[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJK":3,"homepage-market-summary":30,"stock-historical-IJK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJK","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 S&P Mid-Cap 400 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6903,0.771724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},111.8,111.92,112.51,111.74,110.85,0.95,0.86,396056.358601,119.3942,91.3,314186.45249516,73,6583,{"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},78.13,293974,107300513.12379,41.14,"2025-04-22",[182,185,194,204,215,226,237,248,259,269,280,289,298,309,319,329,340,349,359,370,380,390,400,410,421,431,441,450,458,468,479,490,501,512,520,530,539,549,560,569,579,589,598,609,620,630,641,652,663,673,682,693,703,712,721,731,740,750,761,771,779,788,796,805,812,820,828,836,843,850,857,865,872,877,885,893,899,906,913,921,929,935,942,950,957,963,971,977,985,991,998,1003,1011,1018,1025,1034,1041,1049,1052,1058,1063,1068,1074,1081,1086,1093,1101,1108,1117,1122,1131,1139,1146,1151,1158,1165,1171,1179,1187,1196,1205,1212,1219,1226,1235,1242,1251,1259,1268,1277,1283,1291,1300,1308,1316,1325,1333,1340,1347,1355,1361,1369,1378,1387,1394,1401,1410,1419,1426,1435,1440,1448,1457,1465,1473,1481,1486,1492,1499,1505,1512,1521,1527,1535,1542,1548,1555,1562,1567,1573,1581,1587,1594,1601,1609,1614,1621,1629,1636,1644,1649,1655,1663,1670,1677,1683,1691,1698,1705,1713,1720,1727,1736,1743,1750,1757,1764,1770,1776,1783,1790,1797,1803,1809,1815,1821,1828,1833,1840,1847,1853,1859,1865,1873,1881,1888,1897,1904,1911,1918,1927,1933,1942,1948,1955,1962,1968,1976,1982,1990,1996,2001,2005,2011,2015,2020,2027,2033,2040,2047,2053,2060,2066,2071,2077,2084,2092,2097,2105,2110,2117,2123,2128,2131,2136,2141,2147,2155,2162,2167,2173,2176,2185,2190,2196,2201,2206,2211,2216,2220,2226,2233,2237,2243,2248,2256,2262,2267,2271,2276,2285,2292,2299,2305,2312,2317,2325,2331,2338,2346,2352,2358,2363,2369,2377,2383,2391,2396,2400,2404,2410,2417,2422,2427,2432,2438,2445,2451,2457,2463,2469,2476,2481,2488,2494,2499,2504,2509,2515,2521,2528,2534,2542,2549,2556,2565,2572,2579,2586,2592,2598,2604,2609,2615,2622,2628,2634,2640,2647,2653,2659,2664,2671,2678,2686,2692,2697,2703,2708,2714,2718,2725,2732,2738,2745,2751,2757,2766,2773,2780,2787,2794,2802,2810,2818],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3637,112.028,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":117,"volume":191,"transactions":192,"vwap":193},"2026-10-01",109.81,111.33,109.28,1.24,1924544.975251,5814,110.5399,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",110.16,109.47,109.61,-0.32,-0.29,451412.973045,3574,109.9331,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",110.02,110.29,109.18,109.93,0.17,0.15,296409.472707,3328,109.53,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",109.6,110.15,109.11,109.76,-0.81,-0.73,258159.605664,3214,109.707,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",110.61,110.97,109.995,110.57,0.18,0.16,437210.972175,3164,110.4954,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",109.89,110.845,109.75,110.39,-0.3,-0.27,1252972.521465,3423,109.99,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",111.04,111.44,110.58,110.69,-0.64,-0.57,472965.151428,3360,110.8566,{"date":260,"open":261,"high":262,"low":263,"close":188,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",111.3,111.64,110.63,0.61,0.55,334047.68234,3332,111.2944,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",110.77,110.965,110.1,110.72,0.91,0.83,374542.522507,3441,110.7275,{"date":281,"open":282,"high":282,"low":283,"close":187,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",110.25,109.32,-0.06,-0.05,433093.582854,3568,109.7442,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":38,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",110.66,110.91,109.87,0.67,247698.999829,2018,110.1465,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",109.65,110.4,108.203,109.14,-0.17,-0.16,314714.823398,3488,109.5407,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",110.13,109.03,109.31,-0.76,-0.69,327014.580835,3034,109.3305,{"date":320,"open":321,"high":228,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",110.27,109.9,110.07,-1.45,-1.3,232184.599927,3322,110.2615,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",111.58,111.73,111.16,111.52,0.97,0.88,216301.965464,2895,111.5121,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":325,"percent_change":346,"volume":347,"transactions":348,"vwap":279},"2026-09-10",110.94,111.61,110.45,110.55,-1.16,335766.309394,3467,{"date":350,"open":351,"high":352,"low":332,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",112.66,112.88,111.85,-1.18,-1.04,196546.41821,2695,112.1146,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",113.46,113.5885,112.89,113.03,-0.42,-0.37,273009.724538,3228,113.2766,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":107,"volume":377,"transactions":378,"vwap":379},"2026-09-04",112.84,113.67,112.735,113.45,0.07,175436.347023,2316,113.3701,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",112.94,113.38,112.08,1.21,1.08,169706.604851,2135,113.0412,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":278,"vwap":399},"2026-09-02",111.87,112.29,111.605,112.17,0.5,0.45,336275.587746,111.878,{"date":401,"open":402,"high":372,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",112.3,111.51,111.67,-1.48,-1.31,400437.425439,2928,112.0147,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",113.33,113.53,112.71,113.15,-0.55,-0.48,142790.157001,2341,113.0193,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",115.61,113.665,113.7,-1.94,-1.68,142499.004514,1997,114.3674,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":122,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",116.11,116.1898,115.17,115.64,0.22,125161.744344,1955,115.5657,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":66,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",114.32,115.63,115.39,0.79,103616.097717,1746,115.2058,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":232,"percent_change":233,"volume":455,"transactions":456,"vwap":457},"2026-08-25",115.03,114.1501,114.49,235927.726341,2452,114.4987,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",115.06,113.99,114.31,-1.14,-0.99,208009.365186,3084,114.3511,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",115.78,115.8055,114.95,115.45,0.43,0.37,215291.977565,1860,115.4304,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",115.53,116.19,114.93,115.02,-1.2,-1.03,133188.638993,2062,115.3027,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",117.67,117.725,115.94,116.22,-0.52,-0.45,243076.184437,2488,116.4944,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",118.05,118.31,116.7,116.74,-2.37,-1.99,212343.449859,2637,117.3249,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":376,"percent_change":107,"volume":517,"transactions":518,"vwap":519},"2026-08-17",118.96,118.74,119.11,199192.704187,2589,119.1281,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":474,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",118.73,119.15,118.559177,119.04,0.36,159487.110857,2123,118.8561,{"date":531,"open":532,"high":533,"low":503,"close":534,"change":535,"percent_change":127,"volume":536,"transactions