[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIS":3,"homepage-market-summary":30,"stock-historical-EIS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EIS","2026-10-02",{"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},"iShares MSCI Israel ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2595,1.54336,"Semi-Annual",{"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},122.54,122.38,122.89,122.06,121.2,1.34,1.11,32115.909882,138.85001,97.5,95120.03232872,60.6,4659,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":22,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},73.8,80822,29500008.08218,65.13,"2025-04-22",[181,184,194,203,213,224,235,246,256,266,277,287,298,309,318,329,338,348,358,368,378,387,397,408,417,427,437,447,457,467,478,486,497,507,517,526,536,546,555,565,576,586,597,608,617,628,637,648,659,669,679,687,695,705,713,722,730,741,752,761,769,775,784,791,799,804,811,819,826,835,841,848,855,862,870,878,886,895,904,913,922,931,939,948,957,965,974,983,990,998,1005,1013,1021,1030,1038,1045,1054,1062,1070,1076,1084,1092,1101,1110,1118,1126,1134,1142,1147,1153,1162,1169,1176,1183,1190,1199,1208,1217,1225,1231,1238,1247,1256,1262,1268,1276,1283,1289,1298,1307,1315,1324,1329,1336,1342,1350,1357,1363,1370,1377,1384,1393,1400,1405,1413,1421,1428,1435,1443,1449,1456,1462,1468,1474,1480,1485,1491,1498,1505,1510,1515,1521,1527,1532,1539,1545,1553,1558,1562,1570,1575,1581,1584,1590,1596,1602,1610,1618,1626,1633,1642,1649,1655,1662,1668,1673,1681,1690,1698,1706,1713,1722,1730,1736,1741,1748,1753,1761,1769,1777,1784,1790,1798,1804,1810,1817,1824,1831,1838,1845,1853,1861,1868,1876,1884,1891,1897,1905,1912,1919,1925,1933,1942,1950,1958,1966,1973,1982,1990,1999,2006,2013,2020,2024,2030,2037,2044,2051,2056,2063,2070,2076,2083,2091,2096,2103,2109,2117,2123,2129,2136,2142,2149,2155,2163,2171,2178,2185,2192,2198,2204,2212,2217,2224,2230,2236,2241,2249,2254,2261,2270,2278,2283,2290,2297,2303,2311,2316,2323,2329,2335,2341,2348,2357,2363,2369,2376,2384,2391,2398,2404,2411,2418,2426,2434,2441,2446,2451,2458,2462,2467,2472,2477,2482,2486,2493,2499,2505,2510,2517,2524,2531,2537,2544,2551,2558,2563,2567,2574,2581,2588,2594,2601,2610,2617,2625,2633,2642,2650,2656,2664,2671,2678,2684,2690,2696,2702,2709,2715,2722,2728,2736,2743,2750,2759,2766,2773,2780,2786,2792,2798,2802,2807,2812,2818,2825,2832,2839,2846,2853,2860,2867,2873,2880,2889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1247,122.349,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",120.58,121.97,120.13,-0.12,-0.1,66106.280056,923,120.9759,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":189,"percent_change":190,"volume":200,"transactions":201,"vwap":202},"2026-09-30",121.34,121.6,120.97,121.32,30811.551409,603,121.2498,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",121.58,121,121.44,0.09,0.07,20108.103281,539,121.3673,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",120.91,121.39,120.0701,121.35,-1.63,-1.33,25721.77181,655,120.92,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",123.48,123.86,122.627,122.98,0.21,0.17,21371.454496,469,122.9478,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",122.81,123.075,122.39,122.77,-2.08,-1.67,22660.839042,589,122.802,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",126.55,124.461,124.85,-1.94,-1.53,25969.08807,781,125.4598,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",125.84,126.79,125.6312,-0.84,-0.66,18862.699956,583,126.1842,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",125.69,127.94,125.3901,127.63,2.87,2.3,110235.342632,1287,126.9404,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",124.94,124.35,124.76,-0.62,-0.49,14741.211391,474,124.7084,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",124.93,125.56,123.27,125.38,2.12,1.72,44532.787048,829,124.5403,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",123.73,124.13,122.5,123.26,0.64,0.52,32145.494889,545,123.5312,{"date":310,"open":311,"high":311,"low":20,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",122.96,122.62,-0.41,-0.33,24002.787631,1226,122.5167,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",122.69,123.96,122.425,123.03,-0.69,-0.56,14731.962059,435,123.1146,{"date":330,"open":19,"high":331,"low":19,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",123.74,123.72,1.56,1.28,24894.181525,482,123.4309,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",123.1,123.25,122.16,-2.77,-2.22,29046.237928,550,122.6287,{"date":349,"open":350,"high":351,"low":352,"close":289,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",125.47,125.745937,124.5,-0.39,-0.31,14182.131997,434,124.9583,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":201,"vwap":367},"2026-09-08",126.22,126.26,125.285,125.32,-0.9865,-0.78,23934.920603,125.7475,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":121,"volume":375,"transactions":376,"vwap":377},"2026-09-04",125.85,126.5199,125.6,126.3065,0.3165,28154.713693,620,126.1988,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":376,"vwap":386},"2026-09-03",125.27,125.99,124.59,1.82,1.47,30937.935311,125.3428,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",123.52,124.41,124.17,2.92,2.41,22166.110419,565,123.907,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",122.32,122.4999,121.17,121.25,-1.55,-1.26,21644.036844,818,121.9727,{"date":409,"open":410,"high":323,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",122.31,122.8,-0.45,-0.37,24884.749347,467,122.5668,{"date":418,"open":419,"high":420,"low":421,"close":341,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",124.72,125.07,123.020095,-1.89,-1.51,13054.788428,483,123.8899,{"date":428,"open":352,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",125.18,124.2943,125.14,1.428,1.15,17215.987235,492,124.8286,{"date":438,"open":439,"high":440,"low":411,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",123.45,123.82,123.712,0.972,0.79,12894.058928,702,123.2585,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":23,"volume":454,"transactions":455,"vwap":456},"2026-08-25",123.06,123.1913,122.3101,122.74,1.35,28171.292978,485,122.6516,{"date":458,"open":459,"high":460,"low":461,"close":216,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",122.33,122.53,121.265,-1.4119,-1.15,13079.763698,505,121.7426,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",122.91,123.3399,122.4,122.8019,1.6719,1.38,15097.264821,489,122.8805,{"date":479,"open":480,"high":20,"low":481,"close":481,"change":422,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",121.73,121.13,-1.54,26130.585903,847,121.3532,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",123.56,123.62,122.6,123.02,0.77,0.63,12617.981908,414,123.0193,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":346,"vwap":506},"2026-08-18",122.17,122.58,121.9701,122.25,-0.252,-0.21,19234.771249,122.1773,{"date":508,"open":509,"high":391,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",124.05,122.43,122.502,-2.1912,-1.76,22423.90995,746,123.2891,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":231,"volume":523,"transactions