[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICFI":3,"homepage-market-summary":35,"stock-historical-ICFI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ICFI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ICF International, Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","ICF International Inc provides professional services and technology-based solutions, including management, technology and policy consulting and implementation services, to government and commercial clients in the U.S. and internationally. Its government clients include U.S. federal agencies, state and local governments and international governments, as well as commercial clients inside and outside the U.S. It supports clients in Energy, Environment, Infrastructure and Disaster Recovery; Health and Social Programs; and Security and Other Civilian and Commercial markets. The company delivers services across the life cycle of a policy, program or project through Advisory Services, Program Implementation, Analytics Services, Digital Services and Engagement Services.","8,400","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6841,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},81.86,85.2,85.835,81.8,84.97,-3.11,-3.66,115683.721378,4169,82.7665,98.029999,58.83,242110.682181224,58.8,5034,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},101.71,223577,81605770.545306,-3.88,"2025-04-22",[187,188,198,208,218,229,239,248,258,268,277,288,298,309,319,330,341,352,363,373,384,395,406,416,427,437,447,457,467,478,489,500,510,519,529,539,549,557,567,578,588,597,607,618,628,639,650,660,670,680,690,700,711,722,733,742,750,759,767,776,784,793,800,808,816,824,832,840,849,857,865,873,882,891,899,906,913,922,931,939,947,954,962,971,978,987,995,1003,1010,1018,1025,1034,1041,1050,1059,1067,1075,1084,1092,1100,1108,1117,1126,1134,1142,1151,1158,1167,1174,1181,1189,1195,1202,1211,1219,1225,1231,1239,1248,1254,1262,1270,1277,1286,1292,1299,1308,1317,1325,1329,1336,1345,1353,1362,1369,1376,1384,1392,1399,1406,1414,1422,1429,1436,1444,1453,1461,1469,1478,1485,1493,1499,1507,1513,1520,1527,1535,1541,1550,1558,1566,1575,1583,1589,1596,1604,1613,1620,1629,1636,1645,1653,1660,1666,1674,1682,1690,1696,1705,1712,1720,1728,1736,1745,1752,1759,1766,1773,1779,1785,1790,1797,1803,1810,1817,1824,1831,1837,1845,1853,1861,1869,1878,1885,1892,1900,1908,1916,1923,1931,1940,1947,1954,1961,1968,1976,1983,1988,1994,2002,2008,2014,2022,2029,2036,2042,2049,2056,2063,2070,2076,2084,2088,2097,2104,2110,2116,2125,2131,2137,2145,2150,2158,2163,2168,2174,2182,2191,2198,2206,2212,2219,2227,2233,2241,2246,2253,2262,2270,2278,2286,2294,2303,2312,2319,2325,2333,2341,2348,2354,2359,2367,2374,2382,2390,2397,2404,2410,2416,2422,2429,2437,2443,2449,2455,2462,2468,2475,2483,2489,2497,2504,2508,2514,2522,2528,2534,2541,2548,2555,2560,2565,2573,2579,2585,2591,2596,2604,2610,2617,2621,2629,2636,2641,2647,2654,2660,2665,2672,2678,2684,2689,2695,2702,2708,2715,2720,2725,2733,2741,2747,2754,2760,2767,2771,2777,2781,2789,2796,2802,2809,2814,2821,2826,2831,2838,2842,2848,2852,2856,2863,2869,2875,2884,2889,2898,2905,2912,2917,2921,2926,2931,2934,2938,2943],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",84.4,86.79,84.07,1.84,2.21,184466.760983,6090,85.1646,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",83.5,84.09,82.67,83.13,0.01,161964.023185,4178,83.2821,{"date":209,"open":210,"high":192,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",82.23,82.15,83.12,0.12,0.14,299634.405856,6296,83.1608,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",83.17,83.41,81.96,83,-0.56,-0.67,140502.993915,4311,82.9352,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":17,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",82.61,84,82.105,83.56,0.67,235309.747944,4816,83.3254,{"date":240,"open":241,"high":241,"low":242,"close":223,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",84.04,82.2646,-0.68,-0.81,146541.10994,4253,82.8431,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":213,"volume":255,"transactions":256,"vwap":257},"2026-09-23",83.71,84.53,83.2,83.68,0.1,107052.26235,3991,83.6735,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",84.75,82.66,83.58,-0.52,-0.62,263631.946052,5579,83.5504,{"date":269,"open":21,"high":270,"low":232,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",85.935,84.1,-1.11,-1.3,164984.724073,4678,84.4614,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",86.68,87,84.92,85.21,-1.47,-1.7,304476.133003,5338,85.6656,{"date":289,"open":290,"high":291,"low":292,"close":279,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",87.75,89.83,86.175,-0.78,-0.89,147777.432431,5343,87.089,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",88.42,89.49,87.04,87.46,-1.35,-1.52,280350.072442,7952,87.7509,{"date":310,"open":303,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",90.01,86.4,88.81,0.52,0.59,279676.337812,7659,88.6218,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",87.23,88.375,86.8,88.29,2.34,2.72,124160.814091,4106,87.893,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",86.07,86.92,84.755,85.95,0.2,0.23,147618.039036,4634,85.8086,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",86.29,87.1,85.6,85.75,-0.44,-0.51,106403.639857,4970,86.0613,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",87.25,87.29,85.98,86.19,-1.06,-1.21,215206.799271,5814,86.5891,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",86.83,87.365,83.451,-0.75,-0.85,165984.928292,7761,86.7819,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",87.83,89.55,87.4,88,-2,-2.22,218049.209342,5284,88.2618,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",89.66,90.7,88.33,90,1.68,1.9,144216.742563,6008,89.6714,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",88.48,89.275,87.3025,88.32,-0.49,-0.55,181086.695995,6907,88.3873,{"date":407,"open":408,"high":409,"low":410,"close":313,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",88.83,90.75,88.175,-0.29,-0.33,195678.931716,6356,88.8748,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",90.22,90.3,88.89,89.1,-1.12,-1.24,112271.05494,4019,89.3609,{"date":428,"open":429,"high":430,"low":431,"close":418,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",91.04,91.72,90.025,0.42,0.47,100138.937184,4014,90.579,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",88.19,90.09,89.8,0.46,0.51,146479.874992,6111,89.2838,{"date":448,"open":408,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",89.7,88.13,89.34,0.96,1.09,106870.768796,3749,89.004,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":263,"volume":464,"transactions":465,"vwap":466},"2026-08-25",88.7,88.8925,88.115,88.38,-0.46,140905.911928,4314,88.4507,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",89.22,89.53,88.22,88.84,-0.17,-0.19,152221.192837,5009,88.9311,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",89.13,90.225,87.965,89.01,-0.06,-0.07,218576.0182,5852,89.2771,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",89.98,91,88.57,89.07,-0.92,-1.02,110088.229677,4693,89.2168,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