":537,"vwap":538},"2026-08-13",118.54,118.82,118.61,0.47,158010.230062,2064,118.5379,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":137,"volume":546,"transactions":547,"vwap":548},"2026-08-12",118.38,118.57,117.78,118.14,0.77,119338.381766,2125,118.2048,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",117.38,118.09,117.25,117.37,0.31,0.26,121546.437345,1695,117.4917,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":199,"percent_change":244,"volume":566,"transactions":567,"vwap":568},"2026-08-10",117.48,117.75,117.015,117.06,151697.700704,2158,117.3282,{"date":570,"open":571,"high":572,"low":573,"close":551,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",116.89,117.56,116.35,2.23,1.94,213546.693539,1969,117.3049,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":284,"volume":586,"transactions":587,"vwap":588},"2026-08-06",115.32,116.61,114.9583,115.15,-0.07,203109.672571,2703,115.6141,{"date":590,"open":591,"high":592,"low":435,"close":593,"change":594,"percent_change":255,"volume":595,"transactions":596,"vwap":597},"2026-08-05",116.26,116.62,115.22,-0.66,142286.781208,2290,115.6315,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",114.23,116.1099,114.05,115.88,2.57,2.27,317236.337755,3415,115.4776,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",111.9,113.44,111.89,113.31,1.43,1.28,479125.866673,3610,113.0702,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":585,"volume":627,"transactions":628,"vwap":629},"2026-07-31",112.77,112.82,110.96,111.88,-0.08,135824.76707,1767,112.0245,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",111.66,112.01,110.43,111.96,1.7,1.54,165802.849698,1858,111.2379,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",112.34,112.44,110.045,110.26,-2.49,-2.21,131639.362576,1914,111.1781,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",112.95,113.0387,111.69,112.75,-0.87,-0.77,107894.370329,1782,112.5886,{"date":664,"open":602,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",114.54,112.43,113.62,0.44,0.39,244790.965757,2670,113.2114,{"date":674,"open":675,"high":676,"low":654,"close":677,"change":678,"percent_change":626,"volume":679,"transactions":680,"vwap":681},"2026-07-24",113.87,114.24,113.18,-0.09,147582.600122,2209,113.4959,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",112.68,113.7287,112.345,113.27,0.14,0.12,171991.219304,2173,113.0548,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",113.08,114.015,113.13,-0.4,-0.35,139155.497752,1738,113.3729,{"date":704,"open":705,"high":706,"low":393,"close":413,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",112.63,113.59,1.65,1.47,89600.17293,2121,113.1823,{"date":713,"open":714,"high":715,"low":716,"close":625,"change":496,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",113.11,113.305,111.81,-0.46,191522.934956,2172,112.4298,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":254,"volume":728,"transactions":729,"vwap":730},"2026-07-17",111.75,113.155,111.29,112.4,-0.72,160842.017169,1850,112.4998,{"date":732,"open":733,"high":734,"low":705,"close":735,"change":736,"percent_change":199,"volume":737,"transactions":738,"vwap":739},"2026-07-16",112.69,113.865,113.12,-0.36,168694.302707,2323,113.0542,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":678,"volume":747,"transactions":748,"vwap":749},"2026-07-15",113.98,114.22,112.48,113.48,-0.1,124535.84939,1938,113.3995,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",113.95,114.345,113.32,113.58,0.68,0.6,122483.479627,1829,113.6283,{"date":762,"open":413,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",113.91,112.55,112.9,-1.21,-1.06,191361.267088,2548,113.0892,{"date":772,"open":773,"high":774,"low":754,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",114.77,114.89,114.11,-0.59,-0.51,123200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",114.13,115.41,114.099998,114.7,1.67,1.48,221900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":727,"volume":795,"transactions":9,"vwap":793},"2026-07-08",113.010002,113.47,111.7,113.029999,-0.82,245000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",115.38,115.52,113.26,113.85,-2.1,-1.81,331000,{"date":806,"open":481,"high":807,"low":481,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",116.52,115.95,0.82,0.71,489800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":221,"volume":819,"transactions":9,"vwap":817},"2026-07-02",116.73,117.59,114.029999,115.13,-0.94,490600,{"date":821,"open":822,"high":823,"low":470,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",116.85,117.35,116.07,-1.43,-1.22,1390100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":82,"volume":835,"transactions":9,"vwap":833},"2026-06-30",116.24,117.6,116.099998,117.5,1.55,667500,{"date":837,"open":838,"high":839,"low":840,"close":808,"change":264,"percent_change":841,"volume":842,"transactions":9,"vwap":808},"2026-06-29",115.57,116.059998,114.3,0.53,244800,{"date":844,"open":845,"high":808,"low":846,"close":847,"change":848,"percent_change":776,"volume":849,"transactions":9,"vwap":847},"2026-06-26",115.21,114.67,115.34,-0.68,340100,{"date":851,"open":591,"high":852,"low":782,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",117.12,116.019997,1.1,0.96,171000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":147,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-24",114.57,116.080002,114.43,114.92,0.33,298100,{"date":866,"open":775,"high":867,"low":868,"close":665,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":665},"2026-06-23",115.67,113.84,-1.8,-1.55,193500,{"date":873,"open":853,"high":807,"low":436,"close":874,"change":756,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",116.34,0.59,200800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":708,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-18",115.58,115.8,114.46,115.66,1.29,242800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":354,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",115.35,116.49,114.019997,114.19,-1.02,211700,{"date":894,"open":860,"high":895,"low":896,"close":897,"change":496,"percent_change":497,"volume":898,"transactions":9,"vwap":897},"2026-06-16",116.53,115.089996,115.37,146400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":22,"percent_change":276,"volume":905,"transactions":9,"vwap":904},"2026-06-15",116.8,116.92,115.69,115.89,245300,{"date":907,"open":908,"high":909,"low":816,"close":910,"change":137,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",115.059998,115.62,114.94,0.58,195800,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",111.84,114.45,114.28,3.32,2.99,269100,{"date":922,"open":923,"high":924,"low":925,"close":624,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":624},"2026-06-10",112.38,113.93,110.78,-2.13,-1.88,256500,{"date":930,"open":612,"high":931,"low":932,"close":933,"change":756,"percent_change":757,"volume":934,"transactions":9,"vwap":933},"2026-06-09",114.71,109.83,113.089996,213800,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":285,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",113.51,112.27,112.41,-0.04,122200,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",114.5,111.97,112.46,-3.11,-2.69,161500,{"date":951,"open":952,"high":953,"low":954,"close":838,"change":669,"percent_change":955,"volume":956,"transactions":9,"vwap":838},"2026-06-04",114.8,115.83,114.41,0.34,148000,{"date":958,"open":959,"high":960,"low":889,"close":961,"change":210,"percent_change":211,"volume":962,"transactions":9,"vwap":961},"2026-06-03",114.62,115.47,115.18,709300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":23,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-02",113.94,115.040001,113.89,115.010002,0.75,152900,{"date":972,"open":375,"high":665,"low":973,"close":974,"change":975,"percent_change":376,"volume":976,"transactions":9,"vwap":974},"2026-06-01",112.62,114.15,0.08,270400,{"date":978,"open":979,"high":916,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",113.92,113.5,114.07,0.52,0.46,106000,{"date":986,"open":987,"high":783,"low":393,"close":988,"change":989,"percent_change":232,"volume":990,"transactions":9,"vwap":988},"2026-05-28",113.07,113.55,0.2,171200,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":594,"volume":997,"transactions":9,"vwap":995},"2026-05-27",114.39,113.24,113.35,-0.75,134000,{"date":999,"open":714,"high":783,"low":1000,"close":783,"change":605,"percent_change":1001,"volume":1002,"transactions":9,"vwap":783},"2026-05-26",112.58,2.03,540000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":336,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",111.47,112.21,111.010002,111.83,0.98,1688400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":21,"change":122,"percent_change":1016,"volume":1017,"transactions":9,"vwap":21},"2026-05-21",110.089996,111.31,109.38,0.23,219000,{"date":1019,"open":1020,"high":925,"low":1021,"close":1022,"change":1001,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",109.26,108.33,110.6,1.87,342100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",108.98,109.25,107.75,108.57,-1.07,-0.98,166500,{"date":1035,"open":1036,"high":21,"low":1037,"close":1038,"change":315,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",110.64,109.07,109.64,-0.63,284900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":927,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",111.17,111.18,110.050003,110.33,-2.11,219200,{"date":1050,"open":19,"high":657,"low":353,"close":644,"change":397,"percent_change":127,"volume":1051,"transactions":9,"vwap":644},"2026-05-14",291900,{"date":1053,"open":726,"high":1054,"low":1055,"close":1056,"change":940,"percent_change":940,"volume":1057,"transactions":9,"vwap":1056},"2026-05-13",112.45,111.040001,111.99,158000,{"date":1059,"open":1060,"high":1060,"low":301,"close":1061,"change":658,"percent_change":659,"volume":1062,"transactions":9,"vwap":1061},"2026-05-12",112.5,112.029999,222000,{"date":1064,"open":372,"high":1065,"low":1066,"close":765,"change":232,"percent_change":233,"volume":1067,"transactions":9,"vwap":765},"2026-05-11",113.19,112.6,259500,{"date":1069,"open":1070,"high":1070,"low":1006,"close":1071,"change":38,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",113.080002,112.72,0.65,152700,{"date":1075,"open":1076,"high":931,"low":1077,"close":1056,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1056},"2026-05-07",114.59,111.77,-1.51,-1.33,265200,{"date":1082,"open":764,"high":988,"low":945,"close":980,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":980},"2026-05-06",2.94,2.66,291400,{"date":1087,"open":932,"high":291,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",109.71,110.56,1.71,1.57,371800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":244,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",108.89,109.77,108.27,108.85,-0.25,257600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":147,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",109.59,108.82,109.12,0.41,341200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",107.55,108.77,107.27,108.71,1.84,1.72,171400,{"date":1118,"open":1110,"high":1029,"low":1119,"close":1120,"change":659,"percent_change":727,"volume":1121,"transactions":9,"vwap":1120},"2026-04-29",106.29,106.87,140900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",108.67,108.99,107.22,107.64,-1.66,-1.52,247200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":200,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",109.69,109.95,108.79,109.3,-0.26,194700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1103,"change":756,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1103},"2026-04-24",109.46,110.040001,108.69,0.62,329200,{"date":1147,"open":1027,"high":1103,"low":1148,"close":1149,"change":200,"percent_change":244,"volume":1150,"transactions":9,"vwap":1149},"2026-04-23",107.53,108.91,260500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":417,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",110.92,108.94,109.2,-0.44,208800,{"date":1159,"open":1160,"high":331,"low":283,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",110.71,109.68,-0.74,-0.67,212000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":264,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",109.5,110.42,0.56,160400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":187,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":187},"2026-04-17",108.8,110.44,108.56,2.37,2.21,483400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",107.67,108.099998,107.050003,107.44,0.02,2076200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",107.72,108.040001,106.88,107.42,-0.21,-0.2,241900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",107.31,107.89,106.83,107.63,0.85,0.8,266700,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":615,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",104.88,106.92,106.78,1.36,472100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1099,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",105.94,105.059998,105.35,-0.24,248200,{"date":1220,"open":1221,"high":1222,"low":1207,"close":1223,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",105.23,106.12,105.6,0.03,232500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",105.79,106.4,105.040001,105.57,3.24,3.17,537200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":210,"percent_change":210,"volume":1241,"transactions":9,"vwap":1240},"2026-04-07",101.79,102.87,101.4,102.33,363200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",101.81,102.23,101.099998,102.16,0.29,0.28,5603500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",99.88,102.89,99.69,101.87,0.13,780100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",101.56,102.69,101.51,101.74,1.12,1.11,1074400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",98.44,101.16,98.24,100.62,3.4,3.5,1036300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":406,"percent_change":1079,"volume":1282,"transactions":9,"vwap":1281},"2026-03-30",99.71,96.86,97.22,454600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",99.73,99.89,98.34,98.53,-1.74,888200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",101.33,102.26,100.22,100.27,-2.32,-2.26,1097000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":89,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",102.81,103.2,101.47,102.59,1.04,4832200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":545,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-24",99.99,102,99.63,101.55,0.76,315800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-23",100.7,102.5,100.48,100.78