":524,"vwap":525},"2026-08-14",125.01,124.5367,124.6932,0.2082,13280.175041,658,124.6877,{"date":527,"open":528,"high":529,"low":332,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",123.97,125.08,124.485,1.3582,1.1,29363.863011,840,124.5433,{"date":537,"open":538,"high":539,"low":340,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",123.81,124.0255,123.1268,1.7168,1.41,17723.897192,536,123.5397,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":504,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",122.14,121.25392,121.41,-0.17,17343.183789,1146,121.6875,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":219,"volume":562,"transactions":563,"vwap":564},"2026-08-10",121.79,122.3,121.545,121.62,-2.02,29510.454753,796,121.887,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",122.94,123.9,122.41,123.64,2.82,2.33,41670.755261,1222,123.204,{"date":577,"open":578,"high":218,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",120.49,119.91,120.82,0.54,0.45,24132.575956,522,120.8787,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",121.47,122.57,120.27,120.28,-2.497,-2.03,26856.362238,782,120.9347,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",120.62,123.3848,120.23,122.777,3.127,2.61,92065.857412,1318,122.0207,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":121,"volume":615,"transactions":406,"vwap":616},"2026-08-03",118.96,120.2,118.71,119.65,0.3,59002.075205,119.5374,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",119.94,120.32,118.46,119.35,0.27,0.23,40183.505198,608,119.4321,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",117.31,119.08,3.245,2.8,30340.976535,911,118.1062,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",117.6,118.275,115.0901,115.835,-2.925,-2.46,78921.375798,1513,116.4358,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",119.06,119.13,117.58,118.76,-0.91,-0.76,47344.955374,975,118.627,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":211,"vwap":668},"2026-07-27",120.74,120.76,118.44,119.67,0.1,0.08,22120.191124,119.6783,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":624,"volume":676,"transactions":677,"vwap":678},"2026-07-24",120.81,120.905,119.46,119.57,0.28,20271.726753,502,120.2145,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":353,"percent_change":314,"volume":684,"transactions":685,"vwap":686},"2026-07-23",118.5,119.82,119.29,30680.993302,878,119.1357,{"date":688,"open":689,"high":661,"low":690,"close":690,"change":691,"percent_change":261,"volume":692,"transactions":693,"vwap":694},"2026-07-22",120.48,119.68,-1.01,49642.495991,969,120.2468,{"date":696,"open":697,"high":401,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",120.59,119.92,120.69,2.08,1.75,241082.425949,1837,120.4778,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":220,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",120.46,118.61,-1.11,74588.623886,1077,119.2252,{"date":714,"open":715,"high":689,"low":716,"close":619,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",119.18,118.885,-0.55,-0.46,30415.92732,612,119.7685,{"date":723,"open":724,"high":724,"low":601,"close":578,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",121.87,-2.41,-1.96,47679.979038,1030,121.087,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",122,123.17,121.53,122.9,2.73,2.27,96568.151319,1506,122.5042,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",119.97,120.455,119.4017,120.17,2.17,1.84,55888.610294,924,120.0489,{"date":753,"open":754,"high":755,"low":756,"close":754,"change":757,"percent_change":463,"volume":758,"transactions":759,"vwap":760},"2026-07-13",118,118.905,117.89,-1.37,65146.238024,1289,118.3225,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":551,"volume":768,"transactions":9,"vwap":766},"2026-07-10",119.36,119.5,118.64,119.37,-0.2,51700,{"date":770,"open":771,"high":772,"low":771,"close":674,"change":106,"percent_change":773,"volume":774,"transactions":9,"vwap":674},"2026-07-09",118.88,119.78,0.05,51100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",119.31,119.9,118.45,119.51,-0.05,-0.04,128500,{"date":785,"open":786,"high":787,"low":777,"close":788,"change":789,"percent_change":343,"volume":790,"transactions":9,"vwap":788},"2026-07-07",120.54,120.66,119.56,-3.4,84100,{"date":792,"open":793,"high":794,"low":795,"close":311,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":311},"2026-07-06",122.13,123.22,122.11,2.48,2.06,41300,{"date":800,"open":801,"high":569,"low":802,"close":689,"change":189,"percent_change":190,"volume":803,"transactions":9,"vwap":689},"2026-07-02",121.42,118.86,234700,{"date":805,"open":806,"high":499,"low":697,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",121.21,120.6,-0.11,-0.09,97300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":532,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-30",119.39,121.050003,119.14,120.71,0.92,48100,{"date":820,"open":821,"high":787,"low":822,"close":823,"change":824,"percent_change":825,"volume":818,"transactions":9,"vwap":823},"2026-06-29",120,117.68,119.61,1.76,1.49,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",117.53,118.4,117.17,117.85,-1.97,-1.64,80200,{"date":836,"open":795,"high":795,"low":837,"close":682,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":682},"2026-06-25",119.029999,-0.58,-0.48,51300,{"date":842,"open":843,"high":844,"low":690,"close":845,"change":66,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",120.85,121.45,120.4,0.75,98000,{"date":849,"open":821,"high":850,"low":851,"close":764,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":764},"2026-06-23",120.65,118.73,-1.59,-1.31,295400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":252,"volume":861,"transactions":9,"vwap":859},"2026-06-22",121.74,120.25,121.089996,-1.88,99200,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",123.71,122.47,122.97,2.49,2.07,38700,{"date":871,"open":872,"high":873,"low":874,"close":689,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":689},"2026-06-17",123.019997,123.63,120.29,-2.99,-2.42,62400,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",125.61,123.41,123.47,-3.24,-2.56,87000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",127.28,127.57,126.57,126.71,-3.25,-2.5,81500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",129.75999,130,128.64999,129.96001,1.69,1.32,40100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",124.84,128.34,124.61,128.27,6.76,5.56,78600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",122.51,124,121.5,121.51,-3.02,-2.43,65500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",126.14,126.85,121.26,124.53,-1.46,-1.16,270800,{"date":932,"open":933,"high":934,"low":935,"close":381,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":381},"2026-06-08",128.039993,128.46001,125.97,1.9,1.53,75700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",128.080002,128.14,124.010002,124.089996,-5.34,-4.13,118000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",128.75999,129.95,128.16,129.42999,-0.61,-0.47,88600,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",131.85001