[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXT":3,"homepage-market-summary":30,"stock-historical-SPXT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXT","2026-10-07",{"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},"ProShares S&P 500 Ex-Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1862,1.286232,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.43,108.23,108.58,108.2164,108.78,-0.35,-0.32,2558.558435,113.74,98.591,16231.188238629482,64.9,2775,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":150},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":23,"price":116,"is_up":39},"Consumer Cycl","XLY",111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":22,"price":149,"is_up":39},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},87.62,12646,4615728.247896,22.22,"2025-04-25",[181,184,193,204,215,225,234,245,255,264,273,284,294,305,316,327,338,348,358,368,379,389,397,406,417,427,437,447,458,468,477,487,497,506,514,523,533,542,553,562,572,580,589,600,608,617,628,638,648,659,668,677,687,696,705,715,723,732,743,754,763,772,783,790,797,805,812,819,827,836,844,849,856,864,872,880,888,895,903,911,919,927,934,941,950,958,965,972,980,985,994,1002,1008,1015,1023,1029,1033,1039,1047,1053,1062,1068,1076,1083,1088,1093,1098,1106,1114,1120,1127,1134,1142,1149,1155,1163,1170,1176,1183,1189,1195,1202,1208,1215,1221,1227,1234,1243,1250,1258,1267,1275,1282,1288,1296,1304,1313,1322,1330,1338,1345,1353,1359,1366,1373,1379,1386,1394,1401,1409,1417,1424,1432,1437,1440,1448,1454,1459,1465,1471,1478,1482,1488,1494,1501,1507,1513,1519,1525,1533,1539,1547,1550,1556,1560,1566,1571,1578,1581,1585,1592,1600,1608,1616,1622,1628,1634,1639,1645,1652,1657,1665,1673,1678,1685,1691,1697,1702,1707,1715,1721,1728,1733,1740,1746,1752,1758,1765,1772,1780,1786,1791,1797,1804,1810,1815,1821,1829,1835,1843,1850,1858,1865,1872,1880,1888,1896,1902,1908,1915,1923,1929,1936,1941,1948,1955,1961,1967,1975,1980,1988,1993,2001,2007,2012,2017,2024,2030,2036,2042,2046,2052,2059,2066,2071,2079,2083,2088,2092,2100,2108,2113,2120,2125,2132,2139,2145,2153,2157,2163,2170,2176,2182,2187,2196,2202,2207,2214,2220,2227,2233,2239,2246,2255,2260,2266,2273,2280,2286,2290,2296,2301,2307,2313,2319,2327,2333,2340,2347,2353,2358,2365,2372,2378,2383,2392,2399,2404,2410,2415,2421,2427,2434,2441,2447,2453,2457,2463,2468,2474,2482,2489,2496,2502,2510,2516,2522,2529,2534,2541,2547,2554,2559,2562,2568,2575,2582,2590,2593,2598,2603,2607,2613,2618,2626,2633,2638,2645,2649,2652,2657,2664,2669,2676,2684,2690,2697,2704,2711,2719,2727,2733,2737,2743,2749],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},104,108.4484,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",108.36,109.08,0.5862,0.54,11602.165807,170,108.8111,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",107.24,108.2,107.22,108.1938,0.7838,0.73,4893.430254,169,107.6818,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",107.67,107.73,107.36,107.41,0.4032,0.38,6371.855405,144,107.5349,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",107.18,106.55,107.0068,-0.0632,-0.06,10517.230786,138,106.7679,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",108.37,107.07,-0.9589,-0.89,36025.138355,257,108.0466,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",108,108.03,107.5035,108.0289,-0.0721,-0.07,12571.969615,180,107.8095,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",108.79,108.0401,108.101,-0.9185,-0.84,7639.314298,357,108.1766,{"date":256,"open":257,"high":187,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",108.315,109.0195,0.2023,0.19,7107.850197,132,108.8185,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":260,"volume":271,"transactions":223,"vwap":272},"2026-09-24",108.69,108.94,108.44,108.8172,0.2027,7310.971589,108.7838,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",109.39,109.4832,108.56,108.6145,-1.2856,-1.17,98634.139895,182,108.9051,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":101,"volume":291,"transactions":292,"vwap":293},"2026-09-22",110.33,110.47,109.73,109.9001,-0.3326,9372.616538,130,110.1013,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",109.85,110.545,109.6,110.2327,0.9442,0.86,9590.80963,195,110.2181,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",109.48,109.59,109.21,109.2885,-0.3107,-0.28,6574.309914,106,109.3343,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",109.89,110.1961,109.25,109.5992,0.5204,0.48,4104.262068,123,109.6484,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",109.9,110.025,108.745,109.0788,-0.7074,-0.64,5601.530104,204,109.4798,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",110.15,109.53,109.7862,-0.6291,-0.57,12224.0486,177,109.9022,{"date":349,"open":350,"high":351,"low":340,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",110.48,110.595,110.4153,0.2186,0.2,13387.26582,171,110.3468,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":325,"vwap":367},"2026-09-11",110.06,110.3907,110.02,110.1967,0.8636,0.79,5461.954532,110.0786,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",109.51,109.5296,109.29,109.3331,-0.5147,-0.47,5260.310278,110,109.4679,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",110.31,109.7,109.8478,-0.6698,-0.61,5937.312477,185,109.9331,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":81,"volume":394,"transactions":395,"vwap":396},"2026-09-08",111.21,110.5176,-0.8746,10062.732069,205,110.9339,{"date":398,"open":399,"high":400,"low":391,"close":401,"change":402,"percent_change":165,"volume":403,"transactions":404,"vwap":405},"2026-09-04",111.3601,111.51,111.3922,-0.7694,4621.286259,125,111.3923,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",111.92,112.3296,111.55,112.1616,0.9132,0.82,5756.811336,122,112.0899,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",110.7,111.2835,111.2484,0.7822,0.71,5633.493639,181,111.2227,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":356,"vwap":436},"2026-09-01",110.8,111,110.035,110.4662,-0.6854,-0.62,13038.246301,110.7406,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",111.54,111.001,111.1516,-0.675,-0.6,7694.606962,224,111.175,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",111.61,112.17,111.455,111.8266,0.3542,0.32,9518.338576,135,111.8029,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",112,111.44,111.4724,-1.0476,-0.93,8743.514174,162,111.7438,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":262,"vwap":476},"2026-08-26",112.75,112.4038,112.52,-0.09,-0.08,29033.32306,112.6038,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":336,"vwap":486},"2026-08-25",112.62,112.8339,112.6,112.61,-0.1766,-0.16,16901.492512,112.6812,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",112.16,112.82,112.7866,0.4666,0.42,4389.357002,158,112.5562,{"date":498,"open":499,"high":472,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":415,"vwap":505},"2026-08-21",112.305,112.1,112.32,0.77,0.69,9836.748477,112.3436,{"date":507,"open":489,"high":508,"low":509,"close":410,"change":510,"percent_change":511,"volume":