":1702,"volume":1849,"transactions":9,"vwap":1753},"2025-11-25",89.83,90.76,88.9,0.59,436000,{"date":1851,"open":1852,"high":1556,"low":1852,"close":1423,"change":846,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1423},"2025-11-24",88.54,2.61,403300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":552,"volume":1862,"transactions":9,"vwap":1860},"2025-11-21",87.18,88.74,86.21,87.74,0.8,370100,{"date":1864,"open":1231,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-20",91.089996,86.8,86.94,-1.85,-2.08,428000,{"date":1872,"open":1363,"high":1873,"low":1874,"close":1875,"change":1266,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-19",89.96,88.059998,88.79,0.65,293600,{"date":1879,"open":1880,"high":1238,"low":1881,"close":1500,"change":884,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1500},"2025-11-18",88.58,87.44,-1.29,1243200,{"date":1885,"open":1886,"high":1887,"low":1451,"close":1422,"change":830,"percent_change":1158,"volume":1888,"transactions":9,"vwap":1422},"2025-11-17",89.88,90.7,331400,{"date":1890,"open":1891,"high":1892,"low":1365,"close":1893,"change":732,"percent_change":1006,"volume":1894,"transactions":9,"vwap":1893},"2025-11-14",88.34,90.88,90.050003,414400,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":876,"volume":1901,"transactions":9,"vwap":1899},"2025-11-13",91.73,89.62,89.95,-2.14,285600,{"date":1903,"open":1904,"high":1571,"low":1905,"close":1906,"change":535,"percent_change":395,"volume":1468,"transactions":9,"vwap":1906},"2025-11-12",92.72,91.57,92.089996,{"date":1908,"open":1717,"high":1909,"low":1825,"close":1910,"change":535,"percent_change":395,"volume":1911,"transactions":9,"vwap":1910},"2025-11-11",92.47,92.36,203600,{"date":1913,"open":1772,"high":1914,"low":1915,"close":1692,"change":1916,"percent_change":1917,"volume":1134,"transactions":9,"vwap":1692},"2025-11-10",92.74,91.64,2.18,2.41,{"date":1919,"open":1893,"high":1920,"low":1370,"close":1921,"change":1185,"percent_change":1426,"volume":1922,"transactions":9,"vwap":1921},"2025-11-07",90.49,90.45,647500,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":660,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-06",92.41,90.5,90.66,-1.93,450700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1612,"change":44,"percent_change":762,"volume":1935,"transactions":9,"vwap":1612},"2025-11-05",91.82,92.98,91.63,240000,{"date":1937,"open":1938,"high":1939,"low":1784,"close":1622,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1622},"2025-11-04",92.37,93,-1.8,-1.92,333900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":80,"percent_change":1234,"volume":1949,"transactions":9,"vwap":1948},"2025-11-03",94.19,94.32,93.45,93.76,340700,{"date":1951,"open":1952,"high":1952,"low":1610,"close":1953,"change":1954,"percent_change":1110,"volume":1955,"transactions":9,"vwap":1953},"2025-10-31",94.23,93.42,0.68,237800,{"date":1957,"open":1958,"high":1959,"low":1783,"close":1914,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1914},"2025-10-30",93.74,93.75,-1.4,-1.49,304100,{"date":1964,"open":1945,"high":1965,"low":1966,"close":1967,"change":1018,"percent_change":494,"volume":1968,"transactions":9,"vwap":1967},"2025-10-29",94.49,93.43,94.14,358400,{"date":1970,"open":1971,"high":1972,"low":1584,"close":1959,"change":1673,"percent_change":131,"volume":1973,"transactions":9,"vwap":1959},"2025-10-28",93.2,93.98,256000,{"date":1975,"open":1976,"high":1933,"low":1820,"close":1733,"change":311,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1733},"2025-10-27",92.43,1.84,471600,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1224,"change":1117,"percent_change":190,"volume":1983,"transactions":9,"vwap":1224},"2025-10-24",90.79,91.45,243000,{"date":1985,"open":1986,"high":1483,"low":1400,"close":1987,"change":1110,"percent_change":1242,"volume":1988,"transactions":9,"vwap":1987},"2025-10-23",89.42,90.15,192100,{"date":1990,"open":1991,"high":1483,"low":1992,"close":1986,"change":1133,"percent_change":506,"volume":1993,"transactions":9,"vwap":1986},"2025-10-22",90.19,88.5,251500,{"date":1995,"open":1996,"high":1920,"low