[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICVT":3,"homepage-market-summary":30,"stock-historical-ICVT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICVT","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 Convertible Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4493,1.647888,"Monthly",{"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},113.7,113.55,114.2,113.4,112.85,0.85,0.75,254914.398969,126.56,94.41,707592.7487293,60,2850,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},81.43,601521,219555087.182325,38.58,"2025-04-22",[182,185,195,205,216,226,235,245,256,265,275,285,294,304,314,325,334,345,356,367,374,383,393,404,413,424,434,444,455,466,476,485,494,505,516,525,535,546,556,567,576,587,597,608,617,627,637,648,657,667,677,688,698,709,717,725,735,743,752,761,769,776,783,791,800,809,817,826,835,844,851,857,864,871,880,888,896,905,914,923,931,938,946,954,962,971,979,987,993,999,1007,1014,1020,1027,1033,1040,1048,1055,1063,1070,1077,1084,1091,1097,1105,1112,1119,1126,1135,1143,1150,1158,1162,1171,1176,1184,1192,1199,1207,1214,1221,1229,1237,1244,1251,1260,1268,1274,1281,1290,1299,1307,1316,1324,1331,1340,1347,1354,1361,1368,1376,1382,1389,1396,1401,1407,1415,1423,1428,1433,1441,1447,1453,1460,1468,1475,1483,1490,1498,1504,1510,1518,1525,1533,1540,1548,1554,1561,1568,1575,1582,1589,1597,1603,1611,1617,1623,1631,1639,1645,1651,1656,1662,1669,1677,1683,1690,1699,1706,1714,1721,1728,1735,1740,1746,1750,1757,1763,1771,1778,1785,1793,1802,1808,1815,1822,1829,1835,1841,1847,1853,1859,1865,1870,1876,1884,1890,1896,1903,1911,1918,1924,1931,1936,1943,1949,1955,1962,1970,1977,1981,1986,1993,1998,2004,2008,2013,2020,2026,2032,2038,2047,2054,2059,2065,2069,2075,2079,2086,2091,2096,2103,2108,2114,2119,2125,2132,2136,2142,2148,2154,2162,2166,2173,2180,2186,2193,2200,2207,2212,2219,2227,2235,2243,2250,2257,2264,2271,2278,2284,2292,2300,2306,2314,2321,2328,2335,2342,2348,2357,2364,2371,2377,2383,2389,2397,2403,2409,2417,2423,2427,2432,2438,2441,2447,2455,2461,2467,2474,2481,2487,2494,2501,2508,2515,2521,2527,2535,2541,2548,2555,2562,2569,2576,2583,2589,2596,2601,2608,2613,2620,2625,2631,2636,2642,2648,2655,2662,2668,2675,2682,2689,2696,2702,2708,2715,2720,2727,2733,2738,2743,2747,2753,2760,2766,2773,2781,2788,2795,2802,2809,2816,2822,2828,2836],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2386,113.7816,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",112.84,113.09,112.19,-0.085,-0.08,471035.733046,3533,112.7306,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",113.62,113.85,112.935,-0.215,-0.19,420552.601979,3698,113.2048,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",113.47,113.74,112.9,113.15,0.21,0.19,542726.511531,2192,113.2722,{"date":217,"open":207,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",113.49,112.57,112.94,-1.15,-1.01,336399.941724,1871,112.999,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",114.69,113.84,114.09,-0.03,1723659.989088,2568,114.1881,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":191,"volume":242,"transactions":243,"vwap":244},"2026-09-24",113.87,114.64,113.66,114.12,-0.09,363083.077097,2560,114.1501,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",115.28,115.43,114.06,114.21,-1.22,-1.06,632512.297751,2616,114.4437,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":127,"volume":262,"transactions":263,"vwap":264},"2026-09-22",114.78,115.73,114.77,0.46,1517298.438717,4131,115.3312,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":82,"volume":272,"transactions":273,"vwap":274},"2026-09-21",114.33,115.16,114.03,114.97,1.52,326982.915394,2054,114.6562,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":142,"volume":282,"transactions":283,"vwap":284},"2026-09-18",113.35,113.5694,112.565,113.45,0.36,295322.22816,2912,113.1821,{"date":286,"open":287,"high":287,"low":288,"close":188,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",113.46,112.63,1.09,0.97,1172170.25693,2520,113.0192,{"date":295,"open":296,"high":297,"low":298,"close":296,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",112,112.81,111.38,0.34,0.3,244425.017215,1806,112.4344,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",112.74,111.6,111.66,-1.02,-0.91,257852.002965,1814,111.9687,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",112.48,113.28,112.33,112.68,-1.48,-1.3,659612.963137,3284,113.0271,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":212,"volume":331,"transactions":332,"vwap":333},"2026-09-11",114.62,114.01,114.16,0.22,808527.751491,1638,114.3398,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",114.99,115.53,113.9,113.94,-1.62,-1.4,582880.845424,2654,114.3829,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",116.11,116.33,115.46,115.56,-0.53,-0.46,335864.294231,1912,115.7361,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",115.18,116.68,115.135,116.09,1.31,1.14,618854.859901,3172,115.9451,{"date":368,"open":369,"high":370,"low":328,"close":258,"change":23,"percent_change":137,"volume":371,"transactions":372,"vwap":373},"2026-09-04",114.11,114.82,677899.339485,4018,114.4476,{"date":375,"open":376,"high":377,"low":297,"close":269,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",113.3,114.0929,1.21,1.07,791050.431871,3252,113.7605,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":147,"volume":390,"transactions":391,"vwap":392},"2026-09-02",112.36,112.87,111.86,112.82,0.43,1150186.515337,5902,112.316,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",112.93,113.1,112.155,112.39,-1.45,-1.27,421967.826125,1826,112.5502,{"date":405,"open":406,"high":240,"low":407,"close":229,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",113.99,113.48,-0.41,-0.36,196969.134824,1889,113.6022,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",115.64,115.68,114.07,114.25,-1.92,-1.65,146193.828479,1759,114.5035,{"date":425,"open":348,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",116.37,115.65,116.17,0.67,0.58,691029.428695,1467,116.0101,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",115.19,116.03,115.5,-0.34,-0.29,104020.895392,1243,115.5786,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",115.12,115.895,114.92,115.84,1.12,0.98,406520.977256,2641,115.5697,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",115.02,115.06,114.08,114.72,-1.14,-0.98,512960.532579,1706,114.7557,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":211,"volume":473,"transactions":474,"vwap":475},"2026-08-21",116.1,116.38,115.36,115.86,0.24,428822.438469,3321,115.8689,{"date":477,"open":350,"high":478,"low":479,"close":480,"change":481,"percent_change":201,"volume":482,"transactions":483,"vwap":484},"2026-08-20",115.765,115.11,115.62,-0.22,601279.470183,1970,115.3707,{"date":486,"open":487,"high":487,"low":488,"close":449,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",116.49,114.89,-0.58,-0.5,381935.34543,1685,115.6781,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",117.76,118.35,116.4,116.42,-2.7,-2.27,883919.995578,4382,116.9112,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",119.19,119.5,118.85,119.12,0.1,0.08,741456.75703,2450,119.3001,{"date":517,"open":518,"high":507,"low":519,"close":520,"change":52,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",118.5,118.38,119.02,0.41,682459.796472,1284,118.8841,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":212,"volume":532,"transactions":533,"vwap":534},"2026-08-13",118.12,119.39,118.1,118.53,0.23,1055300.236026,2365,118.6253,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