",88.82,91.16,89.99,1.99,2.26,140934.260036,4251,90.241,{"date":511,"open":512,"high":513,"low":512,"close":378,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",86.5,89.125,1.5,1.73,195443.023351,5595,88.3399,{"date":520,"open":521,"high":522,"low":523,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",87.47,87.98,86.43,-1.89,-2.14,118853.338367,5550,87.0028,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":294,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",89.27,90.46,87.74,88.39,-1,138497.458469,4855,88.6724,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":412,"volume":546,"transactions":547,"vwap":548},"2026-08-13",90.65,90.85,86.95,89.28,-0.3,214886.381197,4968,89.1468,{"date":550,"open":551,"high":492,"low":552,"close":553,"change":535,"percent_change":554,"volume":555,"transactions":317,"vwap":556},"2026-08-12",88.93,87.37,89.58,-1.1,287955.782106,88.9764,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":496,"volume":564,"transactions":565,"vwap":566},"2026-08-11",90.73,93.33,90.47,90.58,-0.93,274566.626257,6527,91.7571,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",93.8,94.35,91.18,91.51,-3.49,-3.67,306949.488138,9463,91.8516,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",86.59,95.68,95,9.69,11.36,464434.245157,11496,93.5797,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":315,"volume":594,"transactions":595,"vwap":596},"2026-08-06",86.3,83.955,85.31,0.5,390154.299319,8735,85.1499,{"date":598,"open":580,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",87.43,83.925,84.81,-1.41,-1.64,195023.680269,5626,84.9735,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",82.16,86.35,81.99,86.22,2.1,2.5,174080.848221,6345,85.5253,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",82.08,84.15,84.12,3.2,3.95,191778.291775,6366,83.5345,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",79.62,81.08,79.19,80.92,0.04,0.05,79473.075914,3324,80.5968,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",81.6,83.03,79.56,80.88,-2.15,-2.59,204624.701618,5326,81.1642,{"date":651,"open":652,"high":653,"low":654,"close":642,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",83.14,84.0499,81.16,-0.11,-0.13,253211.736746,6494,83.0308,{"date":661,"open":662,"high":663,"low":664,"close":652,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",81.74,84.79,81.485,3.13,3.91,229894.351384,5011,83.4343,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":58,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",79.94,81.77,79.825,80.01,0.62,166713.08306,5919,80.5743,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",76.44,81.69,79.52,2.43,3.15,299814.567088,7226,79.6544,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",75.72,77.72,77.09,0.44,0.57,275400.622025,7215,76.9977,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",76.24,76.74,74.83,76.65,1.65,2.2,166063.056145,5279,76.2363,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",76,76.77,74.92,75,-2.4,-3.1,117165.224153,4579,75.4702,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",78.03,78.78,76.98,77.4,-1.46,-1.85,164942.94443,5120,77.8534,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",80.73,82.65,78.75,78.86,-2.18,-2.69,196800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":624,"volume":749,"transactions":9,"vwap":747},"2026-07-16",79.35,81.84,78.63,81.040001,3.08,276100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",76.43,79.68,75.96,77.96,1.61,2.11,338400,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",77.66,75.7,76.35,-2.78,-3.51,312800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",77.56,80.43,77.53,79.13,2.3,2.99,401000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":58,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",76.9,78.15,75.77,76.83,0.64,147900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",76.54,76.73,74.22,76.34,-1.2,-1.55,211400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":17,"percent_change":43,"volume":799,"transactions":9,"vwap":798},"2026-07-08",76.41,80.65,76.16,77.54,364100,{"date":801,"open":802,"high":803,"low":804,"close":726,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":726},"2026-07-07",76.29,77.89,75.85,2.13,2.85,310200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":474,"volume":815,"transactions":9,"vwap":813},"2026-07-06",74.51,75.47,72.31,74.85,-0.14,163400,{"date":817,"open":818,"high":716,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",72.4,72.37,74.99,2.54,3.51,576700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":224,"volume":831,"transactions":9,"vwap":829},"2026-07-01",73.5,74.38,72.23,72.45,-0.41,205300,{"date":833,"open":834,"high":716,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",74,72.5,72.86,-1.63,-2.19,256800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",71.62,74.67,69.94,74.49,2.98,4.17,380800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",66.79,72.21,71.51,6.4,9.83,535100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":764,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",67.59,69.13,64.95,65.11,-4.09,257400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",67.5,69.57,67.89,0.28,0.41,267900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",65.39,67.7,64.41,67.61,3.07,4.76,265000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",66.44,66.58,63,64.54,-1.97,-2.96,318000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",72.2,66,66.51,-5.69,-7.88,443800,{"date":900,"open":901,"high":902,"low":903,"close":893,"change":402,"percent_change":904,"volume":905,"transactions":9,"vwap":893},"2026-06-17",72.39,73.88,71.9,-0.76,348200,{"date":907,"open":893,"high":908,"low":893,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",73.75,72.75,0.6,0.83,254000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",72.51,73.42,70.85,72.15,-0.61,-0.84,300500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",71.74,73.94,71.46,72.76,0.27,0.37,166000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":72,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-11",71.8,73.12,70.95,72.49,1.26,244200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":928,"volume":946,"transactions":9,"vwap":944},"2026-06-10",71.94,72.78,70.91,71.59,0.19,256600,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":676,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",70.5,72.25,71.4,0.88,196100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":72,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",69.55,70.99,69.29,70.78,1.29,168800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",69.37,70.53,68.89,69.88,1.08,1.57,186400,{"date":972,"open":973,"high":935,"low":974,"close":975,"change":433,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-04",69.52,68.34,68.8,0.69,274100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",69.050003,71.5,67.17,68.33,-1.32,-1.9,217600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":423,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",69.76,70.15,68.14,69.65,-1.75,206400