":1997,"close":1998,"change":261,"percent_change":1024,"volume":1999,"transactions":9,"vwap":1998},"2025-10-21",90.32,90.019997,90.31,194800,{"date":2001,"open":1406,"high":2002,"low":1406,"close":2003,"change":1225,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-20",90.57,90.36,1.27,224400,{"date":2007,"open":2008,"high":1392,"low":2009,"close":2010,"change":101,"percent_change":474,"volume":2011,"transactions":9,"vwap":2010},"2025-10-17",88.27,88.080002,89.23,122900,{"date":2013,"open":2014,"high":1899,"low":2015,"close":1370,"change":2016,"percent_change":711,"volume":2017,"transactions":9,"vwap":1370},"2025-10-16",89.74,88.029999,-0.47,173200,{"date":2019,"open":2010,"high":1845,"low":2009,"close":1478,"change":1109,"percent_change":1673,"volume":2020,"transactions":9,"vwap":1478},"2025-10-15",247400,{"date":2022,"open":1874,"high":2023,"low":2024,"close":2025,"change":1650,"percent_change":243,"volume":2026,"transactions":9,"vwap":2025},"2025-10-14",89.21,87.33,88.45,217600,{"date":2028,"open":1539,"high":2029,"low":1992,"close":1555,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1555},"2025-10-13",89.38,1.94,2.22,336600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2024,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2024},"2025-10-10",90.73,90.92,87.26,-3.13,-3.46,511700,{"date":2042,"open":1887,"high":1887,"low":1423,"close":2043,"change":1658,"percent_change":111,"volume":2044,"transactions":9,"vwap":2043},"2025-10-09",90.46,163100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1012,"volume":2052,"transactions":9,"vwap":2050},"2025-10-08",89.87,90.65,89.7,90.61,1.04,149600,{"date":2054,"open":1532,"high":2055,"low":2029,"close":2056,"change":1528,"percent_change":689,"volume":2057,"transactions":9,"vwap":2056},"2025-10-07",90.47,89.57,192600,{"date":2059,"open":1247,"high":2060,"low":1432,"close":1233,"change":58,"percent_change":252,"volume":2061,"transactions":9,"vwap":1233},"2025-10-06",90.38,183800,{"date":2063,"open":2064,"high":1521,"low":1452,"close":2065,"change":962,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-03",89.93,89.68,-0.12,162100,{"date":2069,"open":1477,"high":1991,"low":1986,"close":2070,"change":1808,"percent_change":221,"volume":2071,"transactions":9,"vwap":2070},"2025-10-02",89.79,256400,{"date":2073,"open":1382,"high":2074,"low":2075,"close":2076,"change":1018,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-01",89.63,88.55,89.52,0.44,187000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":790,"volume":2086,"transactions":9,"vwap":2084},"2025-09-30",88.81,89.14,88.44,89.13,0.26,160400,{"date":2088,"open":1414,"high":1501,"low":1248,"close":2089,"change":136,"percent_change":762,"volume":2090,"transactions":9,"vwap":2089},"2025-09-29",88.87,207300,{"date":2092,"open":1416,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":494,"volume":2097,"transactions":9,"vwap":2095},"2025-09-26",88.47,87.66,88.41,0.37,143500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":72,"volume":2105,"transactions":9,"vwap":2103},"2025-09-25",87.64,88.29,87.23,88.040001,-0.45,246700,{"date":2107,"open":1539,"high":1452,"low":2108,"close":2109,"change":394,"percent_change":384,"volume":2110,"transactions":9,"vwap":2109},"2025-09-24",88,88.49,166000,{"date":2112,"open":2014,"high":2113,"low":2114,"close":1875,"change":1453,"percent_change":1328,"volume":2115,"transactions":9,"vwap":1875},"2025-09-23",89.75,88.61,233100,{"date":2117,"open":1391,"high":2014,"low":2118,"close":2074,"change":1486,"percent_change":352,"volume":2119,"transactions":9,"vwap":2074},"2025-09-22",88.86,308300,{"date":2121,"open":1875,"high":1431,"low":1992,"close":1491,"change":1200,"percent_change":1234,"volume":2122,"transactions":9,"vwap":1491},"2025-09-19",226600,{"date":2124,"open":2093,"high":1875,"low":2125,"close":2126,"change":352,"percent_change":174,"volume":1762,"transactions":9,"vwap":2126},"2025-09-18",88.050003,88.53,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1350,"volume":2134,"transactions":9,"vwap":2132},"2025-09-17",87.92,88.019997,86.87,87.65,-0.35,203400,