",117.38,118.43,117.16,118.3,2.89,2.5,777173.111268,3799,117.8008,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":531,"volume":553,"transactions":554,"vwap":555},"2026-08-11",115.51,115.71,115.2201,115.41,0.27,381304.373767,1197,115.4156,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",115.67,116.02,115.13,115.14,-0.57,-0.49,278721.826862,1877,115.4992,{"date":568,"open":569,"high":570,"low":571,"close":549,"change":572,"percent_change":102,"volume":573,"transactions":574,"vwap":575},"2026-08-07",115.81,115.87,114.76,1.16,359721.597056,1963,115.7232,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",114.84,115.99,114.28,114.55,-1.54,-1.33,828442.535889,2635,115.32,{"date":588,"open":589,"high":590,"low":591,"close":361,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",117.2,117.55,116.04,-1.03,-0.88,509120.601003,2186,116.7142,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",116.24,117.53,116,117.12,2.01,1.75,276754.338609,2123,116.852,{"date":609,"open":610,"high":349,"low":611,"close":479,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",112.97,112.295,1.88,1.66,1183995.027055,2623,115.0771,{"date":618,"open":458,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",115.44,112.8,113.23,-0.15,-0.13,494133.505681,2889,113.5426,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":88,"volume":634,"transactions":635,"vwap":636},"2026-07-30",111.54,113.405,111.465,113.38,3.7,462996.169985,2247,112.9063,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",111.92,112.015,109.63,109.68,-2.18,-1.95,198190.208749,2642,110.8188,{"date":649,"open":650,"high":650,"low":651,"close":387,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",112.49,110.65,-1.58,-1.39,250302.380085,3745,111.3721,{"date":658,"open":659,"high":581,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",114.43,112.46,113.44,-0.31,-0.27,178066.810733,1873,113.1929,{"date":668,"open":259,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",115.75,113.63,113.75,-2.15,-1.86,308103.570637,1867,114.6284,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",115.77,116.96,115.57,115.9,-0.61,-0.52,205984.453324,2437,116.1255,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",116.2,117.45,116.51,-0.21,-0.18,1526127.717895,2957,116.7473,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",115.3,116.84,115.24,116.72,2.56,2.24,668807.363579,2941,116.4496,{"date":710,"open":711,"high":479,"low":369,"close":329,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",114.58,0.42,0.37,618184.783249,1998,114.6472,{"date":718,"open":398,"high":719,"low":720,"close":208,"change":721,"percent_change":512,"volume":722,"transactions":723,"vwap":724},"2026-07-17",114.355,112.01,0.09,430663.147898,2287,113.5527,{"date":726,"open":479,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",115.23,113.31,113.65,-2.35,-2.03,365155.039869,5626,114.0465,{"date":736,"open":737,"high":738,"low":739,"close":601,"change":562,"percent_change":563,"volume":740,"transactions":741,"vwap":742},"2026-07-15",117.23,117.31,115.05,1245017.756591,3965,116.3643,{"date":744,"open":537,"high":745,"low":746,"close":747,"change":212,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",117.6,116.44,116.57,0.16,611218.630091,2343,116.8883,{"date":753,"open":754,"high":755,"low":756,"close":469,"change":582,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",117.03,117.49,116.05,-1.31,355653.158469,2456,116.4864,{"date":762,"open":763,"high":764,"low":738,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",118.47,118.58,117.92,-0.64,-0.54,484700,{"date":770,"open":540,"high":510,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",118.24,118.56,1.48,1.26,563200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":132,"percent_change":429,"volume":782,"transactions":9,"vwap":781},"2026-07-08",115.96,117.21,115.82,117.080002,955400,{"date":784,"open":785,"high":786,"low":570,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",117.37,117.73,116.3,-1.89,-1.6,549000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",118.54,119.43,118.105,118.19,0.76,0.65,412600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",119.48,120.49,116.485,117.43,-2,-1.67,1627100,{"date":810,"open":811,"high":812,"low":813,"close":794,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":794},"2026-07-01",119.94,120.56,119.34,-2.31,-1.9,295000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",120.51,122.21,120.43,121.74,0.93,0.77,398200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",119.86,120.93,117.98,120.81,2,1.68,377200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",119.16,120.19,118.545,118.81,-2.23,-1.84,253600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":127,"volume":850,"transactions":9,"vwap":848},"2026-06-25",123.080002,120.25,121.040001,0.48,648700,{"date":852,"open":853,"high":853,"low":854,"close":812,"change":855,"percent_change":252,"volume":856,"transactions":9,"vwap":812},"2026-06-24",122.07,119.57,-1.29,613500,{"date":858,"open":859,"high":846,"low":860,"close":861,"change":862,"percent_change":644,"volume":863,"transactions":9,"vwap":861},"2026-06-23",120.77,120.41,121.85,-2.42,902400,{"date":865,"open":866,"high":25,"low":867,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",125.22,123.88,124.27,0.02,622200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",125.35,125.55,123.773,124.25,1.28,1.04,739100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":211,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-17",123.32,125.19,122.83,122.97,0.17,1404900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":439,"volume":895,"transactions":9,"vwap":893},"2026-06-16",123.43,124.97,122.64,122.76,-0.42,1045300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",122.31,123.345,122.24,123.18,3.43,2.86,1039900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",118.74,120.195,118.07,119.75,1.6,1.35,927000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",115.94,118.36,115.7,118.15,2.6,2.25,2851400,{"date":924,"open":925,"high":926,"low":337,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",116.48,118.22,115.55,-1.82,-1.55,537200,{"date":932,"open":933,"high":934,"low":935,"close":785,"change":593,"percent_change":936,"volume":937,"transactions":9,"vwap":785},"2026-06-09",119.44,119.96,114.47,-0.74,1175000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",119.35,117.99,118.25,0.6,0.51,436100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",120.99,116.901,117.65,-5.15,-4.19,707900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":721,"volume":961,"transactions":9,"vwap":959},"2026-06-04",121.38,123.289,121.099998,122.8,0.105,759000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",123.76,124.13,122.52,122.695,-1.205,-0.97,1175400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":878,"volume":978,"transactions":9,"vwap":976},"2026-06-02",123.44,124.22,123.165,123.9,1.27,485100,{"date":980,"open":981,"high":982,"low":860,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",120.63,123.23,122.63,1.95,1.62,781900,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":552,"percent_change":330,"volume":992,"transactions":9,"vwap":991},"2026-05-29",121.010002,119.375,120.68,934200,{"date":994,"open":991,"high":958,"low":995,"close":860,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":860},"2026-05-28",119.74,0.47,0.39,2062000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":811,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