,2.06,2.09,329800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",101.32,97.98,98.72,-2.89,-2.84,365000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":911,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",99.65,102.22,101.61,0.57,197200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":314,"percent_change":996,"volume":1346,"transactions":9,"vwap":1345},"2026-03-18",101.57,102.43,101.019997,101.029999,375300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1237,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1237},"2026-03-17",101.050003,102.14,100.96,0.93,0.92,169700,{"date":1356,"open":1357,"high":1358,"low":1321,"close":1359,"change":275,"percent_change":275,"volume":1360,"transactions":9,"vwap":1359},"2026-03-16",101.17,102.13,100.86,240200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",100.84,101.43,99.55,99.95,-0.19,201600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",101.63,101.98,100.12,100.14,-2.64,-2.57,814000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",102.52,103.38,101.96,102.78,-0.23,-0.22,186500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1099,"percent_change":1217,"volume":1393,"transactions":9,"vwap":1392},"2026-03-10",103.32,104.71,102.88,103.010002,159700,{"date":1395,"open":1396,"high":1381,"low":1397,"close":1398,"change":1114,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-09",100.6,99.57,103.26,1.81,228700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",102.17,102.64,101.07,101.42,-2.61,-2.51,253700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",104.8,105.59,102.92,104.029999,-1.73,-1.64,284400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":975,"percent_change":975,"volume":1425,"transactions":9,"vwap":1424},"2026-03-04",106.5,106.64,104.97,105.76,309800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",105.33,106.23,103.27,105.68,-2.36,-2.18,364300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1190,"change":615,"percent_change":82,"volume":1439,"transactions":9,"vwap":1190},"2026-03-02",105.84,108.21,374900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1443},"2026-02-27",105.81,106.61,105.39,-0.6,-0.56,142200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-26",107.38,107.4,105.63,107.21,0.1,0.09,168200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1353,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",107.019997,107.39,106.51,107.11,0.87,151000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":59,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",105.029999,106.3,104.86,106.19,1.25,93100,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",106,104.3,104.94,-1.63,-1.53,82600,{"date":1482,"open":1483,"high":1198,"low":1483,"close":1484,"change":1203,"percent_change":1314,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",105.55,106.57,223500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":127,"percent_change":147,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",104.96,105.77,104.81,111000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":875,"percent_change":1169,"volume":1498,"transactions":9,"vwap":1497},"2026-02-18",105.15,106.33,104.76,105.37,138300,{"date":1500,"open":1501,"high":1502,"low":1398,"close":1503,"change":397,"percent_change":474,"volume":1504,"transactions":9,"vwap":1503},"2026-02-17",104.11,105.14,104.78,177300,{"date":1506,"open":1507,"high":1215,"low":1508,"close":1509,"change":1265,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-13",103.22,102.97,104.33,1.09,162600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",105.73,106.36,102.98,103.21,-1.67,-1.59,265400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1207,"change":1193,"percent_change":1194,"volume":1526,"transactions":9,"vwap":1207},"2026-02-11",105.89,106.16,103.89,176400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":200,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",105.44,105.66,104.92,105.089996,-0.31,133800,{"date":1536,"open":1537,"high":1514,"low":1538,"close":1539,"change":1540,"percent_change":137,"volume":1541,"transactions":9,"vwap":1539},"2026-02-09",104.72,104.4,105.4,0.69,285100,{"date":1543,"open":1544,"high":1412,"low":1544,"close":1390,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1390},"2026-02-06",102.41,3.7,3.66,374400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-05",100.15,101.97,101.010002,-0.14,129100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1445,"percent_change":776,"volume":1561,"transactions":9,"vwap":1560},"2026-02-04",102.38,102.55,99.66,101.15,187100,{"date":1563,"open":1343,"high":1383,"low":1564,"close":1565,"change":285,"percent_change":285,"volume":1566,"transactions":9,"vwap":1565},"2026-02-03",100.42,101.75,167300,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":854,"percent_change":1510,"volume":1572,"transactions":9,"vwap":1571},"2026-02-02",100.35,102.19,101.8,209900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1318,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1318},"2026-01-30",101.45,102.62,100.38,-1.4,-1.37,155600,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":314,"percent_change":1162,"volume":1586,"transactions":9,"vwap":1585},"2026-01-29",103.29,100.88,102.099998,220200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":626,"percent_change":626,"volume":1593,"transactions":9,"vwap":1592},"2026-01-28",103.4,103.52,102.42,102.86,304600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1596,"change":989,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1596},"2026-01-27",102.94,103.17,102.54,0.19,188100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-26",102.76,103.58,102.63,102.74,0.05,231200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1262,"change":486,"percent_change":464,"volume":1613,"transactions":9,"vwap":1262},"2026-01-23",103.61,102.37,173500,{"date":1615,"open":1616,"high":1390,"low":1617,"close":1618,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-22",104.57,103.48,103.72,0.04,192100,{"date":1622,"open":1623,"high":1624,"low":1380,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-21",103.12,104.24,103.68,1.41,1.38,290700,{"date":1630,"open":1358,"high":1631,"low":1632,"close":1633,"change":346,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-20",103.37,101.93,102.27,-1.12,251300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":304,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",103.74,103.99,103.040001,103.43,-0.18,195300,{"date":1645,"open":1640,"high":1646,"low":1640,"close":1611,"change":1647,"percent_change":786,"volume":1648,"transactions":9,"vwap":1611},"2026-01-15",104.18,1.51,163800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1585,"change":1137,"percent_change":1099,"volume":1654,"transactions":9,"vwap":1585},"2026-01-14",102.32,102.49,101.64,604600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":396,"volume":1662,"transactions":9,"vwap":1660},"2026-01-13",102.25,102.57,101.84,102.36,0.51,173400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":396,"percent_change":52,"volume":1669,"transactions":9,"vwap":1668},"2026-01-12",100.97,101.95,100.85,101.85,233800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1265,"percent_change":1265,"volume":1676,"transactions":9,"vwap":1675},"2026-01-09",100.69,101.6,100