,129.3,130.039993,-2.54,-1.92,95300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",131.96001,132.92999,131.33,132.58,-1.36,-1.02,142400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",134.12,134.44,131.8,133.94,-3.75,-2.72,161300,{"date":984,"open":985,"high":25,"low":986,"close":987,"change":988,"percent_change":208,"volume":989,"transactions":9,"vwap":987},"2026-05-29",138.57001,136.71001,137.69,0.13,148200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":782,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",137,137.99001,136.3,137.56,-0.03,54500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":126,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",138.44,137.17,137.60001,0.29,89300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":87,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",136.89999,137.39,136.050003,137.2,2.52,91100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",133.28,134.37,133.83,1.12,0.84,31000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",131.2,133.0099945,131.12,132.71001,0.51,0.39,53800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",130.10001,132.61,132.2,2.85,2.2,40500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":208,"percent_change":209,"volume":1044,"transactions":9,"vwap":1043},"2026-05-19",128.72,130.33,128.53999,129.35001,53100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",130.34,130.75999,128.52,129.25999,-0.74,-0.57,95400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":898,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":898},"2026-05-15",130.49001,130.60001,129.5,-3.87,-2.89,188400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":551,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",133.39999,134.0099945,132.37,133.87,-0.13,50200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":365,"percent_change":838,"volume":912,"transactions":9,"vwap":1075},"2026-05-13",133.86,134.46001,132.63,134.039993,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",135.32001,133.3,134.82001,-1.32,-0.97,37400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1051,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",135.2,136.39999,135.020004,136.14,-0.54,88200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",136.77,136.94,136.14999,136.88,1.94,1.44,55400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",136.81,136.98,134.5,134.94,-1.61,-1.18,141200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",136.95,135.56,136.55,1.42,1.05,193300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":294,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",135,135.3,134.27,135.13,2.28,96500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":23,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",132.46001,133.96001,132.029999,132.85001,1.46,88000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":493,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",131.22,131.97,131.17,131.39,0.48,122800,{"date":1143,"open":1144,"high":1048,"low":1145,"close":1048,"change":383,"percent_change":542,"volume":1146,"transactions":9,"vwap":1048},"2026-04-30",130.27,129.059998,48800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":22,"percent_change":1116,"volume":1152,"transactions":9,"vwap":1151},"2026-04-29",129.44,128.49001,128.94,44900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",127,127.86,126.74,127.6,0.59,0.46,30300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1003,"percent_change":624,"volume":1168,"transactions":9,"vwap":1167},"2026-04-27",126.51,127.32,126.37,127.010002,50300,{"date":1170,"open":1171,"high":1155,"low":1172,"close":1173,"change":655,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-24",126.83,126,126.72,-0.6,39900,{"date":1177,"open":1178,"high":1179,"low":361,"close":1180,"change":1181,"percent_change":988,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",128.50999,128.86,127.48,0.16,79800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1165,"change":1188,"percent_change":158,"volume":1189,"transactions":9,"vwap":1165},"2026-04-22",128.24001,128.42999,126.6,0.94,57400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",128.22,128.60001,126.16,126.38,-2.33,-1.81,58000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",128.75,129.33,128.39,128.71001,-1.1,-0.85,71000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",129.34,130.17999,129.0099945,129.81,3.46,2.74,153300,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",127.050003,125.91,126.35,-1.09,-0.86,80700,{"date":1226,"open":1227,"high":1228,"low":1157,"close":1229,"change":665,"percent_change":666,"volume":1230,"transactions":9,"vwap":1229},"2026-04-15",127.27,127.78,127.44,91900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1124,"percent_change":383,"volume":1237,"transactions":9,"vwap":1236},"2026-04-14",126.99,127.89,126.81,127.34,172400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",123.66,125.39,123.36,125.059998,-0.53,-0.42,113400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-10",126.25,126.41,125.010002,125.59,1.68,1.36,360300,{"date":1257,"open":239,"high":1258,"low":558,"close":1259,"change":937,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",124.27,123.91,1.25,107700,{"date":1263,"open":1264,"high":291,"low":732,"close":18,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":18},"2026-04-08",122.7,4.01,3.39,182600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",118.23,118.66,117.27,118.37,0.01,50400,{"date":1277,"open":1278,"high":1279,"low":756,"close":1280,"change":1027,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-06",117.9,118.94,118.36,0.43,122100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":831,"change":262,"percent_change":325,"volume":1288,"transactions":9,"vwap":831},"2026-04-02",115.76,118.65,115.47,120400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",116.86,118.69,116.85,118.51,2.47,2.13,184300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",112.77,116.12,112.19,116.040001,5.81,5.27,180700,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",112.93,109.82,110.23,-3.66,-3.21,511900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",115,115.35,113.51,113.89,-4.66,-3.93,628100,{"date":1325,"open":771,"high":821,"low":1270,"close":1326,"change":1327,"percent_change":482,"volume":1328,"transactions":9,"vwap":1326},"2026-03-26",118.55,-1.86,65300,{"date":1330,"open":814,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":88,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",121.12,120.21,120.41,1.21,57200,{"date":1337,"open":1338,"high":778,"low":1339,"close":1340,"change":853,"percent_change":1222,"volume":1341,"transactions":9,"vwap":1340},"2026-03-24",119.24,118.11,119.2,177700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":623,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",120.52,122.34,120.39,120.51,0.33,140400,{"date":1351,"open":1352,"high":1352,"low":674,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",122.85,120.18,-2.67,-2.17,89000,{"date":1358,"open":850,"high":1359,"low":590,"close":1352,