512,"transactions":232,"vwap":513},"2026-08-20",112.4,111.5,-1.1263,-1,28714.056916,112.0307,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":445,"vwap":522},"2026-08-19",112.5388,113.1,112.6763,0.7363,0.66,12930.000627,112.8548,{"date":524,"open":525,"high":25,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",112.05,111.815,111.94,0.24,0.21,6083.096865,148,112.1463,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",112.51,111.7,-0.8439,-0.75,14038.783627,196,111.9932,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",112.69,112.83,112.505,112.5439,-0.1461,-0.13,5588.542228,157,112.6247,{"date":554,"open":555,"high":544,"low":556,"close":544,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",112.57,112.178,0.6892,0.62,13345.553771,211,112.4814,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":160,"volume":569,"transactions":570,"vwap":571},"2026-08-12",113,113.11,111.75,112.0008,-0.2792,11095.456843,213,112.1059,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":106,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",112.73,112.28,-0.43,5049.559614,175,112.5177,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":423,"volume":586,"transactions":587,"vwap":588},"2026-08-10",112.04,112.76,111.99,0.8,13628.090592,210,112.3945,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",111.71,112.189,111.705,111.96,0.3006,0.27,8643.480506,192,112.0181,{"date":601,"open":602,"high":602,"low":509,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":570,"vwap":607},"2026-08-06",112.54,111.6594,-0.5498,-0.49,13747.508206,111.8461,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":38,"volume":614,"transactions":615,"vwap":616},"2026-08-05",113.32,111.9,112.2092,-0.2501,5464.35853,161,112.3062,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",111.46,112.5327,111.14,112.4593,0.6293,0.56,11931.15084,261,111.663,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",111.33,112.0199,111.83,1.34,1.21,14087.988413,347,111.7313,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":387,"vwap":647},"2026-07-31",109.81,110.5939,109.26,110.49,1.6737,1.54,10558.069753,110.2272,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",108.82,108.9799,107.92,108.8163,-0.3742,-0.34,47901.679128,250,108.3451,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":445,"vwap":667},"2026-07-29",110.18,109.18,109.1905,-1.1195,-1.01,50768.209638,110.004,{"date":669,"open":670,"high":671,"low":670,"close":381,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",109.76,110.52,1.1612,1.06,17150.177058,307,110.3109,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":578,"vwap":686},"2026-07-27",109,109.97,108.01,109.1488,0.7025,0.65,11804.075209,109.1904,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":558,"volume":694,"transactions":346,"vwap":695},"2026-07-24",108.42,108.76,108.22,108.4463,0.6686,12672.502704,108.4838,{"date":697,"open":681,"high":681,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",107.53,107.7777,-1.4564,-1.33,18945.119622,294,107.7709,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":615,"vwap":714},"2026-07-22",109.58,109.93,109.14,109.2341,-0.1588,-0.15,7982.879307,109.5894,{"date":716,"open":320,"high":717,"low":320,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":282,"vwap":722},"2026-07-21",110.27,109.3929,-0.1071,-0.1,13123.64595,109.4539,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":101,"volume":729,"transactions":730,"vwap":731},"2026-07-20",110.28,109.28,109.5,-0.3306,13294.449543,228,109.7856,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",110.19,111.48,109.715,109.8306,-1.0994,-0.99,16172.859054,245,110.2886,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",111.04,111.6899,110.575,110.93,0.25,0.23,21455.157713,263,111.1308,{"date":755,"open":360,"high":756,"low":360,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",110.8123,110.68,0.7937,0.72,12130.991897,252,110.6249,{"date":764,"open":318,"high":765,"low":766,"close":767,"change":768,"percent_change":484,"volume":769,"transactions":770,"vwap":771},"2026-07-14",111.6317,109.579,109.8863,-0.1731,7998.060086,168,110.0042,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",110.24,110.61,110.03,110.0594,0.0274,0.02,13745.748692,231,110.2194,{"date":784,"open":785,"high":785,"low":288,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",110.16,110.031998,0.502,0.46,9100,{"date":791,"open":792,"high":341,"low":793,"close":341,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":341},"2026-07-09",109.010002,108.75,0.37,0.34,17100,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",110.35,111.019997,109.16,-1.63,-1.47,18900,{"date":806,"open":149,"high":149,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",110.44,110.79,0.43,0.39,48800,{"date":813,"open":717,"high":814,"low":815,"close":816,"change":817,"percent_change":211,"volume":818,"transactions":9,"vwap":816},"2026-07-06",110.43,109.17,110.36,0.413,59300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":365,"volume":826,"transactions":9,"vwap":824},"2026-07-02",109.42,109.955,109.225,109.947,0.865,8600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",108.97,109.465,108.96,109.082001,0.825,0.76,7300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":484,"volume":843,"transactions":9,"vwap":841},"2026-06-30",108.41,108.46,107.78,108.257,-0.175,53600,{"date":845,"open":236,"high":793,"low":236,"close":846,"change":847,"percent_change":413,"volume":848,"transactions":9,"vwap":846},"2026-06-29",108.432,0.881,8900,{"date":850,"open":851,"high":196,"low":852,"close":853,"change":854,"percent_change":834,"volume":855,"transactions":9,"vwap":853},"2026-06-26",107.28,107.035004,107.551,0.811,25900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":160,"volume":863,"transactions":9,"vwap":861},"2026-06-25",107.029999,107.83,106.36,106.74,-0.267,39500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",106.7,107.588,107.0070038,-0.198,-0.18,6300,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",106.81,107.42,107.205,0.065,0.06,7800,{"date":881,"open":698,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",107.63,106.94,107.14,-0.608,-0.56,8400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":750,"percent_change":529,"volume":894,"transactions":9,"vwap":893},"2026-06-18",107.68,107.845,107.595,107.748,7100,{"date":896,"open":897,"high":267,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",108.62,107.29,107.518,-1.759,-1.61,6900,{"date":904,"open":905,"high":370,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",108.89,108.33,109.277,0.639,0.59,8700,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",108.49,109.2,108.638,0.732,0.68,6800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":189,"volume":926,"transactions":9,"vwap":924},"2026-06-12",107.925,108.089996,107.679,107.906,0.575,4300,{"date":928,"open":861,"high":875,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",106.32,107.331,0.986,0.93,3600,{"date":935,"open":936,"high":891,