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2108,"change":321,"percent_change":321,"volume":2139,"transactions":9,"vwap":2108},"2025-09-16",88.24,87.85,182400,{"date":2141,"open":2142,"high":2103,"low":2143,"close":2108,"change":2144,"percent_change":131,"volume":2145,"transactions":9,"vwap":2108},"2025-09-15",87.51,87.5,0.76,194400,{"date":2147,"open":2148,"high":2024,"low":1256,"close":2149,"change":23,"percent_change":136,"volume":2150,"transactions":9,"vwap":2149},"2025-09-12",86.95,87.24,160200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1702,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-11",86.67,86.9,86.18,86.84,0.77,199500,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2155,"change":321,"percent_change":321,"volume":2163,"transactions":9,"vwap":2155},"2025-09-10",86.76,85.87,169700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2155,"change":790,"percent_change":80,"volume":2169,"transactions":9,"vwap":2155},"2025-09-09",86.019997,86.19,85.58,176400,{"date":2171,"open":1324,"high":2172,"low":2173,"close":2174,"change":58,"percent_change":101,"volume":2175,"transactions":9,"vwap":2174},"2025-09-08",86.24,85.73,85.89,221600,{"date":2177,"open":2178,"high":2155,"low":2179,"close":2180,"change":261,"percent_change":1024,"volume":2181,"transactions":9,"vwap":2180},"2025-09-05",86,84.81,85.44,171800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":174,"volume":2188,"transactions":9,"vwap":2185},"2025-09-04",84.92,85.49,84.55,0.85,233300,{"date":2190,"open":2191,"high":2192,"low":1272,"close":2193,"change":1242,"percent_change":1096,"volume":2194,"transactions":9,"vwap":2193},"2025-09-03",84.48,84.9,84.64,189900,{"date":2196,"open":2197,"high":2198,"low":1285,"close":2199,"change":831,"percent_change":331,"volume":2200,"transactions":9,"vwap":2199},"2025-09-02",83.19,83.95,83.82,362400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2191,"change":907,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2191},"2025-08-29",85.17,85.19,84.28,-1.19,151200,{"date":2209,"open":2210,"high":2211,"low":2179,"close":1279,"change":126,"percent_change":158,"volume":2212,"transactions":9,"vwap":1279},"2025-08-28",85.059998,85.61,129300,{"date":2214,"open":2215,"high":2216,"low":2186,"close":2217,"change":515,"percent_change":1073,"volume":2218,"transactions":9,"vwap":2217},"2025-08-27",84.8,85.15,85.029999,106400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":985,"percent_change":58,"volume":2224,"transactions":9,"vwap":2222},"2025-08-26",84.43,84.87,84.19,115700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1184,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-25",84.42,84.95,84.25,84.49,-0.24,133100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1209,"percent_change":2030,"volume":2239,"transactions":9,"vwap":2238},"2025-08-22",83.23,84.89,83.059998,84.69,335800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":395,"percent_change":2133,"volume":2246,"transactions":9,"vwap":2245},"2025-08-21",83.050003,83.4,82.63,83.080002,138300,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":72,"percent_change":688,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",83.83,82.26,83.37,350800,{"date":2254,"open":1257,"high":2204,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-19",83.7,83.88,-1.22,-1.43,259100,{"date":2261,"open":2262,"high":2204,"low":2263,"close":2264,"change":2265,"percent_change":598,"volume":2266,"transactions":9,"vwap":2264},"2025-08-18",85,84.83,85.099998,-0.03,142700,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":535,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-15",85.54,84.84,85.13,-0.32,175500,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2265,"percent_change":598,"volume":2279,"transactions":9,"vwap":2278},"2025-08-14",85.040001,85.67,85.4,191800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1504,"percent_change":1006,"volume":1999,"transactions":9,"vwap":2285},"2025-08-13",85.71,85.81,85.18,85.43,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":202,"percent_change":1409,"volume":2292,"transactions":9,"vwap":2291},"2025-08-12",84.63,85.35,84.