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1352},"2026-03-19",122.99,1.27,1.04,114700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":205,"change":767,"percent_change":1368,"volume":1369,"transactions":9,"vwap":205},"2026-03-18",122.29,123.010002,121.55,-0.16,110800,{"date":1371,"open":1372,"high":1373,"low":874,"close":1374,"change":1375,"percent_change":1124,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",120.94,122.019997,121.78,2.71,113200,{"date":1378,"open":851,"high":1379,"low":1380,"close":1381,"change":433,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-16",119.34,118.27,119.07,0.98,137800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-13",118.91,119.63,117.78,117.92,0.22,0.19,126400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",119.95,117.7,-3.11,-2.57,204200,{"date":1401,"open":206,"high":480,"low":1402,"close":671,"change":1403,"percent_change":1206,"volume":1404,"transactions":9,"vwap":671},"2026-03-11",120.73,-1.03,104100,{"date":1406,"open":1407,"high":1408,"low":806,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-10",122.45,123,121.84,-2.05,-1.65,173800,{"date":1414,"open":1415,"high":1416,"low":206,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-09",122.56,124.3,123.89,-1.82,-1.45,382100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1423,"change":190,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2026-03-06",125.71,126.3,124.29,-0.08,415200,{"date":1429,"open":1430,"high":1431,"low":281,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-05",126.019997,127.14,125.81,-0.02,171500,{"date":1436,"open":1437,"high":1172,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",125.28,124.78,125.83,2.01,1.62,219200,{"date":1444,"open":1445,"high":1446,"low":734,"close":440,"change":482,"percent_change":1447,"volume":1448,"transactions":9,"vwap":440},"2026-03-03",123.35,124.82,-1.23,326600,{"date":1450,"open":1451,"high":1194,"low":1408,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-02",123.5,125.36,6.58,5.54,751200,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":996,"percent_change":996,"volume":1461,"transactions":9,"vwap":1460},"2026-02-27",117.79,118.79,118.78,77900,{"date":1463,"open":613,"high":1464,"low":1465,"close":1466,"change":963,"percent_change":852,"volume":1467,"transactions":9,"vwap":1466},"2026-02-26",119.8,117.45,118.81,197800,{"date":1469,"open":1470,"high":1372,"low":1471,"close":1402,"change":1472,"percent_change":1473,"volume":989,"transactions":9,"vwap":1402},"2026-02-25",120.37,119.85,-0.32,-0.26,{"date":1475,"open":1476,"high":1477,"low":821,"close":814,"change":1478,"percent_change":1222,"volume":1479,"transactions":9,"vwap":814},"2026-02-24",120.78,121.33,-1.34,337000,{"date":1481,"open":19,"high":735,"low":1482,"close":239,"change":1483,"percent_change":354,"volume":1484,"transactions":9,"vwap":239},"2026-02-23",121.82,-0.38,104900,{"date":1486,"open":1487,"high":1366,"low":1488,"close":240,"change":116,"percent_change":1489,"volume":1490,"transactions":9,"vwap":240},"2026-02-20",122.010002,121.64,0.93,116100,{"date":1492,"open":859,"high":1493,"low":1494,"close":1488,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1488},"2026-02-19",122.26,120.68,-0.95,-0.77,181400,{"date":1499,"open":1500,"high":1417,"low":1482,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-18",123.059998,122.59,-0.3,-0.24,143500,{"date":1506,"open":1507,"high":1508,"low":732,"close":19,"change":1028,"percent_change":141,"volume":1509,"transactions":9,"vwap":19},"2026-02-17",122.92,123.37,138500,{"date":1511,"open":1512,"high":311,"low":1513,"close":302,"change":955,"percent_change":1483,"volume":1514,"transactions":9,"vwap":302},"2026-02-13",122.24,121.83,103700,{"date":1516,"open":1517,"high":927,"low":795,"close":866,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":866},"2026-02-12",124.28,-0.27,-0.22,113900,{"date":1522,"open":1523,"high":1524,"low":510,"close":1525,"change":624,"percent_change":1391,"volume":1526,"transactions":9,"vwap":1525},"2026-02-11",124.050003,124.22,123.24,105900,{"date":1528,"open":1529,"high":1530,"low":1352,"close":1366,"change":1253,"percent_change":474,"volume":1531,"transactions":9,"vwap":1366},"2026-02-10",123.55,123.83,131000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1477,"change":1115,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1477},"2026-02-09",120.31,121.43,120.11,1.18,143900,{"date":1540,"open":837,"high":1541,"low":708,"close":579,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":579},"2026-02-06",120.3,1.14,0.96,130700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":860,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",119.49,119.83,118.25,118.77,-1.56,195000,{"date":1554,"open":1555,"high":1555,"low":764,"close":850,"change":1206,"percent_change":1556,"volume":1557,"transactions":9,"vwap":850},"2026-02-04",122.050003,-0.7,93000,{"date":1559,"open":480,"high":1359,"low":786,"close":917,"change":131,"percent_change":1560,"volume":1561,"transactions":9,"vwap":917},"2026-02-03",0.65,230200,{"date":1563,"open":1564,"high":1565,"low":690,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-02",119.86,121.07,120.72,1.73,1.45,119600,{"date":1571,"open":619,"high":1572,"low":1573,"close":1574,"change":324,"percent_change":838,"volume":1189,"transactions":9,"vwap":1574},"2026-01-30",119.99,118.67,118.99,{"date":1576,"open":1344,"high":1344,"low":1577,"close":690,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":690},"2026-01-29",118.2,-1.05,-0.87,102400,{"date":1582,"open":218,"high":218,"low":1340,"close":1402,"change":324,"percent_change":1052,"volume":1583,"transactions":9,"vwap":1402},"2026-01-28",174300,{"date":1585,"open":1586,"high":801,"low":1587,"close":801,"change":532,"percent_change":1588,"volume":1589,"transactions":9,"vwap":801},"2026-01-27",120.67,120.57,0.91,136400,{"date":1591,"open":746,"high":1592,"low":1593,"close":620,"change":1594,"percent_change":1595,"volume":1288,"transactions":9,"vwap":620},"2026-01-26",120.64,119.88,1.54,1.3,{"date":1597,"open":1598,"high":651,"low":1599,"close":1460,"change":1543,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1460},"2026-01-23",118.41,118.31,0.81,138700,{"date":1603,"open":1599,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-22",118.85,117.54,117.82,0.67,0.57,193100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":665,"volume":1617,"transactions":9,"vwap":1615},"2026-01-21",116.27,117.35,115.74,117.15,0.12,285900,{"date":1619,"open":1293,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-20",117.91,116.5,117.029999,-2.12,-1.78,203200,{"date":1627,"open":1628,"high":1629,"low":771,"close":1630,"change":551,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-16",119.41,119.7,119.15,-0.14,125800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-15",119.17,120.07,118.82,119.32,0.56,0.47,100200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":653,"change":1647,"percent_change":1489,"volume":1648,"transactions":9,"vwap":653},"2026-01-14",118.080002,118.93,117.76,1.09,103400,{"date":1650,"open":1577,"high