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",107.33,106.345,-1.149,-1.07,23500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",107.75,107.765,106.58,107.494,0.717,0.67,6400,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",107.51,106.706,106.777,-0.582,-0.54,15400,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":375,"volume":964,"transactions":9,"vwap":962},"2026-06-05",107.71,108.19,107.359,-0.504,18600,{"date":966,"open":197,"high":967,"low":197,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",107.94,107.863,1.577,1.48,14600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":712,"volume":979,"transactions":9,"vwap":977},"2026-06-03",106.29,106.718,106.17,106.286,-0.159,5500,{"date":981,"open":982,"high":874,"low":976,"close":983,"change":984,"percent_change":155,"volume":887,"transactions":9,"vwap":983},"2026-06-02",106.41,106.445,-0.251,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",107.45,107.815,106.6,106.696,-1.337,-1.24,9300,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",108.32,107.9,108.032997,-0.849,-0.78,29000,{"date":1003,"open":21,"high":1004,"low":227,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",108.882,0.112,0.1,3300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":750,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",108.5,108.889,108.77,0.255,51700,{"date":1016,"open":19,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",108.83,108.010002,108.515,0.004,0,7200,{"date":1024,"open":838,"high":1012,"low":1025,"close":1026,"change":1027,"percent_change":454,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",108.31,108.511,0.341,3200,{"date":1030,"open":698,"high":268,"low":698,"close":1031,"change":1032,"percent_change":1032,"volume":926,"transactions":9,"vwap":1031},"2026-05-21",108.17,0.04,{"date":1034,"open":208,"high":1035,"low":208,"close":1036,"change":1037,"percent_change":909,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",108.16,108.13,0.63,2400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":375,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",107.56,107.81,107.38,107.5,-0.513,4000,{"date":1048,"open":1049,"high":227,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":848,"transactions":9,"vwap":1050},"2026-05-18",107.57,108.013,0.543,0.51,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",108.019997,108.097,107.46,107.47,-1.117,-1.03,4800,{"date":1063,"open":913,"high":21,"low":1064,"close":1065,"change":1066,"percent_change":72,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",108.4,108.587,0.079,11100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-05-13",107.77,108.508,107.746,0.3,0.28,2600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":189,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",107.62,108.208,107.555,0.578,2800,{"date":1084,"open":997,"high":1085,"low":1086,"close":882,"change":605,"percent_change":1087,"volume":835,"transactions":9,"vwap":882},"2026-05-11",107.972,107.61,-0.45,{"date":1089,"open":1055,"high":961,"low":997,"close":1090,"change":1091,"percent_change":474,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",108.12,-0.088,4200,{"date":1094,"open":679,"high":679,"low":1095,"close":1079,"change":1096,"percent_change":538,"volume":1097,"transactions":9,"vwap":1079},"2026-05-07",108.050003,-0.821,9800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",108.29,109.040001,109.028999,1.049,0.97,36900,{"date":1107,"open":967,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",108.24,107.865,107.98,0.17,0.16,18800,{"date":1115,"open":1116,"high":1117,"low":1058,"close":1042,"change":1118,"percent_change":106,"volume":1119,"transactions":9,"vwap":1042},"2026-05-04",107.79,108.27,-0.521,221800,{"date":1121,"open":1017,"high":662,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",107.6,108.331,0.571,0.53,33300,{"date":1128,"open":195,"high":19,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",107.040001,107.76,1.185,1.11,239100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":120,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",106.31,106.68,106.3,106.575,-0.124,5300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":474,"volume":1148,"transactions":9,"vwap":1146},"2026-04-28",107.025002,106.51,106.699,-0.089,123100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":221,"volume":835,"transactions":9,"vwap":1153},"2026-04-27",106.87,107.253,106.788,-0.062,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",106.86,106.63,106.85,-0.014,-0.01,4900,{"date":1164,"open":1165,"high":1166,"low":218,"close":1167,"change":1168,"percent_change":1111,"volume":1169,"transactions":9,"vwap":1167},"2026-04-23",106.89,107.099998,106.864,0.185,10900,{"date":1171,"open":1151,"high":228,"low":1172,"close":1173,"change":1174,"percent_change":1073,"volume":1175,"transactions":9,"vwap":1173},"2026-04-22",106.43,106.679,0.315,16900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",107.65,106.364,-0.816,-0.76,8100,{"date":1184,"open":1185,"high":1186,"low":217,"close":217,"change":1187,"percent_change":1188,"volume":926,"transactions":9,"vwap":217},"2026-04-20",107.48,107.58,-0.471,-0.44,{"date":1190,"open":1191,"high":236,"low":1191,"close":1192,"change":1193,"percent_change":172,"volume":1194,"transactions":9,"vwap":1192},"2026-04-17",106.73,107.651,1.069,4700,{"date":1196,"open":1197,"high":874,"low":1198,"close":1199,"change":1200,"percent_change":221,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",106.54,106.452,106.582,-0.061,3400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":749,"percent_change":750,"volume":902,"transactions":9,"vwap":1207},"2026-04-15",106.279,107.019997,106.12,106.643,{"date":1209,"open":1210,"high":989,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",105.47,106.393,0.971,0.92,10600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":948,"volume":894,"transactions":9,"vwap":1218},"2026-04-13",104.42,105.422,104.398,0.699,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":106,"volume":1201,"transactions":9,"vwap":1225},"2026-04-10",105.11,104.623,104.723,-0.507,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":759,"volume":1007,"transactions":9,"vwap":1232},"2026-04-09",104.64,105.53,104.6,105.23,0.75,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",104.39,104.637,103.89,104.48,2.11,2.06,25400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":750,"volume":1249,"transactions":9,"vwap":1246},"2026-04-07",101.86,102.37,101.722,0.232,9400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":211,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",101.85,102.29,101.73,102.138,0.389,57400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",101.38,101.92,101.255,101.749,-0.236,-0.23,4400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":948,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",101.94,102.55,101.875,101.985,0.675,8800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1141,"transactions":9,"vwap":1278},"2026-03-31",100.23,101.31