":811},"2026-05-27",120.24,120.28,118.89,0.04,0.03,253400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":271,"percent_change":877,"volume":1013,"transactions":9,"vwap":1012},"2026-05-26",119.79,120.33,119.42,119.9,722100,{"date":1015,"open":771,"high":1016,"low":1017,"close":519,"change":997,"percent_change":1018,"volume":1019,"transactions":9,"vwap":519},"2026-05-22",118.78,118.035004,0.33,379600,{"date":1021,"open":916,"high":1022,"low":1023,"close":941,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":941},"2026-05-21",118.155,115.89,2.42,2.09,458600,{"date":1028,"open":1029,"high":1030,"low":460,"close":681,"change":823,"percent_change":1031,"volume":1032,"transactions":9,"vwap":681},"2026-05-20",115.34,115.97,0.81,494500,{"date":1034,"open":1035,"high":336,"low":1036,"close":238,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":238},"2026-05-19",114.24,113.205,-0.72,-0.62,1206600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":470,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":470},"2026-05-18",117.22,117.4,114.23,-1.83,-1.56,674400,{"date":1049,"open":691,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":807,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",117.82,116.89,117.19,-1.99,485300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":996,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",118.31,119.71,118.019997,119.18,0.56,1058400,{"date":1064,"open":941,"high":1065,"low":1066,"close":1067,"change":613,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",119.019997,116.95,118.62,1.42,1121800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":680,"change":1075,"percent_change":400,"volume":1076,"transactions":9,"vwap":680},"2026-05-12",117.64,117.88,115.195,-1.51,568200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":763,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":763},"2026-05-11",117.010002,119.040001,1.71,1.46,470100,{"date":1085,"open":1086,"high":539,"low":1087,"close":1088,"change":1089,"percent_change":552,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",117.11,116.18,116.76,0.31,598300,{"date":1092,"open":1093,"high":1094,"low":416,"close":1095,"change":842,"percent_change":1046,"volume":1096,"transactions":9,"vwap":1095},"2026-05-07",118.029999,118.14,116.45,862100,{"date":1098,"open":1099,"high":1100,"low":1087,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",116.87,118.42,118.29,2.38,2.05,2058700,{"date":1106,"open":1107,"high":1108,"low":336,"close":1109,"change":1110,"percent_change":117,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",115.22,116.12,115.91,1.29,1242700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":327,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":327},"2026-05-04",113.95,114.87,1.03,0.91,996000,{"date":1120,"open":1121,"high":339,"low":1122,"close":1123,"change":1124,"percent_change":132,"volume":1125,"transactions":9,"vwap":1123},"2026-05-01",112.59,112.54,113.59,0.88,635700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",111.98,112.879,111.585,112.71,1.53,1.38,934700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":451,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",111.26,111.52,110.725,111.18,1.08,824500,{"date":1144,"open":1145,"high":1137,"low":1146,"close":1147,"change":1148,"percent_change":420,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",110.75,109.555,110.099998,-1.85,793600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":693,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",112.16,112.2,111.365,111.95,-0.24,696600,{"date":1159,"open":219,"high":21,"low":308,"close":189,"change":1160,"percent_change":748,"volume":1161,"transactions":9,"vwap":189},"2026-04-24",0.18,995700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",111.91,112.91,111.019997,112.010002,-0.32,-0.28,816700,{"date":1172,"open":189,"high":1173,"low":1174,"close":318,"change":102,"percent_change":1117,"volume":1175,"transactions":9,"vwap":318},"2026-04-22",112.45,111.74,770700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":592,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",112.51,112.67,111.029999,111.32,-0.92,1411300,{"date":1185,"open":1186,"high":316,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",111.72,111.45,112.35,0.29,0.26,1329300,{"date":1193,"open":1128,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":824,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",112.6,111.635,112.059998,0.86,1874400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1031,"volume":1206,"transactions":9,"vwap":1204},"2026-04-16",110.6,111.39,110.33,111.2,0.89,1106700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":944,"percent_change":261,"volume":1213,"transactions":9,"vwap":1212},"2026-04-15",110.019997,110.365,109.24,110.31,792300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":378,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-14",109.8,109.953,108.92,1.11,864000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1124,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",107.39,108.73,107.17,108.59,0.95,778600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":512,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",108.23,108.4,107.42,107.64,0.07,681200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":886,"percent_change":748,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",107.55,108.2,107.16,107.56,337300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1223,"change":903,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1223},"2026-04-08",107.26,107.63,106.31,2.74,797700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",103.71,104.54,103.25,104.53,0.59,0.57,271800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",104.14,104.535,103.63,103.94,0.05,682600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":379,"percent_change":878,"volume":1273,"transactions":9,"vwap":1272},"2026-04-02",101.41,103.975,103.89,839900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1116,"percent_change":102,"volume":1280,"transactions":9,"vwap":1279},"2026-04-01",102.51,103.43,102.31,102.82,1160500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",100.17,101.945,99.88,101.79,2.64,2.66,997400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",101.67,101.73,98.74,99.15,-1.69,-1.68,1164400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":461,"volume":1306,"transactions":9,"vwap":1304},"2026-03-27",101.86,102.07,100.64,100.84,-1.16,420900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",103.57,103.76,101.935,102,-2.32,-2.22,442100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":137,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-25",104.29,104.798,103.93,104.32,0.64,467900,{"date":1325,"open":1326,"high":1320,"low":1327,"close":1328,"change":1329,"percent_change":849,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",103.07,102.825,103.66,0.5,415200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",103.28,104.44,102.88,103.16,0.7,0.68,1060200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1314,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",104.65,101.88,102.46,-2.33,428900,{"date":1348,"open":1349,"high":1350,"low":1335,"close":1351,"change":1061,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",103.14,105.029999,104.79,0.54,635200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":201,"percent_change":694,"volume":1360,"transactions":9,"vwap":1359},"2026-03-18",104.64,105.2,