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":846,"volume":1002,"transactions":9,"vwap":1000},"2026-06-01",68.84,71.7,68.83,70.89,2.05,243000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":1008,"percent_change":919,"volume":1009,"transactions":9,"vwap":997},"2026-05-29",69.21,70.23,68.27,-0.42,257900,{"date":1011,"open":1012,"high":990,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",68.019997,67.66,69.26,0.95,1.39,255200,{"date":1019,"open":1020,"high":1021,"low":982,"close":1022,"change":213,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",67.9,69.12,68.31,0.18,256700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",68.17,68.81,67.73,68.19,-0.74,-1.07,192200,{"date":1035,"open":1027,"high":1036,"low":1037,"close":1038,"change":72,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",70,68.059998,68.93,1.32,232400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",67.57,69.41,65.68,68.029999,-0.5,-0.73,284600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",66.12,68.74,64.89,68.53,1.97,2.96,474200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":686,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",66.27,67.95,65,66.56,2.03,550800,{"date":1068,"open":1069,"high":1063,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",61.23,61.21,64.53,3.41,5.58,329000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",61.49,62.11,60.21,61.12,0.26,0.43,254500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":452,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",60.16,61.62,59.0099983,60.86,1.6,356900,{"date":1093,"open":1094,"high":1095,"low":31,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",64.26,64.48,59.9,-4.46,-6.93,520500,{"date":1101,"open":1102,"high":1103,"low":1094,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",67.39,68.010002,64.36,-2.91,-4.33,465700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",70.33,72,66.22,67.27,-2.34,-3.36,499500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",74.5,75.3,66.64,69.61,-4.89,-6.56,870200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1119,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1119},"2026-05-07",73.46,75.68,73.2,0.92,1.25,527800,{"date":1135,"open":1136,"high":1137,"low":944,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",74.3,74.4,73.58,-0.95,-1.27,515200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",73.4,75.18,72.46,74.53,1.11,1.51,437500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":916,"change":112,"percent_change":1156,"volume":1157,"transactions":9,"vwap":916},"2026-05-04",72.74,74.6,72.3,0.08,540200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",72.41,74.099998,71.080002,73.36,1.7,2.37,478300,{"date":1168,"open":1169,"high":1170,"low":1027,"close":1171,"change":86,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",68.56,71.78,71.66,4.51,570700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":968,"percent_change":1090,"volume":1180,"transactions":9,"vwap":1179},"2026-04-29",67.37,69.24,67.16,68.57,828200,{"date":1182,"open":1183,"high":1062,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",66.88,65.24,67.49,1.27,1.92,711000,{"date":1190,"open":869,"high":1191,"low":1192,"close":1112,"change":1193,"percent_change":729,"volume":1194,"transactions":9,"vwap":1112},"2026-04-27",69.45,65.86,-1.25,571400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":314,"percent_change":137,"volume":1201,"transactions":9,"vwap":1200},"2026-04-24",66.77,68.12,65.87,67.47,994700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",68.26,69,64.52,66.95,-1.59,-2.32,405100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":485,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",69.019997,69.99,67.82,68.54,-0.1,381100,{"date":1220,"open":1221,"high":1222,"low":1198,"close":1223,"change":432,"percent_change":676,"volume":1224,"transactions":9,"vwap":1223},"2026-04-21",68.88,69.77,68.61,522900,{"date":1226,"open":965,"high":1227,"low":1228,"close":1030,"change":1114,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1030},"2026-04-20",73.26,67.86,-3.32,450500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":965,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":965},"2026-04-17",73.73,74.37,70.2,-2.38,-3.26,338700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",73.059998,74.19,72.32,72.91,-0.15,-0.21,171400,{"date":1249,"open":990,"high":1227,"low":1250,"close":1241,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1241},"2026-04-15",69.71,2.83,4.03,302600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1006,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1006},"2026-04-14",69.83,71.41,68.79,0.15,0.21,188500,{"date":1263,"open":1113,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",70.47,66.83,70.080002,2.53,3.75,209500,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":602,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-10",68.73,67.28,67.55,-2.04,219900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",69.2,69.27,67.78,68.96,-0.24,-0.35,250500,{"date":1287,"open":1288,"high":1036,"low":1204,"close":1279,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1279},"2026-04-08",69.75,1.63,2.41,380100,{"date":1293,"open":859,"high":1294,"low":1295,"close":1043,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1043},"2026-04-07",68.099998,66.010002,-0.08,-0.12,261600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",67.34,68.11,66.93,67.65,0.55,0.82,132600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-02",65.040001,67.12,64.69,67.099998,1.62,2.47,351000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":945,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-01",65.29,66.55,64.78,65.48,0.29,359800,{"date":1326,"open":1327,"high":878,"low":1054,"close":1319,"change":1047,"percent_change":904,"volume":1328,"transactions":9,"vwap":1319},"2026-03-31",66.14,222400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":94,"percent_change":969,"volume":1335,"transactions":9,"vwap":1334},"2026-03-30",65.080002,65.95,64.79,65.79,624900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",65.25,65.3,64.34,64.77,-1.01,-1.54,443000,{"date":1346,"open":1347,"high":1348,"low":1063,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-26",66.080002,66.91,65.78,-0.38,-0.57,499700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",69.43,70.51,65.13,66.16,-2.65,-3.85,494900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1028,"change":1367,"percent_change":485,"volume":1368,"transactions":9,"vwap":1028},"2026-03-24",67.97,69.010002,66.71,-0.05,263400,{"date":1370,"open":1371,"high":1372,"low":1121,"close":1373,"change":1374,"percent_change":1172,"volume":1375,"transactions":9,"vwap":1373},"2026-03-23",67.26,71.07,68.86,2.97,396400,{"date":1377,"open":1378,"high":1379,"low":1063,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",66.43,66.6,65.89,-0.48,-0.72,246100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":484,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",66.07,67.69,65.99,66.37,-0.09,243600