15,85.34,161000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1426,"percent_change":535,"volume":2299,"transactions":9,"vwap":2298},"2025-08-11",84.54,84.82,84.029999,84.2,197200,{"date":2301,"open":2302,"high":2191,"low":2302,"close":2221,"change":131,"percent_change":2051,"volume":2303,"transactions":9,"vwap":2221},"2025-08-08",83.75,185300,{"date":2305,"open":2306,"high":2223,"low":2307,"close":2308,"change":222,"percent_change":80,"volume":2309,"transactions":9,"vwap":2308},"2025-08-07",83.92,82.93,83.56,225600,{"date":2311,"open":2312,"high":2243,"low":2313,"close":2314,"change":552,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-06",82.42,82.36,83.28,1.12,198600,{"date":2318,"open":2242,"high":2319,"low":2320,"close":2313,"change":1350,"percent_change":342,"volume":2321,"transactions":9,"vwap":2313},"2025-08-05",83.21,82.23,223400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":454,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-04",81.92,82.88,81.9,82.76,1.92,291800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-01",81.88,82.07,80.76,81.2,-1.99,-2.39,594800,{"date":2340,"open":2230,"high":2230,"low":2341,"close":2197,"change":2342,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2197},"2025-07-31",82.95,-0.02,239100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2319,"change":1072,"percent_change":106,"volume":2349,"transactions":9,"vwap":2319},"2025-07-30",83.25,83.57,82.7,219400,{"date":2351,"open":2352,"high":2199,"low":2307,"close":2353,"change":385,"percent_change":1350,"volume":2354,"transactions":9,"vwap":2353},"2025-07-29",83.59,83.010002,215300,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":221,"percent_change":1234,"volume":2360,"transactions":9,"vwap":2359},"2025-07-28",83.49,83.099998,83.34,214900,{"date":2362,"open":1293,"high":2235,"low":1285,"close":2363,"change":81,"percent_change":514,"volume":2364,"transactions":9,"vwap":2363},"2025-07-25",83.040001,154700,{"date":2366,"open":1293,"high":2242,"low":2367,"close":1293,"change":2368,"percent_change":221,"volume":2369,"transactions":9,"vwap":1293},"2025-07-24",82.64,0.25,127000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":23,"percent_change":51,"volume":2376,"transactions":9,"vwap":2375},"2025-07-23",82.55,82.71,82.12,82.65,139500,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":534,"percent_change":384,"volume":2382,"transactions":9,"vwap":2381},"2025-07-22",82.6,81.59,82.25,148000,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2368,"percent_change":221,"volume":862,"transactions":9,"vwap":2387},"2025-07-21",82.37,82.94,82.53,{"date":2389,"open":2390,"high":2367,"low":2391,"close":2392,"change":2393,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-18",82.5,81.96,82.28,0.01,111500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1485,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-17",81.71,82.27,81.58,0.86,197000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1274,"percent_change":88,"volume":2408,"transactions":9,"vwap":2407},"2025-07-16",81.43,81.61,80.7,81.57,156300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1005,"percent_change":1821,"volume":2415,"transactions":9,"vwap":2414},"2025-07-15",81.86,81.99,81.36,81.39,180000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":106,"percent_change":221,"volume":2422,"transactions":9,"vwap":2421},"2025-07-14",81.029999,81.3,80.65,81.27,329300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2418,"change":1104,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2418},"2025-07-11",80.81,81.24,80.61,-0.22,193200,{"date":2431,"open":2335,"high":2419,"low":2432,"close":2433,"change":1393,"percent_change":1504,"volume":2434,"transactions":9,"vwap":2433},"2025-07-10",80.63,81.21,168000,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":1496,"percent_change":1096,"volume":2440,"transactions":9,"vwap":2439},"2025-07-09",80.56,81.22,81.14,186500,{"date":2442,"open":2437,"high":2406,"low":2443,"close":2444,"change":2393,"percent_change":2393,"volume":2445,"transactions":9,"vwap":2444},"2025-07-08",80.13,80.35,225500