104.18,104.23,593900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":137,"percent_change":1322,"volume":1367,"transactions":9,"vwap":1366},"2026-03-17",103.61,104.58,103.5,104.42,447600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1310,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1310},"2026-03-16",103.72,104.225,103.54,1.36,1.33,1005700,{"date":1377,"open":1378,"high":1363,"low":1379,"close":1380,"change":713,"percent_change":281,"volume":1381,"transactions":9,"vwap":1380},"2026-03-13",102.91,102.24,102.4,1109800,{"date":1383,"open":1255,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1053,"volume":1388,"transactions":9,"vwap":1386},"2026-03-12",103.44,101.9,102.029999,-2.07,2644700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":943,"percent_change":430,"volume":1395,"transactions":9,"vwap":1394},"2026-03-11",103.8,104.37,103.53,104.099998,196800,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1365,"change":142,"percent_change":1089,"volume":1400,"transactions":9,"vwap":1365},"2026-03-10",103.39,104.52,338800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":612,"volume":1026,"transactions":9,"vwap":1405},"2026-03-09",100.92,103.235,103.18,1.9,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":731,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",102.26,102.83,101.099998,101.28,-1.96,466500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":252,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",103.75,104.25,102.33,103.31,-1.11,212000,{"date":1424,"open":1425,"high":1399,"low":1426,"close":1366,"change":1219,"percent_change":379,"volume":1427,"transactions":9,"vwap":1366},"2026-03-04",104.24,103.593,251500,{"date":1429,"open":1253,"high":1359,"low":1430,"close":1420,"change":1431,"percent_change":643,"volume":1432,"transactions":9,"vwap":1420},"2026-03-03",102.142,-2.3,716100,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-02",104.029999,105.63,105.61,0.83,0.79,1179000,{"date":1442,"open":1443,"high":1444,"low":1435,"close":1445,"change":683,"percent_change":489,"volume":1446,"transactions":9,"vwap":1445},"2026-02-27",104.49,105.19,104.78,255500,{"date":1448,"open":1449,"high":1449,"low":1392,"close":1450,"change":1451,"percent_change":1169,"volume":1452,"transactions":9,"vwap":1450},"2026-02-26",105.75,105.39,-0.3,1102400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1439,"percent_change":23,"volume":1459,"transactions":9,"vwap":1458},"2026-02-25",105.68,106.059998,105.42,105.69,764200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":944,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",104.56,105.083,104.089996,104.9,0.53,767900,{"date":1469,"open":1470,"high":1471,"low":1435,"close":1392,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1392},"2026-02-23",105.040001,105.165,-0.68,-0.65,1574000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":693,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",105.019997,105.9,104.83,105.050003,-0.2,495600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":748,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",105.010002,105.26,104.28,0.15,176300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1189,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",105.11,105.74,104.73,105.099998,0.28,413600,{"date":1499,"open":1392,"high":1500,"low":1501,"close":1502,"change":512,"percent_change":512,"volume":1503,"transactions":9,"vwap":1502},"2026-02-17",105.225,103.85,104.81,490200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1494,"change":1205,"percent_change":1197,"volume":1509,"transactions":9,"vwap":1494},"2026-02-13",104.2,105.21,103.27,611400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":767,"volume":1517,"transactions":9,"vwap":1515},"2026-02-12",104.84,105.22,103.648,103.84,-0.56,1633900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1169,"percent_change":663,"volume":1524,"transactions":9,"vwap":1523},"2026-02-11",105.4,105.51,103.62,104.4,1370500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":563,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-10",105.32,105.35,104.59,104.68,-0.47,271600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":797,"percent_change":38,"volume":1539,"transactions":9,"vwap":1538},"2026-02-09",104.12,105.47,103.96,105.17,237900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2026-02-06",102.72,104.41,102.41,3.12,3.08,669500,{"date":1549,"open":1312,"high":1279,"low":1550,"close":1551,"change":1075,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",101.050003,101.29,-1.47,1477400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1075,"percent_change":399,"volume":1560,"transactions":9,"vwap":1559},"2026-02-04",104.55,104.75,101.48,102.8,1783700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1018,"percent_change":142,"volume":1567,"transactions":9,"vwap":1566},"2026-02-03",104.48,105.275,103.11,104.31,851200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":261,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-02",102.89,104.47,103.98,0.44,1265800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1046,"percent_change":320,"volume":1581,"transactions":9,"vwap":1580},"2026-01-30",104.95,105.45,103.074997,103.52,1065500,{"date":1583,"open":1584,"high":1584,"low":1262,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-29",106,105.080002,-0.83,-0.78,1466500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1117,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-28",105.66,106.32,105.49,105.91,0.87,1734300,{"date":1598,"open":1599,"high":1600,"low":1265,"close":1601,"change":1373,"percent_change":362,"volume":1602,"transactions":9,"vwap":1601},"2026-01-27",104.019997,105.14,105,1124200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":623,"volume":1610,"transactions":9,"vwap":1608},"2026-01-26",103.87,104.36,103.525,103.64,-0.14,1037300,{"date":1612,"open":1265,"high":1613,"low":1614,"close":1615,"change":622,"percent_change":1609,"volume":1616,"transactions":9,"vwap":1615},"2026-01-23",104.055,103.099998,103.78,924800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1320,"change":147,"percent_change":713,"volume":1622,"transactions":9,"vwap":1320},"2026-01-22",104.19,104.413,103.675,581700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":159,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-21",103.26,103.77,102.43,103.55,0.72,1234600,{"date":1632,"open":1627,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-20",103.29,102.2,102.81,-0.71,-0.69,779500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1580,"change":127,"percent_change":997,"volume":1644,"transactions":9,"vwap":1580},"2026-01-16",103.65,103.73,102.95,466700,{"date":1646,"open":1508,"high":1647,"low":1648,"close":1649,"change":997,"percent_change":147,"volume":1650,"transactions":9,"vwap":1649},"2026-01-15",103.79,103,103.12,821500,{"date":1652,"open":1653,"high":1279,"low":1379,"close":1654,"change":622,"percent_change":622,"volume":1655,"transactions":9,"vwap":1654},"2026-01-14",102.76,102.73,723300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1335,"change":122,"percent_change":472,"volume":1661,"transactions":9,"vwap":1335},"2026-01-13",102.66,102.97,102.495,437000,{"date":1663,"open":1558,"high":1664,"low":1665,"close":1666,"change":451,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-12",102.7,101.46,102.63,0.96,180800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1573,"volume":1676,"transactions":9,"vwap":1674},"2026-01-09",101.37,101