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1378,"change":359,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1378},"2026-03-18",67.010002,67.88,65.82,-1.79,328400,{"date":1400,"open":1401,"high":1402,"low":1185,"close":1403,"change":1382,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",69.040001,69.95,67.64,-1.05,342300,{"date":1407,"open":1408,"high":1409,"low":1273,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-16",69.66,71.91,68.36,-1.45,-2.08,363000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":347,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-13",70.25,70.68,68.44,69.81,-0.63,350600,{"date":1423,"open":1424,"high":1425,"low":1266,"close":1416,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1416},"2026-03-12",71.35,73.57,-1.5,-2.09,393800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1032,"percent_change":283,"volume":1435,"transactions":9,"vwap":1434},"2026-03-11",72.61,73.050003,71.43,71.75,296700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1115,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",74.71,75.24,71.040001,72.82,-2.53,323000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",75.95,76.050003,73.010002,75.35,-0.6,-0.79,182800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1446,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1446},"2026-03-06",74.23,76.099998,72.63,1.05,1.4,349500,{"date":1462,"open":1439,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",76.49,73.99,74.9,-0.71,-0.94,215100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",77.84,77.92,75.49,75.61,-1.94,-2.5,227200,{"date":1479,"open":1480,"high":1481,"low":715,"close":1482,"change":1483,"percent_change":1284,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",76.3,78.14,77.55,-0.27,175200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-02",82.92,77.61,77.82,-5.31,-6.39,259400,{"date":1494,"open":1495,"high":200,"low":1496,"close":203,"change":1072,"percent_change":1497,"volume":1498,"transactions":9,"vwap":203},"2026-02-27",78.4,75.55,4.28,398700,{"date":1500,"open":754,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",79.76,74.64,79.72,4.56,6.07,313000,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":204,"percent_change":204,"volume":1512,"transactions":9,"vwap":1511},"2026-02-25",76.07,72.84,75.16,239500,{"date":1514,"open":1515,"high":787,"low":1516,"close":1517,"change":1518,"percent_change":1351,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",76.71,74.89,75.15,-0.43,208500,{"date":1521,"open":725,"high":1522,"low":811,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",79.48,75.58,-3.43,-4.34,106300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":928,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",78.74,80.15,76.53,79.010002,0.34,147400,{"date":1536,"open":755,"high":1537,"low":1538,"close":1529,"change":142,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1529},"2026-02-19",79.099998,77.29,0.85,131100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-18",76.080002,78.52,75.98,78.080002,2.14,2.82,107700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1032,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-17",77.46,78.22,75.79,75.94,-1.39,136600,{"date":1559,"open":1560,"high":1561,"low":1496,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-13",76.28,77.6,77.010002,1.41,1.87,218800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",78.29,79.71,75.13,75.6,-2.82,-3.6,194700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-11",87.84,78.029999,78.42,-8.75,-10.04,196900,{"date":1584,"open":1585,"high":1586,"low":592,"close":1587,"change":1306,"percent_change":1015,"volume":1588,"transactions":9,"vwap":1587},"2026-02-10",86.23,87.67,87.17,122400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":610,"change":1382,"percent_change":1594,"volume":1595,"transactions":9,"vwap":610},"2026-02-09",87.55,88.78,85.45,-0.83,156900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1140,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-06",88.77,89.26,86.53,87.07,-1.44,186500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-05",90.98,91.2,87.93,88.34,-2.48,-2.73,109000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":122,"percent_change":937,"volume":1619,"transactions":9,"vwap":1618},"2026-02-04",90.74,91.68,89.099998,90.82,95800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-03",93.47,93.88,88.050003,89.69,-4.08,-4.35,121300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":314,"percent_change":17,"volume":1635,"transactions":9,"vwap":1634},"2026-02-02",92.7,94.4,91.82,93.77,104800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-30",90.97,93.34,90.14,93.25,2.22,2.44,123900,{"date":1646,"open":1647,"high":1648,"low":491,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-29",92.92,93.9,91.029999,-1.38,-1.49,122700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":272,"percent_change":1659,"volume":1549,"transactions":9,"vwap":1658},"2026-01-28",93.86,95.2,91.44,92.41,-1.19,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1193,"percent_change":984,"volume":1665,"transactions":9,"vwap":1664},"2026-01-27",94.76,93.4,93.52,75900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1236,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",96.23,96.62,90.79,94.77,-2.31,138600,{"date":1675,"open":1676,"high":30,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",96.07,95.76,97.080002,1.12,1.17,189300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":213,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",95.84,97.53,95.56,95.96,0.13,187800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1684,"change":1694,"percent_change":1016,"volume":1695,"transactions":9,"vwap":1684},"2026-01-21",94.68,96.52,1.31,141100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",95.49,96.57,94.36,94.53,-2.1,-2.17,145000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":411,"percent_change":545,"volume":1711,"transactions":9,"vwap":1710},"2026-01-16",97.72,97.96,95.4,96.63,110600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":805,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-15",94.75,97.8,89.63,96.92,2.25,153500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1564,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",93.7,95.33,91.33,94.79,1.74,142100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":919,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",94.2,94.37,92.82,93.050003,-0.65,82800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-12",93.31,94.99,90.95,93.66,-0.22,-0.23,122000,{"date":1746,"open":1747,"high":1648,"low":1748,"close":1623,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1623},"2026-01-09",92.63,91.34,1.44,1.56,119100,{"date":1753,"open":1754,"high":1733,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",87.27,92.44,4.67,5.32,222600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1139,"percent_change":1032,"volume":1765,"transactions":9,"vwap":1764},"2026-01-07",88.74,89.42,86.21,87.77,161200,{"date":1767,"open":1768,"high":1769,"low":1754,"close":1770