":1651,"low":1652,"close":1653,"change":718,"percent_change":353,"volume":1654,"transactions":9,"vwap":1653},"2026-01-13",118.38,117.11,117.67,166400,{"date":1656,"open":1577,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":988,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",118.7,117.71,118.13,0.15,104500,{"date":1663,"open":1664,"high":1665,"low":1652,"close":1666,"change":902,"percent_change":116,"volume":1667,"transactions":9,"vwap":1666},"2026-01-09",117.57,118.050003,117.98,109300,{"date":1669,"open":1293,"high":1293,"low":1670,"close":1671,"change":718,"percent_change":353,"volume":1672,"transactions":9,"vwap":1671},"2026-01-08",116.080002,116.66,107400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1600,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-07",116.62,117.38,115.99,117.12,0.7,224500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-06",115.24,116.35,115.23,116.31,2.03,1.78,110100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1124,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-05",114.36,114.7,113.59,114.28,2.04,160500,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",112.72,111.35,112,1.97,1.79,96200,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":954,"volume":1712,"transactions":9,"vwap":1710},"2025-12-31",110.72,109.75,110.029999,-0.67,90000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-30",110.69,111.2,110.5,110.7,0.58,0.53,35600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":146,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",109.92,110.42,109.63,110.12,0.42,81300,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":343,"percent_change":644,"volume":1735,"transactions":9,"vwap":1734},"2025-12-26",110,109.31,109.7,54700,{"date":1737,"open":1738,"high":1739,"low":1702,"close":1739,"change":666,"percent_change":209,"volume":1740,"transactions":9,"vwap":1739},"2025-12-24",112.44,112.47,21200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1028,"percent_change":151,"volume":1747,"transactions":9,"vwap":1746},"2025-12-23",111.84,112.43,111.51,112.39,45300,{"date":1749,"open":1750,"high":1702,"low":1751,"close":1702,"change":1600,"percent_change":38,"volume":1752,"transactions":9,"vwap":1702},"2025-12-22",111.81,111.46,52200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":66,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-19",110.88,111.42,110.79,111.19,0.82,69200,{"date":1762,"open":1763,"high":1764,"low":1724,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-18",110.3,110.85,110.29,2.09,1.93,64500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1090,"volume":1776,"transactions":9,"vwap":1774},"2025-12-17",109.32,109.77,108.13,108.2,-0.59,79600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1496,"percent_change":1556,"volume":1783,"transactions":9,"vwap":1782},"2025-12-16",108.55,109.089996,108.24,108.79,55700,{"date":1785,"open":1786,"high":1718,"low":1733,"close":1787,"change":972,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-15",110.62,109.56,-0.92,79000,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-12",111.83,109.61,110.58,-1.39,-1.24,49700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":542,"percent_change":334,"volume":1803,"transactions":9,"vwap":1801},"2025-12-11",111.43,111.97,110.19,83900,{"date":1805,"open":1806,"high":1715,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1490,"transactions":9,"vwap":1807},"2025-12-10",109.15,110.56,1.31,1.2,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":230,"percent_change":1391,"volume":1816,"transactions":9,"vwap":1815},"2025-12-09",109.019997,109.39,108.84,109.25,38000,{"date":1818,"open":1726,"high":1726,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-08",108.46,109.040001,1.5,1.39,59800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":190,"percent_change":809,"volume":1830,"transactions":9,"vwap":1829},"2025-12-05",108.16,108.97,107.48,107.54,26200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1028,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-04",106.98,107.64,106.9,0.36,40200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":384,"volume":1844,"transactions":9,"vwap":1841},"2025-12-03",105.87,107.25,105.68,1.55,41900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",105.21,106,105.7,1.67,1.61,108500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":623,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-01",103.76,104.56,103.47,104.029999,0.26,78000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1855,"change":1866,"percent_change":1334,"volume":1867,"transactions":9,"vwap":1855},"2025-11-28",103.46,103.86,103.16,1.24,39800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1019,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-26",102.55,102.9,101.89,102.52,0.83,57100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1245,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",101.089996,101.99,100.41,101.68,-0.43,78200,{"date":1885,"open":1878,"high":1886,"low":1887,"close":1888,"change":1851,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-24",102.23,101.010002,102.11,1.6,61300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":532,"percent_change":23,"volume":1484,"transactions":9,"vwap":1896},"2025-11-21",99.5,101.25,99.12,100.5,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-20",103,103.059998,99.4,-3.48,-3.38,222600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1368,"percent_change":1368,"volume":1911,"transactions":9,"vwap":1910},"2025-11-19",102.79,103.17,102.029999,102.88,193500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1796,"percent_change":1918,"volume":1461,"transactions":9,"vwap":1917},"2025-11-18",102.76,103.51,101.93,103.040001,-1.19,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1796,"percent_change":1108,"volume":1752,"transactions":9,"vwap":1924},"2025-11-17",105.81,106.25,103.92,104.28,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1245,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-14",105.010002,106.089996,103.77,105.52,-0.4,25800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-13",107.11,107.18,105.59,105.94,-1.2,-1.12,48600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1099,"volume":1949,"transactions":9,"vwap":1947},"2025-11-12",107.46,107.59,106.52,107.14,1.52,27900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1140,"volume":1957,"transactions":9,"vwap":1955},"2025-11-11",105.24,105.99,105.16,105.62,0.5,24900,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-10",103.97,105.4,105.12,2.25,2.19,53600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1640,"percent_change":1160,"volume":1972,"transactions":9,"vwap":1971},"2025-11-07",102.26,103.18,101.48,102.87,34200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",102.51,102.98,101.81,102.4,-1.5,-1.44,33300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1963,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-05",102.77,104.26,102.7,103.9,2.21,38400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-04",102.28,102.81,101.59,101.65,-1.85,-1.79,28000