.89,101.36,101.65,0.45,494300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":894,"percent_change":408,"volume":1682,"transactions":9,"vwap":1681},"2026-01-08",101.68,101.089996,101.2,754100,{"date":1684,"open":1685,"high":1302,"low":1686,"close":1687,"change":1516,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",101.94,101.33,101.62,-0.55,1232300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-06",101.019997,102.32,100.87,102.18,1.25,1.24,244000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":66,"percent_change":66,"volume":1705,"transactions":9,"vwap":1704},"2026-01-05",100.63,101.010002,100.11,100.93,617300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1132,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-02",99.040001,100.145,98.93,100.029999,1.55,381800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":409,"percent_change":409,"volume":1720,"transactions":9,"vwap":1719},"2025-12-31",98.84,98.9,98.44,98.5,149900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1168,"percent_change":1168,"volume":1727,"transactions":9,"vwap":1726},"2025-12-30",99.31,99.33,98.85,98.86,357900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1531,"percent_change":1531,"volume":1734,"transactions":9,"vwap":1733},"2025-12-29",99.28,99.65,99.019997,99.18,394900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1731,"change":481,"percent_change":481,"volume":1739,"transactions":9,"vwap":1731},"2025-12-26",100.080002,99.35,205000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1742,"change":112,"percent_change":112,"volume":1745,"transactions":9,"vwap":1742},"2025-12-24",99.87,99.94,99.71,299700,{"date":1747,"open":1711,"high":1748,"low":1731,"close":1285,"change":439,"percent_change":439,"volume":1749,"transactions":9,"vwap":1285},"2025-12-23",100.084999,1085500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1439,"percent_change":1439,"volume":1756,"transactions":9,"vwap":1755},"2025-12-22",100.2,100.48,99.98,100.22,586300,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":977,"percent_change":1110,"volume":1762,"transactions":9,"vwap":1761},"2025-12-19",98.22,99.61,99.43,409600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1667,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-18",98.31,98.62,97.97,98.16,0.99,711200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":222,"percent_change":592,"volume":1777,"transactions":9,"vwap":1776},"2025-12-17",98.56,98.78,97.13,97.2,746800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1156,"percent_change":1156,"volume":1784,"transactions":9,"vwap":1783},"2025-12-16",97.96,98.55,97.74,98.21,1683500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":72,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-15",99.9,99.905,98.345,98.45,-1.09,718900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-12",100.61,100.86,99.21,99.53,-1.26,-1.25,676800,{"date":1803,"open":1804,"high":1796,"low":1805,"close":1806,"change":1466,"percent_change":1466,"volume":1807,"transactions":9,"vwap":1806},"2025-12-11",100.18,99.45,100.79,803600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1005,"percent_change":1005,"volume":1814,"transactions":9,"vwap":1813},"2025-12-10",100.089996,100.786,99.86,100.26,486600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":107,"percent_change":107,"volume":1821,"transactions":9,"vwap":1820},"2025-12-09",99.92,100.75,99.84,100.23,341800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1283,"change":1827,"percent_change":1160,"volume":1828,"transactions":9,"vwap":1283},"2025-12-08",100.25,100.267,99.67,0.175,174800,{"date":1830,"open":1831,"high":1831,"low":1742,"close":1832,"change":1833,"percent_change":1451,"volume":1834,"transactions":9,"vwap":1832},"2025-12-05",100.34,99.995,-0.305,761400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1031,"percent_change":1031,"volume":1840,"transactions":9,"vwap":1838},"2025-12-04",99.41,100.3,99.26,814100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":52,"percent_change":52,"volume":1846,"transactions":9,"vwap":1844},"2025-12-03",99,99.49,98.525,333800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1843,"change":1531,"percent_change":1531,"volume":1852,"transactions":9,"vwap":1843},"2025-12-02",99.78,99.97,98.89,621100,{"date":1854,"open":1855,"high":1856,"low":1730,"close":1857,"change":593,"percent_change":593,"volume":1858,"transactions":9,"vwap":1857},"2025-12-01",99.66,99.96,99.47,331700,{"date":1860,"open":1742,"high":1861,"low":1862,"close":1863,"change":132,"percent_change":132,"volume":1864,"transactions":9,"vwap":1863},"2025-11-28",100.42,99.8,100.35,111100,{"date":1866,"open":1867,"high":1819,"low":1774,"close":1868,"change":89,"percent_change":878,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",99.059998,99.57,200000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1781,"change":137,"percent_change":429,"volume":1875,"transactions":9,"vwap":1781},"2025-11-25",98.099998,98.655,97.12,643600,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-24",96.6,98.11,97.89,2.02,2.11,813300,{"date":1885,"open":1886,"high":1887,"low":26,"close":1888,"change":107,"percent_change":107,"volume":1889,"transactions":9,"vwap":1888},"2025-11-21",95.94,96.32,95.87,1478200,{"date":1891,"open":1892,"high":1723,"low":1893,"close":1894,"change":419,"percent_change":1413,"volume":1895,"transactions":9,"vwap":1894},"2025-11-20",98.99,95.7,95.81,1254300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1902,"volume":1655,"transactions":9,"vwap":1901},"2025-11-19",97.86,98.719,97.279,97.73,0.13,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-18",97.22,98.34,96.92,97.6,-0.05,1956900,{"date":1912,"open":1880,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":352,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",98.66,97.059998,97.65,-0.45,687100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1872,"change":767,"percent_change":1688,"volume":1923,"transactions":9,"vwap":1872},"2025-11-14",96.93,99.12,96.88,1061300,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":500,"volume":1930,"transactions":9,"vwap":1928},"2025-11-13",100.71,98.18,98.64,-2.74,1505400,{"date":1932,"open":1409,"high":1933,"low":1550,"close":1934,"change":489,"percent_change":562,"volume":1935,"transactions":9,"vwap":1934},"2025-11-12",102.37,101.38,355000,{"date":1937,"open":1627,"high":1344,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-11",101.75,101.96,-0.6,-0.59,341100,{"date":1944,"open":1635,"high":1945,"low":1946,"close":1947,"change":1595,"percent_change":1197,"volume":1948,"transactions":9,"vwap":1947},"2025-11-10",103.3,102.14,102.56,331300,{"date":1950,"open":1951,"high":1952,"low":1760,"close":1953,"change":1018,"percent_change":1018,"volume":1954,"transactions":9,"vwap":1953},"2025-11-07",100.24,101.8,101.69,440600,{"date":1956,"open":1410,"high":1957,"low":1958,"close":1673,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1673},"2025-11-06",103.019997,101.262,-1.5,-1.46,467400,{"date":1963,"open":1964,"high":1349,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-05",101.92,101.83,102.86,1.39,1.37,507700,{"date":1971,"open":1972,"high":1635,"low":1686,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-04",101.82,101.47,-2.16,-2.08,796200,{"date":1978,"open":1435,"high":1979,"low":1410,"close":1264,"change":1018,"percent_change":142,"volume":1980,"transactions":9,"vwap":1264},"2025-11-03",104.040001,836000,{"date":1982,"open":1309,"high":1309,"low":1983,"close":1945,"change