,100.21,2.127,2.14,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1111,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",99.89,99.183,0.164,13600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",100.3,99,99.018997,-1.391,-1.39,8200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",101.41,101.775,100.41,-1.332,-1.31,5600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",101.91,102.010002,101.74,101.742,0.182,0.18,2000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-24",101.080002,102.040001,101.059998,101.56,-0.312,-0.31,7400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":871,"transactions":9,"vwap":1327},"2026-03-23",102.019997,102.66,101.7,101.872,1.02,1.01,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",101.82,100.6,100.852,-1.058,-1.04,58900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1306,"change":1343,"percent_change":956,"volume":1344,"transactions":9,"vwap":1306},"2026-03-19",101.81,102.029999,101.4,-0.55,2700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":701,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-18",103.31,103.38,102.45,102.46,-1.28,20900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1074,"percent_change":596,"volume":1358,"transactions":9,"vwap":1357},"2026-03-17",103.91,104.41,103.79,9500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1092,"transactions":9,"vwap":1363},"2026-03-16",103.42,103.875,103.51,0.87,0.85,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1266,"transactions":9,"vwap":1370},"2026-03-13",103.71,102.6,102.64,-0.42,-0.41,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":701,"volume":1067,"transactions":9,"vwap":1377},"2026-03-12",103.7,102.89,103.059998,-1.386,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1162,"transactions":9,"vwap":1383},"2026-03-11",104.71,104.13,104.446,-0.404,-0.39,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":484,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",104.775,105.419,104.51,104.85,-0.163,6100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":596,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",103.69,105.013,102.75,0.282,19400,{"date":1402,"open":1381,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",104.9,103.885,104.731,-1.11,-1.05,44400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",106.34,105.32,105.841,-1.166,-1.09,11000,{"date":1418,"open":1419,"high":228,"low":1420,"close":868,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":868},"2026-03-04",106.38,105.995,0.517,0.49,6700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":251,"volume":1431,"transactions":9,"vwap":1429},"2026-03-03",105.52,106.72,104.77,106.49,-0.902,15500,{"date":1433,"open":1145,"high":890,"low":1145,"close":1434,"change":1435,"percent_change":375,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",107.392,-0.508,15800,{"date":1438,"open":861,"high":997,"low":1427,"close":997,"change":1273,"percent_change":1037,"volume":1439,"transactions":9,"vwap":997},"2026-02-27",46300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":474,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",107.32,107.545,106.64,107.225,-0.085,7900,{"date":1449,"open":858,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":624,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",107.31,106.53,0.6,8500,{"date":1455,"open":1456,"high":1151,"low":1456,"close":1457,"change":211,"percent_change":1458,"volume":1447,"transactions":9,"vwap":1457},"2026-02-24",106.040001,106.71,0.36,{"date":1460,"open":884,"high":884,"low":1461,"close":1462,"change":665,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-23",105.88,106.33,-0.94,10800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1329,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-20",106.765,107.34,0.95,5200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1462,"change":1385,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1462},"2026-02-19",106.27,106.545,106.23,-0.37,30100,{"date":1479,"open":1457,"high":1480,"low":982,"close":1427,"change":1458,"percent_change":795,"volume":1481,"transactions":9,"vwap":1427},"2026-02-18",106.93,7500,{"date":1483,"open":1484,"high":218,"low":1485,"close":860,"change":1486,"percent_change":1006,"volume":1487,"transactions":9,"vwap":860},"2026-02-17",106.22,105.68,0.108,7600,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":596,"volume":1201,"transactions":9,"vwap":1492},"2026-02-13",105.77,106.76,106.252,0.284,{"date":1495,"open":1496,"high":952,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":926,"transactions":9,"vwap":1498},"2026-02-12",107.23,105.945,105.968,-1.232,-1.15,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":260,"percent_change":1311,"volume":1506,"transactions":9,"vwap":1505},"2026-02-11",107.64,106.8,107.2,5900,{"date":1508,"open":952,"high":1509,"low":1510,"close":1510,"change":576,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-10",107.665,107.010002,-0.4,13300,{"date":1514,"open":1515,"high":1078,"low":883,"close":1516,"change":1517,"percent_change":120,"volume":1518,"transactions":9,"vwap":1516},"2026-02-09",107.26,107.44,-0.128,14800,{"date":1520,"open":989,"high":1521,"low":989,"close":1522,"change":1523,"percent_change":932,"volume":1524,"transactions":9,"vwap":1522},"2026-02-06",107.576,107.568,0.988,13200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":945,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":945},"2026-02-05",106.62,106.97,105.87,-1.02,-0.95,16200,{"date":1534,"open":1535,"high":997,"low":1536,"close":1122,"change":1493,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1122},"2026-02-04",107.69,107.3,0.26,64900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1320,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",107.52,108.040001,106.715,107.316,-0.334,6000,{"date":1548,"open":1158,"high":1535,"low":1158,"close":1178,"change":88,"percent_change":1365,"volume":1549,"transactions":9,"vwap":1178},"2026-02-02",6500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":861,"change":221,"percent_change":221,"volume":1555,"transactions":9,"vwap":861},"2026-01-30",106.4,106.84,106.311,6600,{"date":1557,"open":883,"high":883,"low":1558,"close":1504,"change":200,"percent_change":503,"volume":1559,"transactions":9,"vwap":1504},"2026-01-29",106.089996,5700,{"date":1561,"open":1138,"high":1138,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1046,"transactions":9,"vwap":1563},"2026-01-28",105.72,106.07,-0.29,-0.27,{"date":1567,"open":1451,"high":1451,"low":1568,"close":860,"change":312,"percent_change":1569,"volume":1570,"transactions":9,"vwap":860},"2026-01-27",106.165,-0.26,17600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1444,"change":1576,"percent_change":810,"volume":1577,"transactions":9,"vwap":1444},"2026-01-26",106.47,106.67,106.456,0.41,10300,{"date":1579,"open":1580,"high":1419,"low":314,"close":1475,"change":1021,"percent_change":1021,"volume":1303,"transactions":9,"vwap":1475},"2026-01-23",106.18,{"date":1582,"open":1583,"high