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1116,"percent_change":88,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",103.3,103.93,103.019997,103.5,71800,{"date":2007,"open":2008,"high":1976,"low":2009,"close":2010,"change":1679,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",102.050003,101.75,102.45,0.69,66500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2009,"change":146,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2009},"2025-10-30",101.78,102.46,101.17,0.37,47500,{"date":2021,"open":2016,"high":2016,"low":1887,"close":2022,"change":665,"percent_change":665,"volume":2023,"transactions":9,"vwap":2022},"2025-10-29",101.37,28200,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":1503,"percent_change":1503,"volume":2029,"transactions":9,"vwap":2028},"2025-10-28",101.71,100.75,101.27,34600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1866,"percent_change":1866,"volume":2036,"transactions":9,"vwap":2035},"2025-10-27",101.44,101.67,101,101.51,31900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":304,"percent_change":304,"volume":2043,"transactions":9,"vwap":2042},"2025-10-24",100.29,100.83,100.099998,100.27,37500,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":1808,"volume":2050,"transactions":9,"vwap":2048},"2025-10-23",99.11,99.98,99.63,1.29,45600,{"date":2052,"open":1895,"high":1895,"low":2053,"close":2054,"change":413,"percent_change":413,"volume":2055,"transactions":9,"vwap":2054},"2025-10-22",97.79,98.34,20700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1556,"percent_change":1556,"volume":2062,"transactions":9,"vwap":2061},"2025-10-21",98.88,99.099998,98.37,98.71,32300,{"date":2064,"open":2065,"high":1893,"low":2066,"close":2067,"change":1542,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-20",98.95,98.51,99.41,1.16,36400,{"date":2071,"open":2072,"high":2073,"low":26,"close":2074,"change":1028,"percent_change":126,"volume":2075,"transactions":9,"vwap":2074},"2025-10-17",97.74,98.5,98.27,30500,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":242,"volume":2082,"transactions":9,"vwap":2080},"2025-10-16",99.93,97.56,97.88,-1.66,151100,{"date":2084,"open":2085,"high":2027,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-15",100.46,99.19,99.54,-1.29,-1.28,117300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2040,"change":1556,"percent_change":324,"volume":964,"transactions":9,"vwap":2040},"2025-10-14",100.84,101.79,99.58,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1687,"percent_change":1696,"volume":2102,"transactions":9,"vwap":2101},"2025-10-13",102.080002,102.36,100.89,101.53,135500,{"date":2104,"open":2010,"high":2010,"low":2105,"close":1893,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1893},"2025-10-10",99.31,-2.75,-2.69,106900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-09",103.27,101.83,102.25,1.66,1.65,91400,{"date":2118,"open":2119,"high":2120,"low":2095,"close":2120,"change":2121,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-08",99.85,100.59,0.72,48200,{"date":2124,"open":2125,"high":2125,"low":1901,"close":2126,"change":691,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-07",101.11,99.87,-1,25700,{"date":2130,"open":2131,"high":2132,"low":2042,"close":2133,"change":2134,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-06",100.9,101.23,100.88,0.76,101500,{"date":2137,"open":2138,"high":2040,"low":2139,"close":2140,"change":231,"percent_change":231,"volume":2141,"transactions":9,"vwap":2140},"2025-10-03",100.18,99.57,100.12,77800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-02",99.7,100.33,99.95,0.24,61500,{"date":2150,"open":1880,"high":2151,"low":2152,"close":2153,"change":1775,"percent_change":1775,"volume":2154,"transactions":9,"vwap":2153},"2025-10-01",100.6,99.52,99.71,41400,{"date":2156,"open":2041,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-30",100.38,99.3,100.3,2.22,2.26,115800,{"date":2164,"open":2165,"high":2054,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",97.42,97.17,98.080002,3.44,3.63,224800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1836,"percent_change":146,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",94.34,94.87,94.11,94.64,18000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1616,"percent_change":988,"volume":2184,"transactions":9,"vwap":2183},"2025-09-25",94.45,94.54,93.77,94.28,24500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1882,"percent_change":412,"volume":2191,"transactions":9,"vwap":2190},"2025-09-24",94.5,94.56,93.89,94.16,22200,{"date":2193,"open":2194,"high":2195,"low":2183,"close":2196,"change":782,"percent_change":782,"volume":2197,"transactions":9,"vwap":2196},"2025-09-23",95.019997,95.11,94.59,23400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":262,"percent_change":324,"volume":1837,"transactions":9,"vwap":2203},"2025-09-22",94.49,94.86,93.86,94.63,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-19",95.47,95.7,95.07,95.29,0,16200,{"date":2213,"open":2214,"high":2209,"low":2214,"close":2209,"change":2215,"percent_change":1595,"volume":2216,"transactions":9,"vwap":2209},"2025-09-18",94.12,1.22,18900,{"date":2218,"open":2181,"high":2181,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-17",93.34,94.07,-1.99,-2.07,51900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1639,"percent_change":1159,"volume":2191,"transactions":9,"vwap":2229},"2025-09-16",95.56,96.21,95.48,96.059998,{"date":2231,"open":2232,"high":2232,"low":2201,"close":2233,"change":403,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-15",96.019997,95.5,-1.6,44800,{"date":2237,"open":26,"high":26,"low":2238,"close":2239,"change":209,"percent_change":209,"volume":2240,"transactions":9,"vwap":2239},"2025-09-12",96.71,97.050003,8700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":314,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-11",96.95,97.31,96.52,96.98,-0.34,21400,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2244,"change":1931,"percent_change":313,"volume":2253,"transactions":9,"vwap":2244},"2025-09-10",98.35,97.019997,23500,{"date":2255,"open":2246,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":817,"volume":2260,"transactions":9,"vwap":2258},"2025-09-09",97.81,96.8,97.71,0.89,20200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-08",96.44,96.99,96.37,96.82,1.77,1.86,23300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1028,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-05",94.9,95.66,94.44,95.050003,0.41,15600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1260,"percent_change":22,"volume":2211,"transactions":9,"vwap":2281},"2025-09-04",93.99,94.66,93.61,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1334,"percent_change":1808,"volume":2289,"transactions":9,"vwap":2288},"2025-09-03",92.81,93.5,92.65,93.41,22700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":981,"volume":774,"transactions":9,"vwap":2295},"2025-09-02",91.95,92.29,91.14,92.2,-2.58,{"date":2298,"open":2299,"high":2300,"low":2181,"close":2301,"change":1090,"percent_change":1052,"volume":2302,"transactions":9,"vwap":2301},"2025-08-29",95,95.099998,94.78,17500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":230,"volume":2310,"transactions":9,"vwap":2308},"2025-08-28",95.18,95.61,94.82,95.32,0.2,18600,{"date":2312,"open":2313,"high":2314,"low":2196,"close":2314,"change":1720,"percent_change":1639,"volume":2315,"transactions":9,"vwap":2314},"2025-08-27",94.67,95.12,17800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2196,"change":2321,"percent_change":824,"volume":2322,"transactions":9,"vwap":2196},"2025-08-26",94.019997,94.77,93.7,1.64,287500,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":151,"percent_change":146,"volume":2328,"transactions":9,"vwap":2327},"2025-08-25",92.93,93.56,92.95,16500,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1851,"percent_change":2267,"volume":2334,"transactions":9,"vwap":2333},"2025-08-22",91.44,92.89,92.6,13600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":1160,"percent_change":1027,"volume":2340,"transactions":9,"vwap":2338},"2025-08-21",90.56,90.99,90.059998,28600,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":955,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-20",90.96,89.97,90.53,-0.52,31700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-19",91.9,92.36,90.95,91,-0.73,-0.8,27000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":1019,"percent_change":817,"volume":2362,"transactions":9,"vwap":2360},"2025-08-18",91.42,91.73,91.099998,19400,{"date":2364,"open":2365,"high":2338,"low":2366,"close":2367,"change":2276,"percent_change":582,"volume":2368,"transactions":9,"vwap":2367},"2025-08-15",90.86,90.51,90.89,14200,{"date":2370,"open":2366,"high":2371,"low":2372,"close":2373,"change":675,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-14",90.91,90.14,90.48,0.31,196700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1949,"transactions":9,"vwap":2381},"2025-08-13",89.6,90.24,89.42,90.2,2.78,3.18,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":325,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-12",87,87.58,87.42,-0.64,39700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1426,"percent_change":809,"volume":2397,"transactions":9,"vwap":2396},"2025-08-11",88.52,89.24,87.88,87.98,45900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":262,"percent_change":1051,"volume":2403,"transactions":9,"vwap":2402},"2025-08-08",88.61,88.73,88.059998,42600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":717,"percent_change":282,"volume":2410,"transactions":9,"vwap":2409},"2025-08-07",89.93,90.28,88.15,88.72,48400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1159,"percent_change":1607,"volume":2417,"transactions":9,"vwap":2416},"2025-08-06",89.13,89.45,88.92,89.27,28500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":892,"volume":2425,"transactions":9,"vwap":2423},"2025-08-05",89.49,89.7,88.56,88.68,-2.98,175800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1560,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-04",91.55,91.72,91.18,91.66,0.71,29200,{"date":2435,"open":2436,"high":2331,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1844,"transactions":9,"vwap":2438},"2025-08-01",91.38,90.39,91.010002,-0.81,-0.88,{"date":2442,"open":2326,"high":2443,"low":2444,"close":2445,"change":1418,"percent_change":251,"volume":1168,"transactions":9,"vwap":2445},"2025-07-31",93.64,91.77,91.82,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2443,"change":1551,"percent_change":833,"volume":2450,"transactions":9,"vwap":2443},"2025-07-30",94.26,93.4,35200,{"date":2452,"open":2203,"high":2453,"low":2454,"close":2455,"change":665,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-29",95.23,94.050003,95.2,0.11,111500,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2300,"change":413,"percent_change":353,"volume":1998,"transactions":9,"vwap":2300},"2025-07-28",95.39,94.93,{"date":2463,"open":2464,"high":2233,"low":2465,"close":2206,"change":665,"percent_change":665,"volume":2466,"transactions":9,"vwap":2206},"2025-07-25",95.21,94.91,31300,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":1478,"percent_change":1795,"volume":2184,"transactions":9,"vwap":2471},"2025-07-24",95.89,95.13,95.37,{"date":2473,"open":2263,"high":2474,"low":2475,"close":2238,"change":1542,"percent_change":59,"volume":2476,"transactions":9,"vwap":2238},"2025-07-23",96.86,96.080002,22600,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1391,"percent_change":2309,"volume":1957,"transactions":9,"vwap":2481},"2025-07-22",95.8,94.73,95.57,{"date":2483,"open":2305,"high":2226,"low":2272,"close":2484,"change":2485,"percent_change":817,"volume":2029,"transactions":9,"vwap":2484},"2025-07-21",95.38,0.87,{"date":2487,"open":2488,"high":2465,"low":2489,"close":2490,"change":2491,"percent_change":354,"volume":2492,"transactions":9,"vwap":2490},"2025-07-18",94.8,94.29,94.51,-0.29,31500,{"date":2494,"open":2495,"high":2496,"low":2220,"close":2488,"change":1874,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2488},"2025-07-17",94.21,94.96,0.88,61100,{"date":2500,"open":2280,"high":2501,"low":2502,"close":2503,"change":1640,"percent_change":1956,"volume":2504,"transactions":9,"vwap":2503},"2025-07-16",94.010002,93.18,93.97,69300,{"date":2506,"open":2319,"high":2319,"low":2507,"close":2286,"change":2508,"percent_change":1518,"volume":2509,"transactions":9,"vwap":2286},"2025-07-15",93.32,-0.25,73600,{"date":2511,"open":2512,"high":2280,"low":2513,"close":2514,"change":2515,"percent_change":513,"volume":2516,"transactions":9,"vwap":2514},"2025-07-14",93.63,92.75,93.75,-1.68,198900,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1419,"volume":2523,"transactions":9,"vwap":2521},"2025-07-11",96.14,95.33,95.43,-1.4,68900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1206,"percent_change":1579,"volume":2530,"transactions":9,"vwap":2529},"2025-07-10",97.54,97.83,96.67,96.83,115100,{"date":2532,"open":2533,"high":2258,"low":2238,"close":2534,"change":1124,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-09",96.77,97.68,2.39,175500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1244,"percent_change":717,"volume":2543,"transactions":9,"vwap":2542},"2025-07-08",95.67,95.71,95.16,95.4,22400,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":691,"volume":2550,"transactions":9,"vwap":2548},"2025-07-07",97,95.35,95.93,-0.98,78400,{"date":2552,"open":2553,"high":2264,"low":2554,"close":2555,"change":383,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-03",96.43,96.31,96.91,1.91,72100,{"date":2559,"open":2313,"high":2195,"low":2560,"close":2561,"change":2267,"percent_change":936,"volume":2562,"transactions":9,"vwap":2561},"2025-07-02",94.25,95.089996,67100,{"date":2564,"open":2196,"high":2196,"low":2565,"close":2507,"change":1551,"percent_change":833,"volume":2566,"transactions":9,"vwap":2507},"2025-07-01",92.87,86300,{"date":2568,"open":2569,"high":2272,"low":2286,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-30",93.98,94.88,2.79,3.03,78500,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-27",92.57,91.74,92.089996,0.02,47100