":1984,"percent_change":943,"volume":1985,"transactions":9,"vwap":1945},"2025-10-31",102.545,0.62,269500,{"date":1987,"open":1988,"high":1328,"low":1989,"close":1990,"change":1991,"percent_change":222,"volume":1992,"transactions":9,"vwap":1990},"2025-10-30",103.029999,102.61,102.68,-1.05,395900,{"date":1994,"open":1642,"high":1392,"low":1995,"close":1642,"change":1352,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1642},"2025-10-29",103.245,0.52,288800,{"date":1999,"open":1626,"high":2000,"low":2001,"close":2002,"change":1168,"percent_change":662,"volume":2003,"transactions":9,"vwap":2002},"2025-10-28",103.95,103.159,103.19,167800,{"date":2005,"open":1417,"high":1417,"low":1326,"close":2006,"change":132,"percent_change":797,"volume":2007,"transactions":9,"vwap":2006},"2025-10-27",103.51,346600,{"date":2009,"open":2010,"high":1279,"low":1419,"close":1654,"change":2011,"percent_change":773,"volume":2012,"transactions":9,"vwap":1654},"2025-10-24",102.47,1.5,260800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1438,"percent_change":1438,"volume":2019,"transactions":9,"vwap":2018},"2025-10-23",100.57,101.5,100.46,101.23,250900,{"date":2021,"open":2022,"high":2023,"low":1761,"close":2024,"change":1959,"percent_change":1552,"volume":2025,"transactions":9,"vwap":2024},"2025-10-22",101.57,101.76,100.4,1024400,{"date":2027,"open":2028,"high":2028,"low":2023,"close":1385,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1385},"2025-10-21",102.54,-0.685,-0.67,461800,{"date":2033,"open":1947,"high":2034,"low":1419,"close":2035,"change":2036,"percent_change":797,"volume":2037,"transactions":9,"vwap":2035},"2025-10-20",103.050003,102.585,0.775,486100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-17",101.59,102.17,101.080002,101.81,-0.455,-0.44,596400,{"date":2048,"open":2049,"high":2000,"low":2041,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-16",103.88,102.265,-1.165,-1.13,609200,{"date":2055,"open":2056,"high":1435,"low":2028,"close":1277,"change":798,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1277},"2025-10-15",103.74,0.63,713700,{"date":2060,"open":2061,"high":2062,"low":1796,"close":2063,"change":713,"percent_change":281,"volume":2064,"transactions":9,"vwap":2063},"2025-10-14",101.7,103.32,102.78,480800,{"date":2066,"open":1946,"high":1653,"low":1292,"close":1544,"change":2067,"percent_change":1881,"volume":2068,"transactions":9,"vwap":1544},"2025-10-13",2.03,297700,{"date":2070,"open":2071,"high":1957,"low":1863,"close":2072,"change":2073,"percent_change":1045,"volume":2074,"transactions":9,"vwap":2072},"2025-10-10",102.71,100.38,-1.87,299400,{"date":2076,"open":1947,"high":1947,"low":1672,"close":2077,"change":2078,"percent_change":112,"volume":2064,"transactions":9,"vwap":2077},"2025-10-09",102.25,-0.015,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2050,"change":2084,"percent_change":849,"volume":2085,"transactions":9,"vwap":2050},"2025-10-08",101.99,102.35,101.91,0.485,257300,{"date":2087,"open":1635,"high":2088,"low":1403,"close":2089,"change":1940,"percent_change":1941,"volume":2090,"transactions":9,"vwap":2089},"2025-10-07",102.85,101.78,723200,{"date":2092,"open":2028,"high":2093,"low":2041,"close":2094,"change":1257,"percent_change":430,"volume":2095,"transactions":9,"vwap":2094},"2025-10-06",102.645,102.38,351800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1286,"change":2101,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1286},"2025-10-03",101.74,102.465,101.24,0.14,774500,{"date":2104,"open":2016,"high":2105,"low":1304,"close":1674,"change":1438,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1674},"2025-10-02",101.685,0.82,853000,{"date":2109,"open":2110,"high":2111,"low":1285,"close":2112,"change":824,"percent_change":824,"volume":2113,"transactions":9,"vwap":2112},"2025-10-01",99.95,100.85,100.82,654800,{"date":2115,"open":1850,"high":2116,"low":1857,"close":2117,"change":511,"percent_change":511,"volume":2118,"transactions":9,"vwap":2117},"2025-09-30",100.205,100.050003,344300,{"date":2120,"open":1760,"high":2121,"low":2122,"close":2110,"change":2123,"percent_change":59,"volume":2124,"transactions":9,"vwap":2110},"2025-09-29",99.99,99.4,1.18,227600,{"date":2126,"open":1725,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-26",98.96,98.235,98.77,-0.07,330900,{"date":2133,"open":1718,"high":2134,"low":1767,"close":1716,"change":767,"percent_change":767,"volume":2135,"transactions":9,"vwap":1716},"2025-09-25",99.155,245700,{"date":2137,"open":1812,"high":1850,"low":2138,"close":2139,"change":2140,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",99.27,99.38,-0.17,414200,{"date":2143,"open":2144,"high":2145,"low":1857,"close":2146,"change":1038,"percent_change":1038,"volume":2147,"transactions":9,"vwap":2146},"2025-09-23",100.21,100.33,99.55,358600,{"date":2149,"open":1826,"high":2150,"low":2151,"close":1283,"change":2152,"percent_change":1061,"volume":2153,"transactions":9,"vwap":1283},"2025-09-22",100.281,99.409,0.555,224500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":299,"volume":2161,"transactions":9,"vwap":2159},"2025-09-19",99.52,99.81,99.325,99.615,0.335,360800,{"date":2163,"open":1766,"high":1798,"low":2164,"close":1730,"change":1124,"percent_change":1205,"volume":2165,"transactions":9,"vwap":1730},"2025-09-18",98.48,321700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":997,"percent_change":127,"volume":2172,"transactions":9,"vwap":2171},"2025-09-17",98.14,98.59,97.53,98.4,305600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":112,"percent_change":112,"volume":2179,"transactions":9,"vwap":2178},"2025-09-16",98.050003,98.12,97.58,98.010002,624900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":159,"percent_change":797,"volume":2185,"transactions":9,"vwap":2183},"2025-09-15",97.79,98.019997,97.7,152000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":241,"percent_change":241,"volume":2192,"transactions":9,"vwap":2191},"2025-09-12",97.42,97.49,97.089996,97.28,109500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":379,"percent_change":1219,"volume":2199,"transactions":9,"vwap":2198},"2025-09-11",96.62,97.48,96.57,97.37,263300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":472,"percent_change":122,"volume":2206,"transactions":9,"vwap":2205},"2025-09-10",96.51,96.785,96.059998,96.3,174900,{"date":2208,"open":2209,"high":2204,"low":2210,"close":2204,"change":798,"percent_change":1338,"volume":2211,"transactions":9,"vwap":2204},"2025-09-09",95.75,95.415,90900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":147,"percent_change":127,"volume":2218,"transactions":9,"vwap":2217},"2025-09-08",95.18,95.46,95.095001,95.41,319900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":23,"volume":2226,"transactions":9,"vwap":2224},"2025-09-05",94.85,95.059998,94.12,95.029999,0.71,252500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":212,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-04",94.040001,94.33,93.79,94.32,0.2,264900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":622,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-03",94.4,94.48,93.83,94.13,-0.16,182200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2140,"percent_change":694,"volume":2249,"transactions":9,"vwap":2248},"2025-09-02",93.85,94.29,93.23,94.28,176800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2130,"percent_change":2130,"volume":2256,"transactions":9,"vwap":2255},"2025-08-29",94.72,94.78,94.23,94.45,95700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