":1158,"low":1584,"close":1475,"change":1537,"percent_change":749,"volume":1470,"transactions":9,"vwap":1475},"2026-01-22",106.46,106.115,{"date":1586,"open":1587,"high":1475,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-21",104.88,105.97,1.35,1.29,10400,{"date":1593,"open":1594,"high":1426,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",105.12,104.36,104.62,-1.77,-1.66,20800,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-16",106.57,106.207,106.39,0.118,0.11,48100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":473,"volume":1615,"transactions":9,"vwap":1613},"2026-01-15",106.5,106.61,106.26,106.272,-0.098,3800,{"date":1617,"open":314,"high":1552,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1453,"transactions":9,"vwap":1619},"2026-01-14",105.84,106.37,0.096,0.09,{"date":1623,"open":1157,"high":1157,"low":1624,"close":1625,"change":1626,"percent_change":484,"volume":1627,"transactions":9,"vwap":1625},"2026-01-13",106.15,106.274,-0.166,90200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1633,"volume":1518,"transactions":9,"vwap":1632},"2026-01-12",106.21,106.66,106.44,0.05,{"date":1635,"open":1411,"high":1158,"low":1563,"close":1604,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1604},"2026-01-09",0.31,0.29,26400,{"date":1640,"open":1641,"high":1136,"low":1641,"close":1642,"change":1364,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-08",105.4,106.080002,0.83,10000,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-07",105.93,105.21,-0.67,-0.63,10500,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1461,"change":917,"percent_change":684,"volume":1656,"transactions":9,"vwap":1461},"2026-01-06",105.080002,106.125,86500,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-05",104.45,105.43,105.2,1.13,1.09,26800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":354,"volume":1672,"transactions":9,"vwap":1670},"2026-01-02",103.96,104.18,103.542,104.07,0.206,8000,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":344,"volume":1274,"transactions":9,"vwap":1676},"2025-12-31",104.49,103.864,-0.599,{"date":1679,"open":1680,"high":1231,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1061,"transactions":9,"vwap":1682},"2025-12-30",104.57,104.025002,104.463,0.007,0.01,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1689},"2025-12-29",104.74,104.373,104.456,-0.327,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":712,"volume":1303,"transactions":9,"vwap":1695},"2025-12-26",105,104.5,104.783,-0.161,{"date":1698,"open":1687,"high":1699,"low":1381,"close":1700,"change":1032,"percent_change":1032,"volume":1701,"transactions":9,"vwap":1700},"2025-12-24",105.050003,104.944,3500,{"date":1703,"open":1428,"high":1699,"low":1704,"close":1705,"change":1706,"percent_change":1621,"volume":1416,"transactions":9,"vwap":1705},"2025-12-23",104.711,104.904,0.094,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1364,"volume":1714,"transactions":9,"vwap":1712},"2025-12-22",104.4,104.86,104.3,104.81,0.899,117900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":529,"volume":1061,"transactions":9,"vwap":1719},"2025-12-19",103.81,104.24,103.911,0.22,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1422,"percent_change":73,"volume":1727,"transactions":9,"vwap":1726},"2025-12-18",103.88,104.196,103.65,103.691,12700,{"date":1729,"open":1670,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":334,"volume":902,"transactions":9,"vwap":1731},"2025-12-17",104.11,103.201,-0.663,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1676,"change":1738,"percent_change":1739,"volume":1591,"transactions":9,"vwap":1676},"2025-12-16",104.050003,104.27,103.25,-0.483,-0.46,{"date":1741,"open":1742,"high":1742,"low":1238,"close":1743,"change":1744,"percent_change":794,"volume":1745,"transactions":9,"vwap":1743},"2025-12-15",104.61,104.347,0.384,11900,{"date":1747,"open":1709,"high":1709,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1287,"transactions":9,"vwap":1749},"2025-12-12",103.603,103.963,-0.118,-0.11,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":558,"volume":1423,"transactions":9,"vwap":1756},"2025-12-11",103.44,104.19,104.081001,0.643,{"date":1759,"open":1760,"high":1725,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1162,"transactions":9,"vwap":1762},"2025-12-10",102.78,102.62,103.438,0.965,0.94,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1249,"transactions":9,"vwap":1769},"2025-12-09",102.8,103.010002,102.473,-0.049,-0.05,{"date":1773,"open":1774,"high":1775,"low":1350,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-08",103.27,103.33,102.522,-1.008,-0.97,37300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":549,"percent_change":549,"volume":1785,"transactions":9,"vwap":1784},"2025-12-05",104.089996,104.099998,103.53,4500,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1621,"percent_change":1621,"volume":1274,"transactions":9,"vwap":1790},"2025-12-04",104.21,103.49,103.66,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1452,"percent_change":1796,"volume":879,"transactions":9,"vwap":1795},"2025-12-03",103.12,103.75,103.57,0.58,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1160,"percent_change":1161,"volume":1803,"transactions":9,"vwap":1802},"2025-12-02",102.96,103.097,102.61,102.97,62000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":230,"percent_change":1809,"volume":789,"transactions":9,"vwap":1808},"2025-12-01",103.15,103.758,102.984,-0.86,{"date":1811,"open":1812,"high":1362,"low":1725,"close":1813,"change":1814,"percent_change":917,"volume":1038,"transactions":9,"vwap":1813},"2025-11-28",103.73,103.874,0.704,{"date":1816,"open":1768,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1720,"volume":1559,"transactions":9,"vwap":1819},"2025-11-26",103.6,102.92,103.17,0.226,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":918,"transactions":9,"vwap":1826},"2025-11-25",101.96,103.029999,101.9,102.944,1.447,1.43,{"date":1830,"open":1831,"high":1832,"low":1317,"close":1833,"change":1834,"percent_change":1663,"volume":789,"transactions":9,"vwap":1833},"2025-11-24",101.060997,101.58,101.497,1.093,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-21",99.64,100.745,100.404,1.377,1.39,8300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":464,"volume":1849,"transactions":9,"vwap":1847},"2025-11-20",101.2,101.295,99.027,-0.931,9000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1344,"transactions":9,"vwap":1855},"2025-11-19",99.78,100.48,99.503,99.958,0.031,0.03,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":155,"volume":1022,"transactions":9,"vwap":1863},"2025-11-18",99.51,100.365,99.453,99.927,-0.241,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":538,"volume":1436,"transactions":9,"vwap":1870},"2025-11-17",101.11,101.317,99.72,100.168,-0.752,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1265,"volume":1879,"transactions":9,"vwap":1877},"2025-11-14",100.82,101.35,100.5,100.92,-0.234,14100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