,"change":1771,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-06",88.12,89.29,88.72,0,114000,{"date":1774,"open":592,"high":1775,"low":1776,"close":1770,"change":1072,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1770},"2026-01-05",89.65,84.96,4,88500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":592,"change":204,"percent_change":204,"volume":1784,"transactions":9,"vwap":592},"2026-01-02",85.3,85.71,84.33,92300,{"date":1786,"open":580,"high":1787,"low":1788,"close":1781,"change":1659,"percent_change":1650,"volume":1789,"transactions":9,"vwap":1781},"2025-12-31",86.75,85.14,70900,{"date":1791,"open":1792,"high":1793,"low":523,"close":1794,"change":1412,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-30",87.92,89.11,86.49,-2.35,96300,{"date":1798,"open":343,"high":1799,"low":1800,"close":493,"change":1801,"percent_change":1802,"volume":1002,"transactions":9,"vwap":493},"2025-12-29",88.99,85.63,2.39,2.77,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":545,"percent_change":1284,"volume":1809,"transactions":9,"vwap":1808},"2025-12-26",86.58,86.65,85.55,86.18,72600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1131,"percent_change":968,"volume":1816,"transactions":9,"vwap":1815},"2025-12-24",85.42,86.94,85.050003,86.48,44200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1217,"percent_change":1297,"volume":1823,"transactions":9,"vwap":1822},"2025-12-23",85.52,86.050003,84.24,85.56,112400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1260,"percent_change":127,"volume":1830,"transactions":9,"vwap":1829},"2025-12-22",85.57,87.24,85.46,85.66,108100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1593,"change":830,"percent_change":1381,"volume":1836,"transactions":9,"vwap":1593},"2025-12-19",85.58,87.089996,84.52,147200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1450,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",86.77,88.58,85.24,85.86,-0.69,161600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1556,"volume":1852,"transactions":9,"vwap":1850},"2025-12-17",87.32,88.47,86.17,86.46,-1.22,167000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1679,"volume":1860,"transactions":9,"vwap":1858},"2025-12-16",87.2,88.25,85.35,87.68,0.97,226900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1008,"volume":1868,"transactions":9,"vwap":1866},"2025-12-15",87.15,87.94,85.51,86.71,-0.37,121900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-12",89.77,89.91,86.84,87.080002,-2.02,-2.27,166600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1617,"change":1883,"percent_change":1374,"volume":1884,"transactions":9,"vwap":1617},"2025-12-11",86.93,89.19,86.11,2.57,199800,{"date":1886,"open":223,"high":1887,"low":1888,"close":1600,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1600},"2025-12-10",86.89,82.48,3.38,4.06,241600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":142,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-09",82.47,83.65,81.4,83.15,0.8,155200,{"date":1901,"open":1902,"high":356,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-08",84.83,82.19,82.49,-2.57,-3.02,195600,{"date":1909,"open":1910,"high":21,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-05",84.61,83.37,85.059998,-0.31,-0.36,128900,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":757,"volume":1922,"transactions":9,"vwap":1920},"2025-12-04",84.010002,86.85,85.37,1.76,184300,{"date":1924,"open":1925,"high":1895,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-03",81.18,81.15,83.61,2,2.45,135100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-02",79.73,82.9,78.79,81.61,3.74,4.8,232500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":473,"percent_change":1742,"volume":1946,"transactions":9,"vwap":1945},"2025-12-01",77.83,78.87,76.79,77.87,150200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1467,"percent_change":1659,"volume":1953,"transactions":9,"vwap":1952},"2025-11-28",78.82,79.18,77.8,78.040001,104600,{"date":1955,"open":1956,"high":1957,"low":1471,"close":1958,"change":1305,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-26",78.24,79.23,78.98,0.7,141400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1921,"percent_change":773,"volume":1967,"transactions":9,"vwap":1966},"2025-11-25",77.27,79.4,77.11,78.43,181000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":304,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",77.95,78,75.75,76.67,-1.73,147000,{"date":1977,"open":1978,"high":1529,"low":1979,"close":1980,"change":1981,"percent_change":1928,"volume":1982,"transactions":9,"vwap":1980},"2025-11-21",76.61,76.45,78.019997,1.53,139600,{"date":1984,"open":1985,"high":1986,"low":1496,"close":1463,"change":204,"percent_change":204,"volume":1987,"transactions":9,"vwap":1463},"2025-11-20",76.8,77.58,196000,{"date":1989,"open":1990,"high":1943,"low":1991,"close":1992,"change":1382,"percent_change":563,"volume":1993,"transactions":9,"vwap":1992},"2025-11-19",76.78,75.99,76.48,176400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1305,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",77.050003,78.53,76.21,77.2,0.72,181500,{"date":2003,"open":2004,"high":1481,"low":2005,"close":705,"change":2006,"percent_change":1397,"volume":2007,"transactions":9,"vwap":705},"2025-11-17",77.91,76.52,-1.4,166100,{"date":2009,"open":2010,"high":1950,"low":2011,"close":2012,"change":1659,"percent_change":1426,"volume":2013,"transactions":9,"vwap":2012},"2025-11-14",77.71,76.62,78.050003,205600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":58,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",79.22,80.81,78.73,79.24,0.39,157900,{"date":2023,"open":1530,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1588,"transactions":9,"vwap":2026},"2025-11-12",81.2,78.54,78.85,-1.33,-1.66,{"date":2030,"open":250,"high":2031,"low":2032,"close":2033,"change":889,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-11",83.87,78.5,80.18,-3.56,163500,{"date":2037,"open":2038,"high":2039,"low":1926,"close":652,"change":2040,"percent_change":1289,"volume":2041,"transactions":9,"vwap":652},"2025-11-10",81.91,84.2,1.33,263300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":157,"percent_change":1082,"volume":2048,"transactions":9,"vwap":2047},"2025-11-07",81.59,82.27,80.2,81.81,214000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1974,"percent_change":1412,"volume":2055,"transactions":9,"vwap":2054},"2025-11-06",82.84,82.93,80.42,81.46,270200,{"date":2057,"open":2058,"high":1927,"low":2059,"close":2060,"change":1267,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",80.87,80.56,83.19,3.14,234500,{"date":2064,"open":2065,"high":2066,"low":1532,"close":2067,"change":1164,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",79.11,82.33,80.66,2.15,282400,{"date":2071,"open":2072,"high":2073,"low":1935,"close":2074,"change":984,"percent_change":603,"volume":2075,"transactions":9,"vwap":2074},"2025-11-03",80.48,81.019997,78.96,190900,{"date":2077,"open":2078,"high":1936,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-31",77.47,72.029999,80.28,-5.18