":38,"percent_change":132,"volume":2263,"transactions":9,"vwap":2262},"2025-08-28",94.2,94.605,94.07,94.52,140700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2231,"change":2269,"percent_change":623,"volume":2270,"transactions":9,"vwap":2231},"2025-08-27",93.95,94.11,93.69,-0.12,160900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":152,"percent_change":713,"volume":2277,"transactions":9,"vwap":2276},"2025-08-26",93.73,94.029999,93.71,93.91,461300,{"date":2279,"open":2280,"high":2266,"low":2281,"close":2282,"change":1169,"percent_change":1451,"volume":2283,"transactions":9,"vwap":2282},"2025-08-25",93.68,93.51,93.56,591900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":911,"volume":2291,"transactions":9,"vwap":2289},"2025-08-22",92.43,93.925,92.36,93.84,1.475,219900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1909,"volume":2299,"transactions":9,"vwap":2297},"2025-08-21",92.19,92.425,92.019997,92.365,-0.045,194800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":231,"percent_change":231,"volume":1668,"transactions":9,"vwap":2305},"2025-08-20",92.29,92.42,91.56,92.41,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":936,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-19",93.26,93.27,92.26,92.44,-0.79,826700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2233,"percent_change":330,"volume":2320,"transactions":9,"vwap":2319},"2025-08-18",93,93.4,92.87,93.18,538700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":531,"percent_change":122,"volume":2327,"transactions":9,"vwap":2326},"2025-08-15",92.96,93.099998,92.57,92.98,103200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":894,"percent_change":1916,"volume":2334,"transactions":9,"vwap":2333},"2025-08-14",92.82,92.94,92.35,92.75,209800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":389,"percent_change":261,"volume":2341,"transactions":9,"vwap":2340},"2025-08-13",93.050003,93.19,92.71,93.17,291100,{"date":2343,"open":2344,"high":2333,"low":2345,"close":2346,"change":797,"percent_change":1438,"volume":2347,"transactions":9,"vwap":2346},"2025-08-12",92.3,92.21,92.74,418800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-11",92.040001,92.46,91.85,91.98,0.11,0.12,652400,{"date":2358,"open":2303,"high":2359,"low":2360,"close":2361,"change":693,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-08",92.48,91.77,91.87,-0.23,629900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":472,"percent_change":1190,"volume":2370,"transactions":9,"vwap":2369},"2025-08-07",92.33,92.58,91.677,92.080002,912000,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1481,"percent_change":481,"volume":2376,"transactions":9,"vwap":2375},"2025-08-06",91.96,91.55,91.84,404800,{"date":2378,"open":2303,"high":2379,"low":2380,"close":2350,"change":1168,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2350},"2025-08-05",92.5,91.75,-0.35,343300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2288,"change":45,"percent_change":289,"volume":2388,"transactions":9,"vwap":2288},"2025-08-04",91.93,92.405,91.82,81400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1800,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-01",91.61,91.9,90.772,91.36,-1.35,392300,{"date":2398,"open":2399,"high":2319,"low":2400,"close":2401,"change":2101,"percent_change":1488,"volume":2402,"transactions":9,"vwap":2401},"2025-07-31",92.76,92.53,92.61,331100,{"date":2404,"open":2288,"high":2405,"low":2406,"close":2407,"change":1160,"percent_change":2233,"volume":2408,"transactions":9,"vwap":2407},"2025-07-30",92.72,92,92.47,368100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2302,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2302},"2025-07-29",92.97,93.07,92.17,-0.475,-0.51,148300,{"date":2418,"open":2412,"high":2412,"low":2419,"close":2420,"change":2421,"percent_change":623,"volume":2422,"transactions":9,"vwap":2420},"2025-07-28",92.6,92.765,-0.125,235000,{"date":2424,"open":2346,"high":2411,"low":2400,"close":2425,"change":1266,"percent_change":1266,"volume":2426,"transactions":9,"vwap":2425},"2025-07-25",92.89,150800,{"date":2428,"open":2429,"high":2429,"low":2401,"close":2430,"change":622,"percent_change":2241,"volume":2431,"transactions":9,"vwap":2430},"2025-07-24",93.059998,92.84,254800,{"date":2433,"open":2434,"high":2435,"low":2399,"close":2436,"change":886,"percent_change":1160,"volume":2437,"transactions":9,"vwap":2436},"2025-07-23",92.93,93.14,92.99,456300,{"date":2439,"open":2401,"high":2316,"low":2406,"close":2330,"change":1488,"percent_change":748,"volume":2440,"transactions":9,"vwap":2330},"2025-07-22",477200,{"date":2442,"open":2323,"high":2443,"low":2444,"close":2445,"change":869,"percent_change":869,"volume":2446,"transactions":9,"vwap":2445},"2025-07-21",93.29,92.62,92.67,875500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-18",92.92,93.040001,92.481,92.65,0,1223400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2452,"change":38,"percent_change":1439,"volume":2460,"transactions":9,"vwap":2452},"2025-07-17",92.12,92.83,92.099998,131000,{"date":2462,"open":2387,"high":2463,"low":2464,"close":2465,"change":997,"percent_change":389,"volume":2466,"transactions":9,"vwap":2465},"2025-07-16",92.059998,91.21,91.92,383100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":107,"percent_change":1235,"volume":2473,"transactions":9,"vwap":2472},"2025-07-15",91.83,91.91,91.44,91.53,245800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":137,"percent_change":38,"volume":2480,"transactions":9,"vwap":2479},"2025-07-14",91.019997,91.51,91.010002,91.47,91000,{"date":2482,"open":2478,"high":2483,"low":2484,"close":2485,"change":2269,"percent_change":623,"volume":2486,"transactions":9,"vwap":2485},"2025-07-11",91.11,90.68,90.81,392700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":299,"percent_change":147,"volume":2493,"transactions":9,"vwap":2492},"2025-07-10",90.9,91.087997,90.47,90.93,585400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":997,"percent_change":389,"volume":2500,"transactions":9,"vwap":2499},"2025-07-09",90.35,90.62,90.07,90.59,558200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":721,"percent_change":511,"volume":2507,"transactions":9,"vwap":2506},"2025-07-08",90.3,90.5,89.91,90.2,839800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":622,"percent_change":2140,"volume":2514,"transactions":9,"vwap":2513},"2025-07-07",90.089996,90.24,89.82,90.11,858600,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":1573,"percent_change":52,"volume":2520,"transactions":9,"vwap":2519},"2025-07-03",90.040001,90.4,90.26,336100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2512,"change":1466,"percent_change":1257,"volume":2526,"transactions":9,"vwap":2512},"2025-07-02",89.39,90.029999,89.32,258700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":834,"transactions":9,"vwap":2532},"2025-07-01",89.76,89.855,89.22,89.29,-0.81,-0.9,{"date":2536,"open":2537,"high":2538,"low":2529,"close":2539,"change":389,"percent_change":849,"volume":2540,"transactions":9,"vwap":2539},"2025-06-30",89.84,90.21,90.099998,276100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2453,"percent_change":2453,"volume":2547,"transactions":9,"vwap":2546},"2025-06-27",89.71,89.96,89.36,89.67,173700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2546,"change":2553,"percent_change":1984,"volume":2554,"transactions":9,"vwap":2546},"2025-06-26",89.17,89.712,89.15,0.55,111900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":191,"percent_change":241,"volume":2561,"transactions":9,"vwap":2560},"2025-06-25",89.44,89.46,89,89.12,137500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1205,"percent_change":102,"volume":2568,"transactions":9,"vwap":2567},"2025-06-24",88.7,89.24,88.66,89.2,106300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":552,"percent_change":1089,"volume":2575,"transactions":9,"vwap":2574},"2025-06-23",87.83,88.33,87.43,88.31,119700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":512,"percent_change":721,"volume":2582,"transactions":9,"vwap":2581},"2025-06-20",88.3,88.34,87.94,88.040001,82400,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2354,"percent_change":1902,"volume":2588,"transactions":9,"vwap":2587},"2025-06-18",87.7,88.22,87.96,203000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":409,"percent_change":408,"volume":2595,"transactions":9,"vwap":2594},"2025-06-17",88.010002,88.19,87.71,87.85,344200,{"date":2597,"open":2598,"high":2572,"low":2587,"close":2599,"change":943,"percent_change":1338,"volume":2600,"transactions":9,"vwap":2599},"2025-06-16",87.99,88.21,267500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2415,"percent_change":489,"volume":2607,"transactions":9,"vwap":2606},"2025-06-13",87.75,87.978,87.44,87.61,136100,{"date":2609,"open":2610,"high":2572,"low":2591,"close":2611,"change":1451,"percent_change":439,"volume":2612,"transactions":9,"vwap":2611},"2025-06-12",88.089996,88.12,387300,{"date":2614,"open":2615,"high":2616,"low":2578,"close":2617,"change":241,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-11",88.72,88.736,88.42,-0.1,227000,{"date":2621,"open":2615,"high":2615,"low":2622,"close":2623,"change":2130,"percent_change":191,"volume":2624,"transactions":9,"vwap":2623},"2025-06-10",88.304,88.51,100800,{"date":2626,"open":2623,"high":2627,"low":2628,"close":2629,"change":281,"percent_change":521,"volume":2630,"transactions":9,"vwap":2629},"2025-06-09",88.78,88.28,88.58,206400,{"date":2632,"open":2586,"high":2633,"low":2634,"close":2586,"change":142,"percent_change":281,"volume":2635,"transactions":9,"vwap":2586},"2025-06-06",88.385,88.13,200500,{"date":2637,"open":2638,"high":2574,"low":2639,"close":2640,"change":2241,"percent_change":694,"volume":2641,"transactions":9,"vwap":2640},"2025-06-05",88.11,87.63,87.9,412000,{"date":2643,"open":2644,"high":2638,"low":2645,"close":2646,"change":521,"percent_change":996,"volume":2647,"transactions":9,"vwap":2646},"2025-06-04",87.78,87.59,88.059998,206000,{"date":2649,"open":2650,"high":2593,"low":2651,"close":2652,"change":1466,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-03",87.24,87.13,87.65,0.61,326800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":512,"percent_change":721,"volume":2661,"transactions":9,"vwap":2660},"2025-06-02",86.83,87.17,86.48,87.12,127600,{"date":2663,"open":2664,"high":2665,"low":2659,"close":2666,"change":1488,"percent_change":886,"volume":2667,"transactions":9,"vwap":2666},"2025-05-30",86.79,87.065002,87.040001,187400,{"date":2669,"open":2670,"high":2658,"low":2671,"close":2672,"change":2673,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-29",87.14,86.69,86.89,-0.02,1076900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":409,"percent_change":408,"volume":2681,"transactions":9,"vwap":2680},"2025-05-28",87.34,87.35,86.74,86.91,1716600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2653,"percent_change":1337,"volume":2688,"transactions":9,"vwap":2687},"2025-05-27",87.21,87.33,86.93,87.27,242200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":622,"percent_change":2140,"volume":2695,"transactions":9,"vwap":2694},"2025-05-23",86.39,86.75,86.315,86.66,186400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2698,"change":869,"percent_change":869,"volume":2701,"transactions":9,"vwap":2698},"2025-05-22",86.81,86.92,86.57,248900,{"date":2703,"open":2573,"high":2704,"low":2705,"close":2664,"change":593,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2664},"2025-05-21",87.49,86.52,-1,345400,{"date":2709,"open":2652,"high":2710,"low":2677,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-20",87.76,87.67,-0.33,-0.38,2052100,{"date":2716,"open":2685,"high":2717,"low":2685,"close":2718,"change":1266,"percent_change":107,"volume":2719,"transactions":9,"vwap":2718},"2025-05-19",88.07,88,159200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":849,"percent_change":2553,"volume":2726,"transactions":9,"vwap":2725},"2025-05-16",87.6,87.98,87.57,87.95,215500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":694,"percent_change":693,"volume":1422,"transactions":9,"vwap":2732},"2025-05-15",87.51,87.64,87.059998,87.47,{"date":2734,"open":2585,"high":2735,"low":2736,"close":2652,"change":2673,"percent_change":2673,"volume":2737,"transactions":9,"vwap":2652},"2025-05-14",87.895,87.5,387900,{"date":2739,"open":2678,"high":2740,"low":2741,"close":2711,"change":261,"percent_change":1466,"volume":2742,"transactions":9,"vwap":2711},"2025-05-13",87.836,87.317,420600,{"date":2744,"open":2685,"high":2685,"low":2745,"close":2684,"change":1205,"percent_change":1116,"volume":2746,"transactions":9,"vwap":2684},"2025-05-12",86.78,241100,{"date":2748,"open":2749,"high":2671,"low":2750,"close":2751,"change":107,"percent_change":1235,"volume":2752,"transactions":9,"vwap":2751},"2025-05-09",86.47,86.099998,86.32,473500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1116,"percent_change":378,"volume":2759,"transactions":9,"vwap":2758},"2025-05-08",86.010002,86.475,85.8,86.26,1136300,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":191,"percent_change":241,"volume":2765,"transactions":9,"vwap":2764},"2025-05-07",85.52,85.07,85.23,336400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1169,"percent_change":2712,"volume":2772,"transactions":9,"vwap":2771},"2025-05-06",85.34,85.648,85.15,85.31,411000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1168,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-05",85.45,85.97,85.4,85.59,-0.37,378000,{"date":2782,"open":2762,"high":2783,"low":2784,"close":2785,"change":1769,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-02",85.99,85.49,85.91,1.17,522700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":748,"percent_change":212,"volume":2794,"transactions":9,"vwap":2793},"2025-05-01",85.2,85.35,84.835,84.92,455700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2140,"percent_change":1481,"volume":2801,"transactions":9,"vwap":2800},"2025-04-30",84.35,84.89,83.936,84.76,480900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":849,"percent_change":1258,"volume":2808,"transactions":9,"vwap":2807},"2025-04-29",84.4,85.074997,84.37,84.93,242100,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":472,"percent_change":1189,"volume":2815,"transactions":9,"vwap":2814},"2025-04-28",84.28,84.47,83.893,84.45,86600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2819,"change":52,"percent_change":1257,"volume":2821,"transactions":9,"vwap":2819},"2025-04-25",83.79,84.21,83.72,77800,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2820,"change":1337,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2820},"2025-04-24",83.12,83.77,0.84,172300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":59,"volume":2835,"transactions":9,"vwap":2833},"2025-04-23",82.97,83.71,82.9,83.019997,0.975,192800,{"date":180,"open":2837,"high":2838,"low":176,"close":2839,"change":2840,"percent_change":38,"volume":2841,"transactions":9,"vwap":2839},81.45,82.21,82.044998,0.595,389300]