-13",102.07,102.36,101.154,-1.522,-1.48,50400,{"date":1889,"open":1890,"high":1802,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-12",102.83,102.565,102.676,0.081,0.08,15000,{"date":1897,"open":1324,"high":1325,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1393,"transactions":9,"vwap":1899},"2025-11-11",101.945,102.595,0.715,0.7,{"date":1903,"open":1318,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1329,"volume":1481,"transactions":9,"vwap":1906},"2025-11-10",101.97,101.232,101.88,1.021,{"date":1909,"open":1300,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1074,"volume":1914,"transactions":9,"vwap":1912},"2025-11-07",100.902,99.904,100.859,0.281,5100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1546,"transactions":9,"vwap":1920},"2025-11-06",100.85,100.938,100.409,100.578,-0.656,-0.65,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":585,"volume":910,"transactions":9,"vwap":1927},"2025-11-05",100.77,101.45,101.234,0.804,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1922,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",100.42,100.89,100.43,-0.662,17800,{"date":1937,"open":1938,"high":1938,"low":1925,"close":1939,"change":1940,"percent_change":221,"volume":1487,"transactions":9,"vwap":1939},"2025-11-03",101.5,101.092003,-0.057,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":503,"volume":1947,"transactions":9,"vwap":1944},"2025-10-31",101.019997,101.149,100.97,0.693,6200,{"date":1949,"open":1950,"high":1298,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-30",100.72,100.456,-0.711,-0.7,3000,{"date":1956,"open":1957,"high":1958,"low":1943,"close":1959,"change":1960,"percent_change":1649,"volume":1393,"transactions":9,"vwap":1959},"2025-10-29",101.66,101.78,101.167,-0.68,{"date":1962,"open":1883,"high":1883,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-28",101.847,-0.525,-0.51,13800,{"date":1968,"open":1969,"high":1350,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-27",102.080002,101.901,102.372,0.795,0.78,9700,{"date":1976,"open":1977,"high":1906,"low":1978,"close":1978,"change":1979,"percent_change":493,"volume":1549,"transactions":9,"vwap":1978},"2025-10-24",101.68,101.577,0.422,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":211,"volume":1987,"transactions":9,"vwap":1985},"2025-10-23",100.93,101.34,100.695,101.155,0.382,50000,{"date":1989,"open":1278,"high":1278,"low":1990,"close":1991,"change":1992,"percent_change":375,"volume":1182,"transactions":9,"vwap":1991},"2025-10-22",100.54,100.773,-0.479,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1672,"transactions":9,"vwap":1998},"2025-10-21",101.237,101.465,101.16,101.252,0.144,0.14,{"date":2002,"open":2003,"high":1845,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1954,"transactions":9,"vwap":2004},"2025-10-20",100.64,101.108,1.038,1.04,{"date":2008,"open":2009,"high":1277,"low":2009,"close":2010,"change":2011,"percent_change":684,"volume":1549,"transactions":9,"vwap":2010},"2025-10-17",99.385,100.07,0.648,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":739,"percent_change":739,"volume":1577,"transactions":9,"vwap":2016},"2025-10-16",100.78,99.17,99.422,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":529,"volume":1321,"transactions":9,"vwap":2022},"2025-10-15",100.74,100.83,99.903,100.412,0.212,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":1796,"volume":1046,"transactions":9,"vwap":2028},"2025-10-14",99.080002,100.33,100.2,0.576,{"date":2031,"open":1860,"high":1852,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1431,"transactions":9,"vwap":2033},"2025-10-13",99.46,99.624,1.033,1.05,{"date":2037,"open":2038,"high":2039,"low":26,"close":26,"change":2040,"percent_change":2041,"volume":1194,"transactions":9,"vwap":26},"2025-10-10",100.707,100.79,-2.019,-2.01,{"date":2043,"open":2044,"high":2044,"low":1300,"close":2045,"change":312,"percent_change":312,"volume":1549,"transactions":9,"vwap":2045},"2025-10-09",100.94,100.61,{"date":2047,"open":2048,"high":2048,"low":2049,"close":1932,"change":2050,"percent_change":2051,"volume":902,"transactions":9,"vwap":1932},"2025-10-08",101.25,100.601,-0.026,-0.03,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1564,"volume":1701,"transactions":9,"vwap":2057},"2025-10-07",100.864,100.968,100.76,100.916,-0.295,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":596,"volume":2065,"transactions":9,"vwap":2063},"2025-10-06",101.29,100.86,101.211,0.273,15300,{"date":2067,"open":2068,"high":2069,"low":1918,"close":1918,"change":2070,"percent_change":1720,"volume":1453,"transactions":9,"vwap":1918},"2025-10-03",101.029999,101.345,0.223,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-02",100.99,100.57,100.715,-0.203,-0.2,1600,{"date":2080,"open":1853,"high":2081,"low":1853,"close":2081,"change":2082,"percent_change":2000,"volume":1201,"transactions":9,"vwap":2081},"2025-10-01",100.918,0.146,{"date":2084,"open":1933,"high":2085,"low":2086,"close":2085,"change":1537,"percent_change":1537,"volume":2087,"transactions":9,"vwap":2085},"2025-09-30",100.772,100.22,9600,{"date":2089,"open":1932,"high":1932,"low":2027,"close":2090,"change":2091,"percent_change":1621,"volume":1453,"transactions":9,"vwap":2090},"2025-09-29",100.512,0.087,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":834,"volume":2099,"transactions":9,"vwap":2097},"2025-09-26",100.115,100.461,99.991,100.425,0.759,1800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1344,"transactions":9,"vwap":2105},"2025-09-25",99.8,99.85,99.615,99.666,-0.726,-0.72,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":1343,"volume":1082,"transactions":9,"vwap":2111},"2025-09-24",100.9,100.392,-0.558,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":312,"volume":2119,"transactions":9,"vwap":2117},"2025-09-23",101.53,100.88,100.95,-0.281,3100,{"date":2121,"open":1875,"high":1260,"low":2122,"close":2123,"change":2124,"percent_change":1265,"volume":879,"transactions":9,"vwap":2123},"2025-09-22",101.21,101.231,-0.238,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":1112,"volume":2131,"transactions":9,"vwap":2129},"2025-09-19",101.263,101.63,101.469,0.163,3900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1006,"volume":2138,"transactions":9,"vwap":2136},"2025-09-18",101.72,101.28,101.306,0.102,5800,{"date":2140,"open":1875,"high":2141,"low":1917,"close":2142,"change":2143,"percent_change":2000,"volume":2144,"transactions":9,"vwap":2142},"2025-09-17",101.46,101.204,0.137,2300,{"date":2146,"open":2147,"high":2148,"low":2110,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-16",101.18,101.22,101.067001,0.147,0.15,9900,{"date":2154,"open":2155,"high":2048,"low":1917,"close":1877,"change":2156,"percent_change":596,"volume":1344,"transactions":9,"vwap":1877},"2025-09-15",101.23,0.267,{"date":2158,"open":1982,"high":1982,"low":2159,"close":2160,"change":2161,"percent_change":1569,"volume":2162,"transactions":9,"vwap":2160},"2025-09-12",100.617,100.653,-0.259,1500,{"date":2164,"open":1852,"high":2165,"low":1852