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":189,"percent_change":1068,"volume":2587,"transactions":9,"vwap":2586},"2025-06-26",91.96,92.17,91.27,92.07,63500,{"date":2589,"open":2590,"high":2285,"low":2591,"close":2592,"change":582,"percent_change":52,"volume":2593,"transactions":9,"vwap":2592},"2025-06-25",92.51,91.83,92.19,91000,{"date":2595,"open":2596,"high":2578,"low":2597,"close":2577,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2577},"2025-06-24",91.5,91.029999,2.4,2.69,180800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-23",88,89.38,87.6,89.34,1.88,2.15,180000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":231,"percent_change":1391,"volume":2616,"transactions":9,"vwap":2615},"2025-06-20",88.2,88.69,87.25,87.46,71900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1759,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-18",87.17,87.74,86.63,87.29,0.95,98600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1518,"volume":2632,"transactions":9,"vwap":2630},"2025-06-17",86.34,86.58,85.84,86.47,-0.23,124400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-16",85.2,86.88,85.17,86.7,4.7,5.73,152700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":962,"volume":2649,"transactions":9,"vwap":2647},"2025-06-13",82.85,83.2,81.9,82,-2.14,133900,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":72,"percent_change":2655,"volume":885,"transactions":9,"vwap":2654},"2025-06-12",83.65,84.32,84.14,-1.27,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1495,"volume":2663,"transactions":9,"vwap":2661},"2025-06-11",86.11,86.5,85.11,85.22,-0.82,84400,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":1368,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-10",86.57,85.68,86.040001,-0.19,7000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2631,"percent_change":1518,"volume":2677,"transactions":9,"vwap":2676},"2025-06-09",86.74,86.76,85.98,86.2,13100,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2374,"percent_change":1836,"volume":2683,"transactions":9,"vwap":2682},"2025-06-06",86.49,86.22,86.43,5300,{"date":2685,"open":2686,"high":2673,"low":2687,"close":2688,"change":1728,"percent_change":52,"volume":2689,"transactions":9,"vwap":2688},"2025-06-05",86.39,85.85,86.12,7800,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":126,"percent_change":1640,"volume":2695,"transactions":9,"vwap":2694},"2025-06-04",85.099998,86,85.7,42900,{"date":2697,"open":2635,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1426,"volume":2368,"transactions":9,"vwap":2700},"2025-06-03",85.48,85,85.3,-0.07,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":2432,"volume":2708,"transactions":9,"vwap":2705},"2025-06-02",84.4,85.37,84.12,0.6,14500,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":313,"percent_change":839,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",85.050003,83.86,84.77,9100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1608,"percent_change":1607,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",85.25,85.49,84.27,85.18,50100,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":1281,"percent_change":1027,"volume":2727,"transactions":9,"vwap":2726},"2025-05-28",85.010002,84.52,84.61,5500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2169,"volume":2735,"transactions":9,"vwap":2733},"2025-05-27",83.77,84.49,83.48,84.18,2.95,35700,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":231,"volume":2742,"transactions":9,"vwap":2740},"2025-05-23",80.65,81.51,81.23,0.14,20400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":262,"percent_change":2439,"volume":2749,"transactions":9,"vwap":2748},"2025-05-22",81.080002,81.46,80.56,81.089996,13400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-21",82.45,82.76,81.56,81.75,-1.87,-2.24,19700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":624,"percent_change":675,"volume":2765,"transactions":9,"vwap":2764},"2025-05-20",83.72,83.78,83.31,83.62,12600,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2770,"change":1160,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-19",82.38,83.47,83.39,0.55,23700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1391,"percent_change":624,"volume":2779,"transactions":9,"vwap":2778},"2025-05-16",83,83.38,82.75,82.93,6100,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":717,"percent_change":262,"volume":2785,"transactions":9,"vwap":2784},"2025-05-15",83.23,82.23,82.74,10400,{"date":2787,"open":2763,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2276,"volume":2043,"transactions":9,"vwap":2790},"2025-05-14",83.63,82.96,83.29,0.34,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1391,"percent_change":624,"volume":1020,"transactions":9,"vwap":2797},"2025-05-13",82.47,83.4,82.16,82.95,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2753,"change":121,"percent_change":614,"volume":2315,"transactions":9,"vwap":2753},"2025-05-12",83.24,82.41,{"date":2803,"open":2789,"high":2804,"low":2805,"close":2806,"change":413,"percent_change":412,"volume":2240,"transactions":9,"vwap":2806},"2025-05-09",83.050003,82.26,82.51,{"date":2808,"open":2809,"high":2804,"low":2810,"close":2811,"change":542,"percent_change":1567,"volume":2184,"transactions":9,"vwap":2811},"2025-05-08",82.67,81.92,82.88,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":937,"percent_change":2556,"volume":2817,"transactions":9,"vwap":2816},"2025-05-07",80.79,81.79,81.47,66400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1028,"percent_change":52,"volume":2824,"transactions":9,"vwap":2823},"2025-05-06",79.52,80.11,79.46,79.94,11600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":190,"percent_change":1068,"volume":2831,"transactions":9,"vwap":2830},"2025-05-05",79.26,79.89,79.2,79.55,5900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2623,"percent_change":1334,"volume":2838,"transactions":9,"vwap":2837},"2025-05-02",79.58,79.99,79.49,79.65,52400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2791,"percent_change":1281,"volume":2845,"transactions":9,"vwap":2844},"2025-05-01",78.92,79.34,78.65,78.7,19500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2456,"percent_change":2741,"volume":2852,"transactions":9,"vwap":2851},"2025-04-30",77.51,78.51,76.91,78.36,8400,{"date":2854,"open":2855,"high":2849,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-04-29",77.41,78.25,0.97,1.26,6300,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":283,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-04-28",77.55,76.64,77.28,-0.63,6600,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":2456,"percent_change":2741,"volume":2872,"transactions":9,"vwap":2871},"2025-04-25",77.24,77.89,77.77,10100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":701,"percent_change":2879,"volume":2036,"transactions":9,"vwap":2878},"2025-04-24",76.29,77.78,76.16,77.66,2.31,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-04-23",76.040001,76.63,75.57,75.91,1.7,2.29,12200,{"date":179,"open":175,"high":2890,"low":175,"close":2891,"change":2276,"percent_change":1639,"volume":2727,"transactions":9,"vwap":2891},74.36,74.21]