.66,101.35,132200,{"date":1678,"open":1679,"high":1344,"low":1680,"close":1681,"change":315,"percent_change":848,"volume":1682,"transactions":9,"vwap":1681},"2026-01-08",100.83,99.9,100.23,202600,{"date":1684,"open":1685,"high":1686,"low":1320,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-07",101.26,101.3,100.92,-0.5,-0.49,275600,{"date":1692,"open":1693,"high":1406,"low":1694,"close":1406,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1406},"2026-01-06",99.51,99.050003,1.78,1.79,338800,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1471,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-05",98.88,99.82,99.64,1.27,322800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1647,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-02",97.49,98.47,97.26,98.39,1.56,273900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-31",97.92,96.88,-1.09,-1.11,164100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1156,"percent_change":497,"volume":1726,"transactions":9,"vwap":1725},"2025-12-30",98.48,98.5,97.95,97.97,175400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-29",98.69,98.93,98.23,98.41,-0.7,-0.71,235200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1185,"percent_change":1185,"volume":1742,"transactions":9,"vwap":1741},"2025-12-26",99.19,99.44,98.8,99.11,132100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":376,"percent_change":376,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",99.059998,99.33,98.84,99.089996,87200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1217,"percent_change":1217,"volume":1756,"transactions":9,"vwap":1755},"2025-12-23",98.92,99.23,98.59,99.019997,183100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":386,"volume":1763,"transactions":9,"vwap":1761},"2025-12-22",98.76,99.54,99.26,1.06,175700,{"date":1765,"open":1281,"high":1766,"low":1281,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-19",98.2,1.16,1.2,202200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":38,"percent_change":1314,"volume":1339,"transactions":9,"vwap":1775},"2025-12-18",97.36,97.93,96.75,97.040001,{"date":1777,"open":1281,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":221,"volume":1782,"transactions":9,"vwap":1780},"2025-12-17",97.99,96.24,96.31,-0.79,339300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":727,"percent_change":1162,"volume":1789,"transactions":9,"vwap":1788},"2025-12-16",97.56,97.72,96.54,97.099998,141300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":699,"percent_change":736,"volume":1796,"transactions":9,"vwap":1795},"2025-12-15",98.66,98.73,97.61,97.82,191600,{"date":1798,"open":1680,"high":1680,"low":1799,"close":1800,"change":1801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-12",97.88,98.17,-1.5,109000,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":22,"percent_change":855,"volume":1808,"transactions":9,"vwap":1807},"2025-12-11",98.61,99.79,99.67,190800,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1329,"change":1813,"percent_change":1090,"volume":1814,"transactions":9,"vwap":1329},"2025-12-10",97.089996,98.97,1.66,221300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1553,"percent_change":1553,"volume":1820,"transactions":9,"vwap":1819},"2025-12-09",96.83,97.81,97.059998,145900,{"date":1822,"open":1823,"high":1799,"low":1824,"close":1825,"change":496,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",97.8,96.96,97.2,-0.53,177700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1786,"change":1454,"percent_change":1454,"volume":856,"transactions":9,"vwap":1786},"2025-12-05",97.71,98.13,97.38,{"date":1834,"open":1835,"high":1715,"low":1836,"close":1837,"change":132,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-04",96.93,96.91,97.62,0.81,175600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":147,"percent_change":669,"volume":1846,"transactions":9,"vwap":1845},"2025-12-03",96.17,97,96.099998,96.84,442700,{"date":1848,"open":1788,"high":1849,"low":1850,"close":1851,"change":678,"percent_change":678,"volume":1852,"transactions":9,"vwap":1851},"2025-12-02",97.21,96.44,96.46,94500,{"date":1854,"open":1855,"high":1832,"low":1855,"close":1856,"change":794,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-01",96.19,96.55,-0.84,153100,{"date":1860,"open":1861,"high":1862,"low":1817,"close":1863,"change":757,"percent_change":1144,"volume":1864,"transactions":9,"vwap":1863},"2025-11-28",97.15,97.44,97.37,54000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":264,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-26",96.13,97.48,96.11,96.77,0.63,178700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1121,"transactions":9,"vwap":1878},"2025-11-25",94.41,96.23,94.27,96.16,1.82,1.93,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1353,"percent_change":1009,"volume":1887,"transactions":9,"vwap":1886},"2025-11-24",93.67,94.67,93.46,94.34,218900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-21",91.77,93.93,91.59,93.42,1.97,2.15,478600,{"date":1898,"open":1899,"high":1900,"low":26,"close":1901,"change":1416,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-20",94.37,94.84,91.45,-1.86,167000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1248,"percent_change":555,"volume":1910,"transactions":9,"vwap":1909},"2025-11-19",93.12,93.64,92.61,93.18,225100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":376,"percent_change":975,"volume":1917,"transactions":9,"vwap":1916},"2025-11-18",92.22,93.37,91.98,92.89,328800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-17",94.12,94.47,92.4,92.82,-1.62,-1.72,189000,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":678,"percent_change":746,"volume":1932,"transactions":9,"vwap":1931},"2025-11-14",93.27,95.11,94.44,183800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-13",96.27,96.57,94.29,94.53,-2.27,-2.35,215900,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":152,"percent_change":526,"volume":1947,"transactions":9,"vwap":1946},"2025-11-12",96.66,97.42,96.8,93300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1137,"percent_change":244,"volume":1954,"transactions":9,"vwap":1953},"2025-11-11",96.56,96.81,96.050003,96.45,132900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":159,"percent_change":545,"volume":1961,"transactions":9,"vwap":1960},"2025-11-10",96.76,97.050003,95.76,96.71,183300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":854,"percent_change":1767,"volume":1967,"transactions":9,"vwap":1965},"2025-11-07",94.16,95.97,94.029999,216100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":658,"volume":1975,"transactions":9,"vwap":1973},"2025-11-06",95.84,95.92,94.4,94.87,-0.83,166200,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":757,"percent_change":1871,"volume":1981,"transactions":9,"vwap":1980},"2025-11-05",95.17,96.36,95.7,128200,{"date":1983,"open":1900,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-04",95.58,94.61,95.099998,-0.88,-0.92,202400,{"date":1991,"open":1842,"high":1842,"low":1992,"close":1993,"change":1994,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-03",94.85,95.98,-0.12,161900,{"date":1997,"open":1970,"high":1998,"low":1999,"close":1844,"change":137,"percent_change":1540,"volume":2000,"transactions":9,"vwap":1844},"2025-10-31",96.37,95.44,156400,{"date":2002,"open":1