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":688,"percent_change":1068,"volume":2452,"transactions":9,"vwap":2451},"2025-07-07",80.64,80.78,79.89,80.34,301500,{"date":2454,"open":2455,"high":2439,"low":2456,"close":2457,"change":1320,"percent_change":352,"volume":2458,"transactions":9,"vwap":2457},"2025-07-03",80.52,80.5,80.95,204200,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":1109,"percent_change":351,"volume":2463,"transactions":9,"vwap":2462},"2025-07-02",79.36,80.24,217500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":374,"percent_change":65,"volume":2470,"transactions":9,"vwap":2469},"2025-07-01",79.76,80.019997,79.040001,79.52,368500,{"date":2472,"open":2462,"high":2473,"low":2474,"close":2475,"change":985,"percent_change":44,"volume":2476,"transactions":9,"vwap":2475},"2025-06-30",80.29,79.68,80.099998,369800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":23,"percent_change":252,"volume":2483,"transactions":9,"vwap":2482},"2025-06-27",79.5,79.85,79,79.72,367000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1672,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-26",78.94,79.37,78.6,79.32,0.95,244200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":221,"percent_change":985,"volume":2498,"transactions":9,"vwap":2497},"2025-06-25",78.65,78.86,78.32,78.57,204800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1433,"percent_change":1150,"volume":2505,"transactions":9,"vwap":2504},"2025-06-24",78,78.44,77.77,78.27,232100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1110,"percent_change":2490,"volume":2512,"transactions":9,"vwap":2511},"2025-06-23",76.24,77.26,75.98,77.17,335400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1528,"volume":2520,"transactions":9,"vwap":2518},"2025-06-20",77.25,77.44,76.15,76.44,-0.43,176200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1504,"percent_change":1005,"volume":2527,"transactions":9,"vwap":2526},"2025-06-18",77.019997,77.4,76.62,76.87,245800,{"date":2529,"open":2523,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1133,"volume":2534,"transactions":9,"vwap":2532},"2025-06-17",77.39,76.69,76.78,-0.69,786500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1096,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-16",77.040001,77.7,77.029999,77.47,1.28,195600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":243,"percent_change":2206,"volume":2549,"transactions":9,"vwap":2548},"2025-06-13",76.5,77.22,76.25,76.49,267000,{"date":2551,"open":2537,"high":2552,"low":2537,"close":2553,"change":81,"percent_change":1274,"volume":2554,"transactions":9,"vwap":2553},"2025-06-12",77.59,77.41,138500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1350,"percent_change":72,"volume":1118,"transactions":9,"vwap":2560},"2025-06-11",77.88,77.99,77.050003,77.27,{"date":2562,"open":2515,"high":2563,"low":2564,"close":2565,"change":22,"percent_change":1826,"volume":2566,"transactions":9,"vwap":2565},"2025-06-10",77.74,76.96,77.67,208200,{"date":2568,"open":2569,"high":2570,"low":2526,"close":2571,"change":1200,"percent_change":494,"volume":2572,"transactions":9,"vwap":2571},"2025-06-09",77.16,77.38,77.24,225300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1473,"percent_change":796,"volume":2273,"transactions":9,"vwap":2578},"2025-06-06",76.73,77.19,76.59,76.92,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1453,"volume":2586,"transactions":9,"vwap":2584},"2025-06-05",76.8,77.2,75.68,75.99,-0.64,584900,{"date":2588,"open":2518,"high":2589,"low":2590,"close":2591,"change":300,"percent_change":221,"volume":2592,"transactions":9,"vwap":2591},"2025-06-04",76.75,76.19,76.63,202900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1242,"volume":2600,"transactions":9,"vwap":2598},"2025-06-03",75.88,76.58,75.7,76.4,0.62,226400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1826,"percent_change":87,"volume":2607,"transactions":9,"vwap":2606},"2025-06-02",74.92,75.8,74.8,75.78,299900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":395,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-30",75.25,75.46,74.16,75.22,-0.38,182600