,-6.06,501100,{"date":2085,"open":663,"high":1850,"low":2086,"close":1828,"change":656,"percent_change":1245,"volume":2087,"transactions":9,"vwap":1828},"2025-10-30",84.68,199200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",87.41,88.68,85,85.59,-2.55,-2.89,229600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":336,"percent_change":337,"volume":2103,"transactions":9,"vwap":2102},"2025-10-28",87.19,89.41,86.62,88.14,332300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":1864,"change":1703,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1864},"2025-10-27",90.059998,87.66,-2.41,178600,{"date":2111,"open":2112,"high":2112,"low":1794,"close":2113,"change":1048,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-24",91.23,90.11,-0.8,241400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-23",89.87,91.42,89.59,90.84,1.28,1.43,81000,{"date":2126,"open":1638,"high":2127,"low":2128,"close":2129,"change":837,"percent_change":1397,"volume":2130,"transactions":9,"vwap":2129},"2025-10-22",91.61,89.32,89.56,122100,{"date":2132,"open":2133,"high":2134,"low":1871,"close":2135,"change":433,"percent_change":314,"volume":2136,"transactions":9,"vwap":2135},"2025-10-21",90.69,91.29,91.19,80000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-20",88.17,91.089996,90.72,2.55,2.89,112600,{"date":2146,"open":2147,"high":2148,"low":346,"close":2139,"change":1314,"percent_change":1564,"volume":2149,"transactions":9,"vwap":2139},"2025-10-17",86.31,88.24,149700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":127,"volume":2157,"transactions":9,"vwap":2155},"2025-10-16",86.81,87.31,85.49,86.55,0.22,189000,{"date":2159,"open":1805,"high":2160,"low":592,"close":2161,"change":1350,"percent_change":347,"volume":2162,"transactions":9,"vwap":2161},"2025-10-15",88.55,86.33,151000,{"date":2164,"open":580,"high":2165,"low":1812,"close":1866,"change":814,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1866},"2025-10-14",87.65,-0.16,260300,{"date":2169,"open":323,"high":2170,"low":1782,"close":1919,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1919},"2025-10-13",87.86,0.31,0.36,177700,{"date":2175,"open":459,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",89.3,86.2,86.54,-1.76,-1.99,225000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-09",92.37,92.5,87.51,88.3,-4.3,-4.64,195400,{"date":2192,"open":1733,"high":2193,"low":2194,"close":2195,"change":1259,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-08",93.22,91.84,92.6,0.16,100600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":525,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-07",94.71,94.96,92.21,92.45,-2.26,154000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":695,"percent_change":433,"volume":1830,"transactions":9,"vwap":2211},"2025-10-06",94.24,95.28,93.78,94.59,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":945,"percent_change":336,"volume":2218,"transactions":9,"vwap":2217},"2025-10-03",94.16,95.66,94.010002,94.15,155100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":224,"volume":2226,"transactions":9,"vwap":2224},"2025-10-02",94.39,94.89,92.69,93.96,-0.53,102700,{"date":2228,"open":1647,"high":1692,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1635,"transactions":9,"vwap":2230},"2025-10-01",91.85,94.49,1.69,1.82,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":545,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-30",92.75,94.019997,92.43,92.8,-0.32,162200,{"date":2242,"open":2193,"high":2243,"low":2194,"close":2244,"change":112,"percent_change":112,"volume":2245,"transactions":9,"vwap":2244},"2025-09-29",94.27,93.099998,188300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1539,"percent_change":1131,"volume":2252,"transactions":9,"vwap":2251},"2025-09-26",92.71,93.29,91.6,93.040001,108400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-25",94.6,95.63,90.56,92.19,-2.66,-2.8,163700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2000,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-24",94.33,95.74,93.67,94.85,0.76,118200,{"date":2271,"open":2272,"high":2273,"low":1622,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-23",96.6,97.63,94.13,-1.87,-1.95,293900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1539,"volume":2285,"transactions":9,"vwap":2283},"2025-09-22",95.38,96.36,94,96,0.81,252900,{"date":2287,"open":2288,"high":2289,"low":582,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-19",97.92,98.68,95.19,-2.58,-2.64,224100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-18",96.81,98.49,96.34,97.77,1.16,1.2,137800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-17",100.19,101.5,96.48,96.61,-3.97,-3.95,185100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":952,"percent_change":952,"volume":2318,"transactions":9,"vwap":2317},"2025-09-16",99.7,101.010002,99.050003,100.58,254200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":2020,"percent_change":2020,"volume":2324,"transactions":9,"vwap":2314},"2025-09-15",99.010002,101.089996,98.23,336700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":442,"volume":2332,"transactions":9,"vwap":2330},"2025-09-12",98.99,100.010002,97.84,99.31,0.45,164900,{"date":2334,"open":1687,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-11",99.099998,95.07,98.86,2.9,3.02,129400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1687,"change":1483,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1687},"2025-09-10",95.93,96.67,94.12,-0.28,250900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1668,"change":43,"percent_change":2268,"volume":2353,"transactions":9,"vwap":1668},"2025-09-09",95.5,96.83,94.42,141900,{"date":2355,"open":2336,"high":581,"low":2356,"close":2350,"change":1323,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2350},"2025-09-08",93.48,0.3,122200,{"date":2360,"open":2221,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-05",96.040001,93.37,95.21,0.89,0.94,116800,{"date":2368,"open":2265,"high":2369,"low":2370,"close":2371,"change":729,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-04",97.48,92.94,94.32,-1.92,113900,{"date":2375,"open":2376,"high":2377,"low":1709,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-03",99.26,100.95,96.17,-3.63,-3.64,238900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":756,"volume":2389,"transactions":9,"vwap":2387},"2025-09-02",97.81,100.07,97.5,99.8,1.58,145200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1283,"percent_change":1283,"volume":2396,"transactions":9,"vwap":2395},"2025-08-29",98.87,99.6,97.86,98.22,72900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1556,"percent_change":1556,"volume":2403,"transactions":9,"vwap":2402},"2025-08-28",99.85,99.92,96.43,98.46,112800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2399,"change":2408,"percent_change":1131,"volume":2409,"transactions":9,"vwap":2399},"2025-08-27",98.52,100.080002,0.91,101200,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1260,"percent_change":1260,"volume":2415,"transactions":9,"vwap":2414},"2025-08-26",99.78,97.89,98.94,105800,{"date":2417,"open":