970,"high":2003,"low":1999,"close":1999,"change":72,"percent_change":1634,"volume":2004,"transactions":9,"vwap":1999},"2025-10-30",96.85,183000,{"date":2006,"open":2007,"high":2008,"low":1869,"close":2009,"change":1156,"percent_change":497,"volume":2010,"transactions":9,"vwap":2009},"2025-10-29",96.79,97.67,96.52,195200,{"date":2012,"open":1818,"high":1818,"low":1835,"close":1824,"change":818,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1824},"2025-10-28",-0.96,197800,{"date":2016,"open":1766,"high":1731,"low":2017,"close":2018,"change":757,"percent_change":1144,"volume":2019,"transactions":9,"vwap":2018},"2025-10-27",97.55,97.9,188000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":38,"percent_change":1314,"volume":2026,"transactions":9,"vwap":2025},"2025-10-24",97.65,97.84,97.27,97.3,99100,{"date":2028,"open":2029,"high":1960,"low":2030,"close":1936,"change":707,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1936},"2025-10-23",95.32,95.25,1.74,125800,{"date":2034,"open":1869,"high":2035,"low":2036,"close":2037,"change":1079,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-22",96.34,94.54,94.92,-1.38,213400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":911,"percent_change":264,"volume":2046,"transactions":9,"vwap":2045},"2025-10-21",95.63,96.5,95.31,96.25,202900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1306,"percent_change":854,"volume":970,"transactions":9,"vwap":2052},"2025-10-20",95.37,95.85,95.21,95.67,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":107,"percent_change":107,"volume":2059,"transactions":9,"vwap":2058},"2025-10-17",94.48,94.99,93.98,94.63,206300,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1717,"percent_change":463,"volume":2065,"transactions":9,"vwap":2064},"2025-10-16",96.010002,94.17,94.57,147700,{"date":2067,"open":2068,"high":1944,"low":2056,"close":2069,"change":1185,"percent_change":1185,"volume":2070,"transactions":9,"vwap":2069},"2025-10-15",96.33,95.66,95900,{"date":2072,"open":2073,"high":1878,"low":2074,"close":2075,"change":757,"percent_change":1871,"volume":2076,"transactions":9,"vwap":2075},"2025-10-14",93.99,93.95,95.64,154200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1880,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-13",94.33,95.35,95.040001,2.07,176900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1975,"transactions":9,"vwap":2089},"2025-10-10",95.88,96.12,93.099998,93.11,-2.59,-2.71,{"date":2093,"open":1951,"high":2094,"low":2095,"close":1980,"change":486,"percent_change":767,"volume":2096,"transactions":9,"vwap":1980},"2025-10-09",96.82,95.48,170400,{"date":2098,"open":2099,"high":1951,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-08",96.080002,95.57,96.73,1.17,1.22,191500,{"date":2106,"open":1836,"high":1836,"low":2081,"close":2107,"change":767,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-07",95.56,-1.1,132800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":210,"percent_change":232,"volume":2116,"transactions":9,"vwap":2115},"2025-10-06",96.95,97.18,96.26,96.62,121000,{"date":2118,"open":2119,"high":1775,"low":2120,"close":1953,"change":989,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1953},"2025-10-03",96.58,96.21,0.21,127800,{"date":2124,"open":1842,"high":2125,"low":2126,"close":2045,"change":210,"percent_change":232,"volume":2127,"transactions":9,"vwap":2045},"2025-10-02",96.4,95.53,113600,{"date":2129,"open":2100,"high":2045,"low":2107,"close":2099,"change":1599,"percent_change":989,"volume":2130,"transactions":9,"vwap":2099},"2025-10-01",126500,{"date":2132,"open":1970,"high":1842,"low":1986,"close":2133,"change":2134,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-30",95.89,0.01,165500,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2086,"change":1994,"percent_change":1994,"volume":2140,"transactions":9,"vwap":2086},"2025-09-29",96.41,95.68,138100,{"date":2142,"open":2029,"high":2143,"low":2144,"close":2145,"change":335,"percent_change":89,"volume":2146,"transactions":9,"vwap":2145},"2025-09-26",96.07,95.19,96,114700,{"date":2148,"open":2149,"high":2144,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-25",94.78,94.42,95.029999,-0.58,-0.61,204100,{"date":2156,"open":1957,"high":2157,"low":2107,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-24",96.99,95.61,-1.01,-1.05,94400,{"date":2163,"open":1280,"high":2164,"low":2165,"close":2115,"change":1994,"percent_change":1994,"volume":2166,"transactions":9,"vwap":2115},"2025-09-23",97.52,96.43,207100,{"date":2168,"open":2125,"high":2169,"low":2170,"close":2171,"change":975,"percent_change":975,"volume":2172,"transactions":9,"vwap":2171},"2025-09-22",96.9,96.089996,96.74,493500,{"date":2174,"open":1863,"high":1863,"low":2125,"close":1944,"change":2152,"percent_change":1445,"volume":2175,"transactions":9,"vwap":1944},"2025-09-19",103900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-18",96.47,97.4,96.3,97.24,1.31,1.37,159100,{"date":2186,"open":2125,"high":2179,"low":2030,"close":2187,"change":1553,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-17",95.93,-0.15,184700,{"date":2191,"open":2192,"high":1787,"low":2193,"close":2143,"change":2194,"percent_change":1446,"volume":2195,"transactions":9,"vwap":2143},"2025-09-16",96.49,95.6,-0.54,157700,{"date":2197,"open":2101,"high":2113,"low":2198,"close":2199,"change":2121,"percent_change":437,"volume":2200,"transactions":9,"vwap":2199},"2025-09-15",96.48,96.61,149800,{"date":2202,"open":2203,"high":2203,"low":2125,"close":2125,"change":2204,"percent_change":826,"volume":2205,"transactions":9,"vwap":2125},"2025-09-12",97.34,-1.19,112700,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":1696,"percent_change":1023,"volume":2210,"transactions":9,"vwap":2209},"2025-09-11",96.18,97.59,214600,{"date":2212,"open":2143,"high":1936,"low":2213,"close":2214,"change":285,"percent_change":285,"volume":2215,"transactions":9,"vwap":2214},"2025-09-10",95.41,95.8,128900,{"date":2217,"open":1944,"high":1944,"low":2218,"close":2050,"change":818,"percent_change":2219,"volume":1932,"transactions":9,"vwap":2050},"2025-09-09",95.55,-0.97,{"date":2221,"open":1817,"high":2222,"low":2223,"close":2007,"change":2224,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2007},"2025-09-08",96.94,96.15,0.11,296500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":841,"percent_change":265,"volume":2232,"transactions":9,"vwap":2231},"2025-09-05",96.6,97.43,95.81,96.68,257700,{"date":2234,"open":2235,"high":2223,"low":2149,"close":2223,"change":708,"percent_change":834,"volume":2236,"transactions":9,"vwap":2223},"2025-09-04",95.010002,162700,{"date":2238,"open":2239,"high":1930,"low":2240,"close":2241,"change":304,"percent_change":1642,"volume":2242,"transactions":9,"vwap":2241},"2025-09-03",94.76,94.13,94.68,152200,{"date":2244,"open":2063,"high":2245,"low":2246,"close":1992,"change":1137,"percent_change":244,"volume":2247,"transactions":9,"vwap":1992},"2025-09-02",94.88,94,201100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1930,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1930},"2025-08-29",95.9,95.94,94.79,-0.85,-0.89,128100,{"date":2257,"open":2258,"high":2062,"low":2259,"close":2260,"change":1338,"percent_change":757,"volume":2261,"transactions":9,"vwap":2260},"2025-08-28",95.79,95.4,95.96,198