,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-11",100.96,100.912,1.164,1.17,12900,{"date":2171,"open":2172,"high":2172,"low":1869,"close":2173,"change":2174,"percent_change":576,"volume":2175,"transactions":9,"vwap":2173},"2025-09-10",99.94,99.748,-0.432,1300,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":809,"volume":2181,"transactions":9,"vwap":2179},"2025-09-09",99.69,100.18,0.429,900,{"date":2183,"open":1869,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":1857,"volume":1303,"transactions":9,"vwap":2184},"2025-09-08",99.751,99.39,0.033,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-05",100.34,100.39,99.525,99.718,-0.384,-0.38,2500,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1328,"volume":1038,"transactions":9,"vwap":2200},"2025-09-04",99.43,100.11,100.102,1.015,{"date":2203,"open":1291,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":211,"volume":1785,"transactions":9,"vwap":2204},"2025-09-03",99.086998,98.755,0.379,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":1785,"transactions":9,"vwap":2210},"2025-09-02",98.49,98.708,98.225,-0.322,-0.33,{"date":2215,"open":2216,"high":2104,"low":2217,"close":2217,"change":2218,"percent_change":1188,"volume":2219,"transactions":9,"vwap":2217},"2025-08-29",99.31,99.029999,-0.441,17900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":1092,"transactions":9,"vwap":2223},"2025-08-28",99.26,99.471,99.19,0.115,0.12,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":1311,"volume":1162,"transactions":9,"vwap":2231},"2025-08-27",98.91,99.429,99.356,0.178,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":1637,"volume":2078,"transactions":9,"vwap":2236},"2025-08-26",98.76,99.178,98.737,0.289,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1739,"volume":2245,"transactions":9,"vwap":2243},"2025-08-25",99.059998,99.33,98.889,-0.459,24200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-22",98.55,99.52,98.39,99.348,1.519,1.55,7700,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":1371,"volume":1303,"transactions":9,"vwap":2258},"2025-08-21",98.16,97.829,-0.416,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2226,"volume":1312,"transactions":9,"vwap":2264},"2025-08-20",97.87,98.38,98.245,0.117,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1161,"volume":2272,"transactions":9,"vwap":2270},"2025-08-19",98.099998,98.56,98.128,-0.007,1200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":144,"volume":1470,"transactions":9,"vwap":2278},"2025-08-18",98.19,98.258,98.040001,98.135,-0.019,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":241,"volume":2285,"transactions":9,"vwap":2283},"2025-08-15",98.3,98.154,-0.069,600,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2091,"percent_change":1621,"volume":1423,"transactions":9,"vwap":2289},"2025-08-14",97.73,98.223,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":1037,"volume":2295,"transactions":9,"vwap":2293},"2025-08-13",97.9,98.136,0.616,1100,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":931,"percent_change":1328,"volume":2295,"transactions":9,"vwap":2300},"2025-08-12",97.3,97.53,97.52,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":120,"volume":2295,"transactions":9,"vwap":2305},"2025-08-11",96.65,96.82,96.534,-0.114,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":558,"volume":2175,"transactions":9,"vwap":2311},"2025-08-08",96.895,96.48,96.648,0.592,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1372,"volume":1344,"transactions":9,"vwap":2317},"2025-08-07",96.8,95.884,96.056,-0.394,{"date":2320,"open":2321,"high":2310,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-06",96.33,96.29,96.45,0.386,0.4,3700,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":655,"volume":2332,"transactions":9,"vwap":2330},"2025-08-05",96.040001,96.064003,-0.326,1400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":1393,"transactions":9,"vwap":2336},"2025-08-04",95.987,96.39,95.85,1.139,1.2,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":173,"transactions":9,"vwap":2344},"2025-08-01",95.3,95.099998,95.251,-1.22,-1.26,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":1371,"volume":1038,"transactions":9,"vwap":2351},"2025-07-31",96.53,97.44,96.471,-0.409,{"date":2354,"open":2355,"high":2299,"low":2356,"close":2356,"change":2357,"percent_change":576,"volume":173,"transactions":9,"vwap":2356},"2025-07-30",97.435,96.88,-0.422,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1385,"volume":1701,"transactions":9,"vwap":2363},"2025-07-29",97.275,97.35,97.25,97.302,-0.378,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2213,"volume":1214,"transactions":9,"vwap":2370},"2025-07-28",97.89,98.059998,97.525,97.68,-0.328,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":1576,"volume":2162,"transactions":9,"vwap":2376},"2025-07-25",97.57,98.014999,98.0080032,0.399,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":1751,"volume":1082,"transactions":9,"vwap":2381},"2025-07-24",97.863,97.609,-0.104,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-23",97.5,97.78,97.29,97.713,0.713,0.74,10100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":2078,"transactions":9,"vwap":2395},"2025-07-22",96.89,97,96.794,0.55,0.57,{"date":2400,"open":2322,"high":2394,"low":2401,"close":2323,"change":2402,"percent_change":1537,"volume":2403,"transactions":9,"vwap":2323},"2025-07-21",96.28,0.253,13700,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1771,"volume":2181,"transactions":9,"vwap":2408},"2025-07-18",96.23,96.019997,96.197,-0.044,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":493,"volume":2332,"transactions":9,"vwap":2413},"2025-07-17",95.62,96.241,0.405,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1073,"volume":926,"transactions":9,"vwap":2419},"2025-07-16",95.9,95.38,95.836,0.291,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":1500,"volume":2426,"transactions":9,"vwap":2424},"2025-07-15",96.49,95.545,-1.109,2900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":794,"volume":2078,"transactions":9,"vwap":2432},"2025-07-14",96.46,96.69,96.453,96.654,0.359,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":576,"volume":933,"transactions":9,"vwap":2439},"2025-07-11",96.38,96.52,95.871,96.295,-0.412,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":73,"volume":1651,"transactions":9,"vwap":2445},"2025-07-10",96.41,96.87,96.707,0.457,{"date":2448,"open":2449,"high":2322,"low":2450,"close":2451,"change":2452,"percent_change":1422,"volume":1416,"transactions":9,"vwap":2451},"2025-07-09",96.26,96,96.25,0.471,{"date":2454,"open":2417,"high":2450,"low":2455,"close":2455,"change":2456,"percent_change":1569,"volume":2181,"transactions":9,"vwap":2455},"2025-07-08",95.779,-0.246,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":81,"volume":1028,"transactions":9,"vwap":2461},"2025-07-07",96.63,95.675,96.025002,-0.762,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":2466,"percent_change":558,"volume":2467,"transactions":9,"vwap":2465},"2025-07-