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2085,"percent_change":1445,"volume":2622,"transactions":9,"vwap":2621},"2025-05-29",76.36,76.47,75.16,75.51,211300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2610,"change":1427,"percent_change":384,"volume":2628,"transactions":9,"vwap":2610},"2025-05-28",75.63,75.87,75.15,215800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2621,"change":2634,"percent_change":1917,"volume":2635,"transactions":9,"vwap":2621},"2025-05-27",74.75,75.6,74.65,1.78,296400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":484,"percent_change":506,"volume":2642,"transactions":9,"vwap":2641},"2025-05-23",73.28,74.19,73.11,73.73,411100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1821,"percent_change":1072,"volume":2649,"transactions":9,"vwap":2648},"2025-05-22",74.32,75.059998,74.18,74.47,178300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2645,"change":2655,"percent_change":1048,"volume":2656,"transactions":9,"vwap":2645},"2025-05-21",74.74,75.75,74.040001,-1.09,314700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1185,"percent_change":534,"volume":2663,"transactions":9,"vwap":2662},"2025-05-20",75.31,75.55,74.87,75.41,190100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":233,"percent_change":2066,"volume":2670,"transactions":9,"vwap":2669},"2025-05-19",74.68,75.69,74.4,75.62,252600,{"date":2672,"open":2662,"high":2673,"low":2674,"close":2675,"change":22,"percent_change":1266,"volume":2676,"transactions":9,"vwap":2675},"2025-05-16",75.76,74.94,75.71,215900,{"date":2678,"open":2627,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":111,"volume":2683,"transactions":9,"vwap":2681},"2025-05-15",75.64,74.67,75.28,-0.13,231800,{"date":2685,"open":2627,"high":2686,"low":2687,"close":2662,"change":1826,"percent_change":1672,"volume":2688,"transactions":9,"vwap":2662},"2025-05-14",75.48,74.9,274000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":639,"percent_change":311,"volume":2695,"transactions":9,"vwap":2694},"2025-05-13",74,75.099998,73.76,74.85,411900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-12",73.74,73.75,72.73,73.61,3.04,4.31,607700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":151,"percent_change":212,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",70.96,71.11,70.28,70.57,406500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1320,"percent_change":1055,"volume":2718,"transactions":9,"vwap":2717},"2025-05-08",70.67,71.25,69.95,70.53,322600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2085,"percent_change":2096,"volume":2725,"transactions":9,"vwap":2724},"2025-05-07",69.77,70.07,68.82,69.82,182900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":171,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-06",69.24,70.15,69.23,69.56,-1.01,277500,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":342,"percent_change":830,"volume":2739,"transactions":9,"vwap":2738},"2025-05-05",69.97,70.71,70.27,282300,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2315,"percent_change":1209,"volume":2746,"transactions":9,"vwap":2745},"2025-05-02",70.37,71,70.11,70.75,464900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1096,"percent_change":1150,"volume":2753,"transactions":9,"vwap":2752},"2025-05-01",69.94,70.49,69.5,69.63,287200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2393,"percent_change":2393,"volume":2760,"transactions":9,"vwap":2759},"2025-04-30",67.43,68.77,66.64,68.65,179400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":80,"percent_change":252,"volume":2767,"transactions":9,"vwap":2766},"2025-04-29",68.050003,68.86,67.9,68.64,172800,{"date":2769,"open":2770,"high":2759,"low":2771,"close":2772,"change":232,"percent_change":1658,"volume":2773,"transactions":9,"vwap":2772},"2025-04-28",68.55,67.4,68.3,299700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1599,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-25",67.68,68.51,67.32,68.4,1.32,251600,{"date":181,"open":2783,"high":2784,"low":177,"close":2785,"change":838,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},65.96,67.58,67.51,2.35,293300]