100,{"date":2263,"open":2149,"high":2069,"low":2264,"close":2265,"change":841,"percent_change":1169,"volume":2266,"transactions":9,"vwap":2265},"2025-08-27",94.69,95.39,185900,{"date":2268,"open":1938,"high":1986,"low":1938,"close":2269,"change":264,"percent_change":1072,"volume":2270,"transactions":9,"vwap":2269},"2025-08-26",94.86,108800,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2013,"volume":970,"transactions":9,"vwap":2274},"2025-08-25",94.98,94.25,-0.91,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-22",93.29,95.65,93.26,95.16,2.25,2.42,365800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":285,"percent_change":285,"volume":2291,"transactions":9,"vwap":2290},"2025-08-21",92.48,93.019997,92.33,92.91,155700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1689,"percent_change":496,"volume":2298,"transactions":9,"vwap":2297},"2025-08-20",93.14,93.39,92.31,92.96,144800,{"date":2300,"open":2301,"high":2063,"low":1909,"close":2302,"change":2303,"percent_change":1994,"volume":2304,"transactions":9,"vwap":2302},"2025-08-19",93.59,93.45,-0.11,198200,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":669,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-18",93.25,93.61,93.56,0.42,155300,{"date":2313,"open":1883,"high":2314,"low":2089,"close":2315,"change":417,"percent_change":777,"volume":2316,"transactions":9,"vwap":2315},"2025-08-15",93.75,93.17,150700,{"date":2318,"open":2319,"high":2320,"low":2280,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-14",93.96,93.97,93.65,-1.35,-1.42,224000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1306,"percent_change":1266,"volume":1138,"transactions":9,"vwap":2330},"2025-08-13",94.39,95.080002,93.73,95,{"date":2332,"open":2333,"high":2246,"low":2334,"close":2319,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2319},"2025-08-12",92.38,92.23,2.17,2.36,187500,{"date":2339,"open":2334,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-11",92.49,91.7,91.79,-0.43,-0.47,138500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1913,"change":626,"percent_change":678,"volume":2351,"transactions":9,"vwap":1913},"2025-08-08",92.68,92.93,92.089996,154800,{"date":2353,"open":2321,"high":2321,"low":2354,"close":2355,"change":2356,"percent_change":365,"volume":2357,"transactions":9,"vwap":2355},"2025-08-07",91.86,92.3,-0.39,383800,{"date":2359,"open":2290,"high":2290,"low":2360,"close":2361,"change":1642,"percent_change":1367,"volume":2362,"transactions":9,"vwap":2361},"2025-08-06",92.15,92.69,203100,{"date":2364,"open":2307,"high":2365,"low":2366,"close":2367,"change":2303,"percent_change":1994,"volume":2368,"transactions":9,"vwap":2367},"2025-08-05",93.34,92.14,92.87,310600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":59,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-04",92.46,92.99,92.26,92.98,1.3,498200,{"date":2378,"open":2379,"high":2366,"low":2380,"close":2342,"change":2381,"percent_change":1079,"volume":2382,"transactions":9,"vwap":2342},"2025-08-01",91.84,90.44,-1.24,400100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1579,"volume":2390,"transactions":9,"vwap":2388},"2025-07-31",93.91,94.3,92.83,93.029999,-1.29,141800,{"date":2392,"open":2058,"high":2281,"low":2393,"close":2394,"change":285,"percent_change":285,"volume":2395,"transactions":9,"vwap":2394},"2025-07-30",93.82,94.32,174900,{"date":2397,"open":2398,"high":2398,"low":1920,"close":1899,"change":940,"percent_change":940,"volume":2399,"transactions":9,"vwap":1899},"2025-07-29",94.91,136300,{"date":2401,"open":2273,"high":2273,"low":2402,"close":1875,"change":1193,"percent_change":1385,"volume":2403,"transactions":9,"vwap":1875},"2025-07-28",94.19,120700,{"date":2405,"open":2406,"high":2241,"low":2407,"close":2408,"change":190,"percent_change":2409,"volume":1580,"transactions":9,"vwap":2408},"2025-07-25",94.010002,93.63,94.62,1.33,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2194,"percent_change":255,"volume":2416,"transactions":9,"vwap":2415},"2025-07-24",93.7,93.92,93.33,93.38,184300,{"date":2418,"open":2419,"high":2246,"low":2420,"close":2413,"change":809,"percent_change":336,"volume":2421,"transactions":9,"vwap":2413},"2025-07-23",93.72,93.54,600300,{"date":2423,"open":2296,"high":1929,"low":2424,"close":2088,"change":2425,"percent_change":1265,"volume":2426,"transactions":9,"vwap":2088},"2025-07-22",92.010002,1.03,168800,{"date":2428,"open":2372,"high":2388,"low":2429,"close":2430,"change":222,"percent_change":1781,"volume":2431,"transactions":9,"vwap":2430},"2025-07-21",92.040001,92.07,195500,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":284,"percent_change":284,"volume":2437,"transactions":9,"vwap":2436},"2025-07-18",93.36,92.51,92.8,213100,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1767,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-17",91.73,93.059998,92.86,1.26,151200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2341,"change":2310,"percent_change":983,"volume":2450,"transactions":9,"vwap":2341},"2025-07-16",91.69,91.82,90.36,179300,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1801,"percent_change":1924,"volume":2456,"transactions":9,"vwap":2455},"2025-07-15",93.07,91.22,91.28,181700,{"date":2458,"open":2459,"high":2460,"low":2430,"close":2461,"change":841,"percent_change":1338,"volume":2462,"transactions":9,"vwap":2461},"2025-07-14",92.16,92.79,92.78,170600,{"date":2464,"open":2465,"high":2348,"low":2466,"close":2467,"change":2013,"percent_change":486,"volume":2468,"transactions":9,"vwap":2467},"2025-07-11",92.56,92.17,92.25,144000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":142,"percent_change":955,"volume":2475,"transactions":9,"vwap":2474},"2025-07-10",92.9,93.71,92.73,93.21,184400,{"date":2477,"open":1923,"high":2290,"low":2478,"close":1916,"change":396,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1916},"2025-07-09",92.19,0.54,365400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":232,"percent_change":989,"volume":2487,"transactions":9,"vwap":2486},"2025-07-08",92.28,92.81,92.080002,92.39,263100,{"date":2489,"open":2435,"high":2490,"low":2491,"close":2492,"change":794,"percent_change":1987,"volume":2493,"transactions":9,"vwap":2492},"2025-07-07",93.040001,91.53,92.21,241600,{"date":2495,"open":2496,"high":2315,"low":2496,"close":2388,"change":2497,"percent_change":1314,"volume":2498,"transactions":9,"vwap":2388},"2025-07-03",92.67,0.7,137700,{"date":2500,"open":2501,"high":2289,"low":2502,"close":2289,"change":159,"percent_change":1838,"volume":2503,"transactions":9,"vwap":2289},"2025-07-02",91.61,91.27,373900,{"date":2505,"open":2506,"high":2507,"low":2506,"close":1892,"change":264,"percent_change":294,"volume":2508,"transactions":9,"vwap":1892},"2025-07-01",90.69,92.099998,608800,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":689,"percent_change":1257,"volume":2514,"transactions":9,"vwap":2513},"2025-06-30",91.23,90.66,90.98,285600,{"date":2516,"open":2517,"high":2518,"low":2449,"close":2519,"change":983,"percent_change":1661,"volume":2520,"transactions":9,"vwap":2519},"2025-06-27",90.67,91.48,90.86,223400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1762,"percent_change":59,"volume":2527,"transactions":9,"vwap":2526},"2025-06-26",89.78,90.57,89.6,90.4,234700,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":776,"percent_change":594,"volume":2533,"transactions":9,"vwap":2532},"2025-06-25",90.25,89.21,89.34,162400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":45,"volume":2541,"transactions":9,"vwap":2539},"2025-06-24",89.63,90.17,89.26,89.93,0.89,190500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":294,"percent_change":1314,"volume":2548,"transactions":9,"vwap":2547},"2025-06-23",88.13,89.11,87.34,89.040001,209500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":284,"percent_change":585,"volume":2555,"transactions":9,"vwap":2554},"2025-06-20",88.76,89.050003,87.89,88.37,254200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-18",88.32,89.18,88.22,88.43,0.24,0.27,192300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1445,"percent_change":848,"volume":2571,"transactions":9,"vwap":2570},"2025-06-17",88.26,88.71,88.050003,88.19,158600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1202,"percent_change":335,"volume":2578,"transactions":9,"vwap":2577},"2025-06-16",88.57,89.37,88.44,88.79,182900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":870,"percent_change":1416,"volume":2585,"transactions":9,"vwap":2584},"2025-06-13",88.39,89.059998,87.67,87.94,266900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":1016,"percent_change":556,"volume":2591,"transactions":9,"vwap":2589},"2025-06-12",88.77,89.49,88.7,179700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2538,"change":2344,"percent_change":496,"volume":2597,"transactions":9,"vwap":2538},"2025-06-11",89.99,90.15,89.019997,141500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2188,"percent_change":304,"volume":1910,"transactions":9,"vwap":2603},"2025-06-10",90.16,90.21,89.44,89.73,{"date":2605,"open":2606,"high":2449,"low":2607,"close":2608,"change":1553,"percent_change":305,"volume":1386,"transactions":9,"vwap":2608},"2025-06-09",90.26,89.64,89.88,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":159,"percent_change":276,"volume":2468,"transactions":9,"vwap":2614},"2025-06-06",89.97,90.099998,89.57,90.019997,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":285,"percent_change":284,"volume":2621,"transactions":9,"vwap":2620},"2025-06-05",89.48,89.85,88.83,89.28,192900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2626,"change":1224,"percent_change":1224,"volume":2627,"transactions":9,"vwap":2626},"2025-06-04",89.5,89.82,89.33,195400,{"date":2629,"open":2630,"high":2602,"low":2631,"close":2632,"change":1762,"percent_change":1768,"volume":2633,"transactions":9,"vwap":2632},"2025-06-03",88.36,88.17,89.3,272800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2637,"change":211,"percent_change":210,"volume":2639,"transactions":9,"vwap":2637},"2025-06-02",88.029999,88.24,86.76,656800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1193,"percent_change":1217,"volume":2646,"transactions":9,"vwap":2645},"2025-05-30",87.9,88.41,87.18,88.089996,165200,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":210,"percent_change":1599,"volume":2652,"transactions":9,"vwap":2651},"2025-05-29",88.95,87.66,88.3,135500,{"date":2654,"open":2655,"high":2656,"low":2645,"close":2544,"change":2381,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2544},"2025-05-28",89.24,89.27,-1.39,145200,{"date":2660,"open":2574,"high":2575,"low":2661,"close":2575,"change":2662,"percent_change":2335,"volume":2663,"transactions":9,"vwap":2575},"2025-05-27",88.010002,1.9,272200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":678,"percent_change":746,"volume":2670,"transactions":9,"vwap":2669},"2025-05-23",86.24,87.75,86.2,87.47,241700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1384,"percent_change":1137,"volume":2677,"transactions":9,"vwap":2676},"2025-05-22",87.57,88.11,87.2,87.56,212600,{"date":2679,"open":2680,"high":2575,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-21",89.14,87.7,87.79,-2.23,-2.48,158800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2614,"change":1137,"percent_change":200,"volume":2691,"transactions":9,"vwap":2614},"2025-05-20",90.040001,90.34,89.67,180900,{"date":2693,"open":2656,"high":2694,"low":2656,"close":2695,"change":366,"percent_change":2696,"volume":1954,"transactions":9,"vwap":2695},"2025-05-19",90.35,90.28,-0.41,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":1510,"percent_change":2103,"volume":2702,"transactions":9,"vwap":2700},"2025-05-16",89.61,90.65,89.32,193300,{"date":2704,"open":2680,"high":2705,"low":2706,"close":2705,"change":233,"percent_change":232,"volume":2707,"transactions":9,"vwap":2705},"2025-05-15",89.56,88.6,249900,{"date":2709,"open":2710,"high":2711,"low":2701,"close":2712,"change":1367,"percent_change":1193,"volume":2713,"transactions":9,"vwap":2712},"2025-05-14",89.66,89.87,89.4,877300,{"date":2715,"open":2716,"high":2539,"low":2716,"close":2717,"change":52,"percent_change":265,"volume":1315,"transactions":9,"vwap":2717},"2025-05-13",89.19,89.59,{"date":2719,"open":2716,"high":2624,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-12",88.21,89.099998,3.06,3.56,385500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":305,"percent_change":1367,"volume":2731,"transactions":9,"vwap":2730},"2025-05-09",86.37,86.54,85.71,86.040001,178100,{"date":2733,"open":2730,"high":2734,"low":2735,"close":2668,"change":275,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2668},"2025-05-08",87.029999,85.64,1.07,243700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2562,"percent_change":1249,"volume":2744,"transactions":9,"vwap":2743},"2025-05-07",85.26,85.65,84.68,85.29,251900,{"date":2746,"open":2747,"high":2741,"low":2748,"close":2749,"change":254,"percent_change":996,"volume":2750,"transactions":9,"vwap":2749},"2025-05-06",84.85,84.53,85.050003,201400,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":940,"percent_change":285,"volume":2756,"transactions":9,"vwap":2755},"2025-05-05",85.13,86.25,85.69,206000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-02",84.79,86.029999,84.75,85.73,2.2,2.63,251000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1169,"percent_change":294,"volume":2772,"transactions":9,"vwap":2771},"2025-05-01",83.46,84.47,83.019997,83.53,213300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2134,"percent_change":2134,"volume":2779,"transactions":9,"vwap":2778},"2025-04-30",81.68,83.13,80.94,82.97,263200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":265,"percent_change":294,"volume":2786,"transactions":9,"vwap":2785},"2025-04-29",82.22,83.39,81.91,82.96,3270100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":475,"percent_change":397,"volume":2793,"transactions":9,"vwap":2792},"2025-04-28",82.19,82.92,81.54,82.41,293700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2696,"volume":2801,"transactions":9,"vwap":2799},"2025-04-25",81.83,82.33,81.45,82.040001,-0.34,209000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1114,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-24",80.82,82.5,80.52,82.38,2.28,250900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2409,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-04-23",81.55,82.99,80.22,80.54,1.68,384700,{"date":180,"open":2819,"high":2820,"low":176,"close":2821,"change":102,"percent_change":883,"volume":2822,"transactions":9,"vwap":2821},78.2,79.47,79.21,331100]