03",96.787,0.595,500,{"date":2469,"open":2470,"high":2401,"low":2471,"close":2472,"change":2473,"percent_change":1633,"volume":1075,"transactions":9,"vwap":2472},"2025-07-02",96.16,96.029999,96.192,0.046,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2295,"transactions":9,"vwap":2479},"2025-07-01",95.73,96.18,95.69,96.146,0.321,0.33,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":810,"volume":1092,"transactions":9,"vwap":2487},"2025-06-30",95.86,95.87,95.565,95.825,0.377,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":520,"volume":2495,"transactions":9,"vwap":2492},"2025-06-27",95,95.448,94.95,0.624,700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":1365,"volume":2131,"transactions":9,"vwap":2499},"2025-06-26",94.684,94.824,94.66,0.798,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":879,"transactions":9,"vwap":2507},"2025-06-25",94.11,94.14,93.88,94.026001,-0.865,-0.91,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":932,"volume":2495,"transactions":9,"vwap":2514},"2025-06-24",94.71,94.9,94.891,0.872,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":585,"volume":1344,"transactions":9,"vwap":2519},"2025-06-23",93.18,94.018997,92.99,0.743,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":720,"volume":2332,"transactions":9,"vwap":2527},"2025-06-20",93.587,93.67,93.080002,93.276,-0.093,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2077,"volume":2295,"transactions":9,"vwap":2532},"2025-06-18",93.69,93.369,-0.183,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1809,"volume":2119,"transactions":9,"vwap":2539},"2025-06-17",94.12,94.22,93.54,93.552,-0.812,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2390,"percent_change":365,"volume":1470,"transactions":9,"vwap":2546},"2025-06-16",94.38,94.74,94.251,94.364,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":789,"transactions":9,"vwap":2551},"2025-06-13",93.93,94.125,93.624,-0.904,-0.96,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":1021,"percent_change":1021,"volume":2272,"transactions":9,"vwap":2558},"2025-06-12",94.36,94.6,94.528,{"date":2560,"open":2561,"high":2561,"low":2558,"close":2558,"change":1264,"percent_change":160,"volume":2467,"transactions":9,"vwap":2558},"2025-06-11",95.010002,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2162,"transactions":9,"vwap":2565},"2025-06-10",94.445,94.764,0.474,0.5,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1032,"volume":1842,"transactions":9,"vwap":2573},"2025-06-09",93.98,94.85,93.85,94.29,0.035,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2272,"transactions":9,"vwap":2579},"2025-06-06",94.39,93.95,94.255,1.189,1.28,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1649,"volume":2589,"transactions":9,"vwap":2587},"2025-06-05",93.735,93.92,92.84,93.066002,-0.627,2100,{"date":2591,"open":2585,"high":2585,"low":2592,"close":2592,"change":1446,"percent_change":473,"volume":2181,"transactions":9,"vwap":2592},"2025-06-04",93.693,{"date":2594,"open":2595,"high":2570,"low":2595,"close":2596,"change":2597,"percent_change":596,"volume":1559,"transactions":9,"vwap":2596},"2025-06-03",93.73,93.778,0.257,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":1893,"percent_change":1621,"volume":2426,"transactions":9,"vwap":2601},"2025-06-02",92.93,93.521,92.885,{"date":2604,"open":2600,"high":2605,"low":2600,"close":2605,"change":529,"percent_change":750,"volume":2606,"transactions":9,"vwap":2605},"2025-05-30",93.44,400,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":794,"volume":894,"transactions":9,"vwap":2611},"2025-05-29",93.38,93.050003,93.23,0.344,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":53,"volume":173,"transactions":9,"vwap":2616},"2025-05-28",93.65,92.886,-0.613,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-27",92.75,93.62,93.499,1.658,1.81,5000,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":125,"volume":2632,"transactions":9,"vwap":2630},"2025-05-23",91.555,92.21,91.841,-0.535,2200,{"date":2634,"open":2635,"high":2620,"low":2635,"close":2636,"change":2637,"percent_change":1032,"volume":2144,"transactions":9,"vwap":2636},"2025-05-22",92.23,92.376,0.037,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":2078,"transactions":9,"vwap":2642},"2025-05-21",93.277,93.41,92.339,-1.353,-1.44,{"date":2646,"open":2570,"high":2570,"low":2647,"close":2647,"change":1545,"percent_change":2648,"volume":2078,"transactions":9,"vwap":2647},"2025-05-20",93.692,-0.36,{"date":2650,"open":2531,"high":2651,"low":2531,"close":2507,"change":1111,"percent_change":1311,"volume":2272,"transactions":9,"vwap":2507},"2025-05-19",94.129,{"date":2653,"open":2654,"high":2506,"low":2654,"close":2655,"change":2656,"percent_change":1329,"volume":2326,"transactions":9,"vwap":2655},"2025-05-16",93.13,93.856,0.942,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":624,"volume":2663,"transactions":9,"vwap":2661},"2025-05-15",92.18,93,92.914,0.521,86400,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":101,"percent_change":23,"volume":2175,"transactions":9,"vwap":2668},"2025-05-14",92.79,92.35,92.393,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":473,"volume":1182,"transactions":9,"vwap":2674},"2025-05-13",92.81,93.040001,92.49,92.693,-0.087,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2679,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2679},"2025-05-12",92.76,92.78,92.050003,2.539,2.81,12200,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":712,"volume":2175,"transactions":9,"vwap":2688},"2025-05-09",90.799,90.21,90.241,-0.135,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2567,"volume":2696,"transactions":9,"vwap":2694},"2025-05-08",91.21,90.010002,90.376,0.453,1700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2481,"volume":1266,"transactions":9,"vwap":2702},"2025-05-07",90.040001,90.16,89.569,89.923,0.293,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2708,"change":2709,"percent_change":464,"volume":2710,"transactions":9,"vwap":2708},"2025-05-06",89.83,90.19,89.63,-0.838,1900,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-05",90.32,90.9,90.468,-0.475,-0.52,800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2326,"transactions":9,"vwap":2724},"2025-05-02",90.74,91.14,90.43,90.943,1.362,1.52,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":1771,"volume":2078,"transactions":9,"vwap":2731},"2025-05-01",89.4,90.028,89.581,-0.048,{"date":2734,"open":175,"high":2735,"low":175,"close":2735,"change":2736,"percent_change":1621,"volume":2295,"transactions":9,"vwap":2735},"2025-04-30",89.629,0.077,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":2398,"volume":173,"transactions":9,"vwap":2741},"2025-04-29",88.985,89.62,89.552,0.509,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":794,"volume":173,"transactions":9,"vwap":2746},"2025-04-28",89.040001,89.042999,88.41,0.325,{"date":179,"open":2747,"high":2750,"low":2747,"close":2750,"change":2751,"percent_change":2752,"volume":1075,"transactions":9,"vwap":2750},88.718,0.308,0.35]