2418,"high":2419,"low":2413,"close":2420,"change":602,"percent_change":602,"volume":2421,"transactions":9,"vwap":2420},"2025-08-25",100.14,100.68,98.73,122900,{"date":2423,"open":2424,"high":181,"low":2425,"close":2418,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2418},"2025-08-22",98.75,98.13,2.04,2.08,138900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1533,"volume":2436,"transactions":9,"vwap":2434},"2025-08-21",97.33,98.84,97.11,98.099998,0.33,132000,{"date":2438,"open":2439,"high":2440,"low":1678,"close":2299,"change":2441,"percent_change":1659,"volume":2442,"transactions":9,"vwap":2299},"2025-08-20",98.95,99.77,-1.18,128000,{"date":2444,"open":2445,"high":2400,"low":2446,"close":2439,"change":2447,"percent_change":2268,"volume":2448,"transactions":9,"vwap":2439},"2025-08-19",98.66,98.25,0.75,182900,{"date":2450,"open":2451,"high":2452,"low":2273,"close":2453,"change":2454,"percent_change":2454,"volume":2001,"transactions":9,"vwap":2453},"2025-08-18",98,99.23,98.2,-0.2,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1217,"percent_change":1217,"volume":2461,"transactions":9,"vwap":2460},"2025-08-15",99,101.34,97.74,98.4,330000,{"date":2463,"open":2464,"high":2327,"low":2433,"close":2465,"change":2466,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-14",98.44,98.5,-1.16,216900,{"date":2469,"open":2470,"high":2471,"low":1739,"close":2472,"change":1252,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-13",95.72,99.98,99.66,4.21,272100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2256,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2256},"2025-08-12",94.14,96.22,93.21,1.23,1.3,217300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":1632,"change":347,"percent_change":463,"volume":2488,"transactions":9,"vwap":1632},"2025-08-11",95.11,95.92,93.36,215800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1883,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-08",92.080002,95.29,91.89,94.84,2.79,310900,{"date":2498,"open":2499,"high":2500,"low":491,"close":2501,"change":1314,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-07",91.099998,94.5,92.27,1.79,304500,{"date":2505,"open":1649,"high":1633,"low":2506,"close":541,"change":1081,"percent_change":1323,"volume":2507,"transactions":9,"vwap":541},"2025-08-06",88.85,286300,{"date":2509,"open":2510,"high":2511,"low":1716,"close":2512,"change":432,"percent_change":433,"volume":2513,"transactions":9,"vwap":2512},"2025-08-05",89.67,91.36,90.39,184900,{"date":2515,"open":1591,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-04",90.64,87.010002,89.97,1.52,1.72,238700,{"date":2523,"open":504,"high":2282,"low":2524,"close":2525,"change":1504,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-01",85.010002,88.45,5.44,602800,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1148,"percent_change":87,"volume":2533,"transactions":9,"vwap":2532},"2025-07-31",81.95,85.94,83.89,242400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":369,"percent_change":496,"volume":2540,"transactions":9,"vwap":2539},"2025-07-30",83.33,84.099998,82.099998,82.78,98300,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":904,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-29",84.89,83.26,83.63,-0.9,137700,{"date":2549,"open":335,"high":335,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-28",83.85,84.39,-1.69,-1.96,154700,{"date":2556,"open":2557,"high":365,"low":2558,"close":2559,"change":1297,"percent_change":814,"volume":1975,"transactions":9,"vwap":2559},"2025-07-25",85.9,84.9,86.080002,{"date":2561,"open":1820,"high":2562,"low":2563,"close":2177,"change":263,"percent_change":1450,"volume":2564,"transactions":9,"vwap":2177},"2025-07-24",87.3,85.029999,91600,{"date":2566,"open":1593,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-23",86.87,85.43,86.72,2.02,2.38,85100,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":1149,"percent_change":2232,"volume":2578,"transactions":9,"vwap":2577},"2025-07-22",83.35,85.8,84.7,130100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2060,"change":411,"percent_change":1284,"volume":2584,"transactions":9,"vwap":2060},"2025-07-21",83.76,84.51,82.96,93900,{"date":2586,"open":2587,"high":1849,"low":221,"close":2588,"change":359,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-18",85.28,83.48,-1.43,110900,{"date":2592,"open":2537,"high":1882,"low":2537,"close":2593,"change":2000,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-17",84.69,0.86,195700,{"date":2597,"open":2598,"high":1829,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-16",85.23,83.4,83.97,-0.97,-1.14,129700,{"date":2605,"open":1624,"high":1624,"low":2606,"close":2607,"change":2608,"percent_change":1237,"volume":2609,"transactions":9,"vwap":2607},"2025-07-15",84.66,84.94,-2.86,149800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":337,"percent_change":1081,"volume":2616,"transactions":9,"vwap":2615},"2025-07-14",87.56,88.97,87.38,87.8,178500,{"date":2618,"open":313,"high":551,"low":1788,"close":2619,"change":2372,"percent_change":645,"volume":2620,"transactions":9,"vwap":2619},"2025-07-11",87.57,313300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":301,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":301},"2025-07-10",88.65,90.54,88.56,0.58,0.65,226000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":127,"percent_change":870,"volume":2635,"transactions":9,"vwap":2634},"2025-07-09",88.36,89.059998,87.26,88.91,105900,{"date":2637,"open":1624,"high":491,"low":2638,"close":2639,"change":928,"percent_change":2171,"volume":2640,"transactions":9,"vwap":2639},"2025-07-08",87.71,88.66,123500,{"date":2642,"open":2643,"high":2644,"low":1591,"close":534,"change":2645,"percent_change":1367,"volume":2646,"transactions":9,"vwap":534},"2025-07-07",87.6,89.019997,-0.04,101300,{"date":2648,"open":408,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":945,"volume":2653,"transactions":9,"vwap":2651},"2025-07-03",89.43,88.040001,88.43,0.17,53300,{"date":2655,"open":2517,"high":2656,"low":357,"close":2657,"change":2658,"percent_change":937,"volume":2659,"transactions":9,"vwap":2657},"2025-07-02",88.61,88.26,1.1,101800,{"date":2661,"open":1910,"high":2662,"low":1910,"close":2663,"change":1929,"percent_change":2143,"volume":2664,"transactions":9,"vwap":2663},"2025-07-01",88.52,87.16,192300,{"date":2666,"open":2667,"high":345,"low":2668,"close":2669,"change":2331,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-30",84.32,83.67,84.71,0.53,151800,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":1139,"percent_change":272,"volume":2677,"transactions":9,"vwap":2676},"2025-06-27",85.16,83.040001,84.26,660300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":282,"change":87,"percent_change":1090,"volume":2683,"transactions":9,"vwap":282},"2025-06-26",84.44,85.26,83.51,148100,{"date":2685,"open":2686,"high":2687,"low":2544,"close":2031,"change":1367,"percent_change":484,"volume":2688,"transactions":9,"vwap":2031},"2025-06-25",83.84,85.39,77100,{"date":2690,"open":2691,"high":2692,"low":1897,"close":2693,"change":213,"percent_change":214,"volume":2694,"transactions":9,"vwap":2693},"2025-06-24",83.99,84.82,83.92,83600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":968,"percent_change":1694,"volume":2701,"transactions":9,"vwap":2700},"2025-06-23",82.79,83.94,82.010002,83.8,123300,{"date":2703,"open":2704,"high":2704,"low":2530,"close":2705,"change":2706,"percent_change":985,"volume":2707,"transactions":9,"vwap":2705},"2025-06-20",84.54,82.72,-1.6,168400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2667,"change":224,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2667},"2025-06-18",84.73,86,83.49,-0.66,123400,{"date":2716,"open":282,"high":2717,"low":601,"close":2718,"change":790,"percent_change":1556,"volume":2719,"transactions":9,"vwap":2718},"2025-06-17",86.24,84.88,91100,{"date":2721,"open":1827,"high":2722,"low":2524,"close":2559,"change":535,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2559},"2025-06-16",87.28,-1.15,119600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":1874,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1874},"2025-06-13",87.62,89.14,85.73,-1.03,-1.17,180200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1547,"volume":2740,"transactions":9,"vwap":2738},"2025-06-12",86.089996,88.23,84.98,88.11,1.85,118400,{"date":2742,"open":2743,"high":2744,"low":1776,"close":2745,"change":17,"percent_change":2627,"volume":2746,"transactions":9,"vwap":2745},"2025-06-11",86.61,86.96,86.26,211700,{"date":2748,"open":2749,"high":2749,"low":2737,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-10",87.22,85.7,1.88,2.24,203700,{"date":2755,"open":2577,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":463,"volume":2285,"transactions":9,"vwap":2758},"2025-06-09",85.38,83.18,83.82,-0.39,{"date":2761,"open":2762,"high":24,"low":2763,"close":2764,"change":2388,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",83.31,82.14,84.21,1.91,138800,{"date":2768,"open":2757,"high":2757,"low":23,"close":2769,"change":1008,"percent_change":348,"volume":2770,"transactions":9,"vwap":2769},"2025-06-05",82.63,117500,{"date":2772,"open":2550,"high":2773,"low":2774,"close":2775,"change":1032,"percent_change":1140,"volume":2776,"transactions":9,"vwap":2775},"2025-06-04",84.37,82.73,83.050003,117300,{"date":2778,"open":2779,"high":282,"low":2780,"close":622,"change":757,"percent_change":1883,"volume":1574,"transactions":9,"vwap":622},"2025-06-03",82.31,81.45,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2699,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2699},"2025-06-02",85.47,85.62,81.79,-3.91,-4.55,187300,{"date":2790,"open":2791,"high":2792,"low":2086,"close":2793,"change":2794,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-30",85.83,86.38,85.92,-0.02,167500,{"date":2797,"open":2092,"high":2798,"low":2799,"close":2531,"change":2481,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2531},"2025-05-29",86.36,84.86,1.54,125700,{"date":2803,"open":2804,"high":2805,"low":2680,"close":2806,"change":2807,"percent_change":2808,"volume":2035,"transactions":9,"vwap":2806},"2025-05-28",86.57,86.76,84.64,-2.11,-2.43,{"date":2810,"open":2811,"high":2812,"low":2813,"close":1787,"change":2123,"percent_change":390,"volume":1836,"transactions":9,"vwap":1787},"2025-05-27",85.77,87.35,84.19,{"date":2815,"open":2153,"high":2153,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-23",84.67,85.32,-2.68,-3.05,275500,{"date":2822,"open":1873,"high":2823,"low":2824,"close":378,"change":1898,"percent_change":1131,"volume":2825,"transactions":9,"vwap":378},"2025-05-22",88.099998,85.99,180100,{"date":2827,"open":2828,"high":2829,"low":2798,"close":1855,"change":1140,"percent_change":1602,"volume":2830,"transactions":9,"vwap":1855},"2025-05-21",87.36,87.9,215500,{"date":2832,"open":1587,"high":2833,"low":2834,"close":1848,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":1848},"2025-05-20",88.71,86.97,1.24,1.42,151700,{"date":2839,"open":2107,"high":2840,"low":191,"close":321,"change":402,"percent_change":1420,"volume":2841,"transactions":9,"vwap":321},"2025-05-19",88.37,114500,{"date":2843,"open":2844,"high":2845,"low":2749,"close":2846,"change":2847,"percent_change":1451,"volume":2181,"transactions":9,"vwap":2846},"2025-05-16",87.91,89.029999,87.78,-0.7,{"date":2849,"open":2681,"high":2656,"low":1788,"close":397,"change":774,"percent_change":2850,"volume":2851,"transactions":9,"vwap":397},"2025-05-15",3.5,198000,{"date":2853,"open":2568,"high":2811,"low":2854,"close":2154,"change":919,"percent_change":1466,"volume":2855,"transactions":9,"vwap":2154},"2025-05-14",83.43,232100,{"date":2857,"open":2858,"high":2859,"low":2817,"close":2860,"change":2108,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-13",88.92,89.5,86.099998,-2.72,168100,{"date":2864,"open":2865,"high":2506,"low":2866,"close":2867,"change":2765,"percent_change":194,"volume":2868,"transactions":9,"vwap":2867},"2025-05-12",87.5,85.82,88.51,202400,{"date":2870,"open":2099,"high":2165,"low":2871,"close":2872,"change":920,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-09",86.010002,86.6,-0.96,225300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-08",84.48,87.49,84.089996,87.44,3.06,3.63,187100,{"date":2885,"open":1814,"high":2817,"low":2886,"close":2887,"change":1296,"percent_change":1390,"volume":2888,"transactions":9,"vwap":2887},"2025-05-07",83.52,84.38,199000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-06",81.080002,84.72,80.72,84.46,3.4,4.19,252300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2301,"percent_change":514,"volume":2904,"transactions":9,"vwap":2903},"2025-05-05",80.22,81.17,79.75,81.059998,345500,{"date":2906,"open":2587,"high":2587,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-02",79.15,79.86,-5.42,-6.36,452600,{"date":2913,"open":2914,"high":2576,"low":2915,"close":2587,"change":147,"percent_change":152,"volume":2916,"transactions":9,"vwap":2587},"2025-05-01",84.55,82.87,290000,{"date":2918,"open":2919,"high":2783,"low":2588,"close":1776,"change":2172,"percent_change":1082,"volume":2920,"transactions":9,"vwap":1776},"2025-04-30",84.29,241200,{"date":2922,"open":2729,"high":1808,"low":2704,"close":2923,"change":2924,"percent_change":984,"volume":2925,"transactions":9,"vwap":2923},"2025-04-29",84.6,-1.13,174800,{"date":2927,"open":345,"high":2928,"low":2929,"close":2729,"change":204,"percent_change":204,"volume":2930,"transactions":9,"vwap":2729},"2025-04-28",86.040001,84.23,103200,{"date":2932,"open":2576,"high":2576,"low":2581,"close":2933,"change":656,"percent_change":1245,"volume":1247,"transactions":9,"vwap":2933},"2025-04-25",85.72,{"date":2935,"open":2936,"high":2099,"low":2536,"close":2937,"change":2481,"percent_change":2800,"volume":2109,"transactions":9,"vwap":2937},"2025-04-24",84.84,85.85,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2914,"change":919,"percent_change":1382,"volume":2942,"transactions":9,"vwap":2914},"2025-04-23",86.47,83.73,167300,{"date":185,"open":2944,"high":2866,"low":2774,"close":2674,"change":1132,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2674},83.91,1.49,219700]