[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJS":3,"homepage-market-summary":30,"stock-historical-IJS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJS","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 Small-Cap 600 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7277,2.252744,"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},130.39,130.33,131.27,130.15,129.19,1.2,0.93,413137.445387,141.1845,104.63,353709.0161295,70.5,6583,{"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},87.11,327290,119460754.032375,47.02,"2025-04-22",[182,185,195,205,216,226,237,247,256,267,277,287,296,306,315,325,335,346,356,367,378,389,400,409,419,430,441,451,461,470,481,489,498,507,516,525,535,542,551,560,571,582,592,603,612,623,633,643,652,662,671,682,693,701,709,717,725,734,744,754,761,770,779,785,791,798,806,813,820,827,835,841,849,857,866,875,883,890,898,907,915,924,930,936,942,949,956,964,970,976,984,992,1001,1010,1019,1026,1034,1041,1048,1055,1062,1070,1076,1083,1090,1097,1105,1110,1118,1124,1133,1139,1148,1155,1160,1169,1176,1182,1190,1198,1205,1213,1220,1226,1234,1241,1249,1258,1266,1275,1281,1290,1298,1306,1313,1321,1328,1336,1344,1351,1357,1366,1374,1382,1391,1398,1405,1414,1421,1427,1434,1441,1448,1454,1461,1470,1475,1482,1489,1495,1504,1511,1519,1527,1534,1542,1549,1556,1563,1570,1579,1588,1597,1606,1613,1620,1628,1635,1643,1648,1656,1661,1666,1674,1680,1688,1695,1702,1708,1716,1722,1728,1735,1743,1750,1757,1762,1769,1774,1780,1786,1792,1798,1804,1813,1816,1822,1830,1837,1841,1849,1856,1864,1869,1877,1886,1894,1902,1910,1919,1928,1934,1942,1948,1954,1961,1969,1978,1987,1992,1999,2005,2013,2019,2026,2034,2041,2048,2054,2061,2068,2074,2082,2087,2092,2100,2108,2116,2121,2128,2133,2139,2145,2152,2156,2161,2168,2176,2182,2189,2194,2199,2206,2213,2221,2225,2234,2241,2247,2254,2259,2265,2273,2280,2286,2290,2294,2301,2307,2314,2321,2328,2336,2344,2350,2356,2364,2373,2382,2389,2396,2403,2409,2416,2423,2432,2440,2447,2455,2462,2468,2475,2482,2489,2496,2503,2511,2518,2526,2533,2539,2545,2551,2558,2566,2574,2582,2590,2598,2605,2610,2617,2623,2629,2635,2642,2648,2656,2663,2670,2676,2683,2690,2697,2704,2710,2717,2723,2730,2736,2743,2748,2756,2763,2770,2776,2781,2785,2791,2798,2803,2810,2817,2825,2833,2840,2846,2854,2861,2868,2876,2883,2890,2898,2905],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4141,130.5458,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",128.14,129.29,127.06,1.09,0.85,952603.010367,6071,128.5524,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",129.41,128.04,128.1,-0.85,-0.66,229949.331365,2762,128.608,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",129.47,129.63,128.26,128.95,-0.52,-0.4,194063.917007,2665,128.7684,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",129.93,130.25,128.9301,-1.01,-0.77,238600.12924,3351,129.61,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",130.21,130.98,129.65,130.48,0.55,0.42,208724.624624,3142,130.3931,{"date":238,"open":239,"high":240,"low":241,"close":218,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",130.17,130.47,129.21,-0.29,-0.22,157084.508558,2587,129.8242,{"date":248,"open":249,"high":249,"low":228,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",131.44,130.22,-1.52,-1.15,193705.67757,2784,130.6814,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",132.21,132.93,131.58,131.74,0.44,0.34,231893.226787,3238,132.0094,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",132,131.15,131.3,-0.05,-0.04,193110.004803,2453,131.4956,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",131.92,130.69,131.35,-0.88,-0.67,231603.685302,2897,131.0624,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",133.68,132.2,132.23,0,173985.835633,2403,132.8994,{"date":297,"open":298,"high":299,"low":300,"close":291,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",133.39,133.96,131.06,-0.95,-0.71,131956.012278,2130,132.9382,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":301,"percent_change":302,"volume":312,"transactions":313,"vwap":314},"2026-09-15",133.62,133.77,133.01,133.18,338984.589642,3660,133.3663,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":212,"volume":322,"transactions":323,"vwap":324},"2026-09-14",134.05,134.85,133.84,134.13,-0.54,183312.494965,2339,134.3878,{"date":326,"open":327,"high":328,"low":320,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",135.05,135.38,134.67,0.77,0.58,1639301.458349,5623,134.6546,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",134.42,134.51,133.52,133.9,-1.13,-0.84,268492.71752,3080,133.9309,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":222,"volume":353,"transactions":354,"vwap":355},"2026-09-09",135.74,136.04,134.8,135.03,-1.05,172031.092999,2363,135.0911,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",137.07,137.44,135.99,136.08,-1.46,-1.06,218523.39876,3072,136.406,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",136.19,137.72,136.05,137.54,0.86,0.63,174926.323721,2542,137.1549,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",137.38,137.61,136.03,136.68,0.1,0.07,304267.150666,2597,136.7387,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",135.43,137.12,135.35,136.58,1.5,1.11,114094.571047,1944,136.6723,{"date":401,"open":349,"high":402,"low":403,"close":404,"change":405,"percent_change":341,"volume":406,"transactions":407,"vwap":408},"2026-09-01",136.52,134.79,135.08,-1.54,173645.553502,2710,135.4286,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":201,"volume":416,"transactions":417,"vwap":418},"2026-08-31",137.27,137.31,136.34,136.62,-0.91,160637.905578,2771,136.6006,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",138.35,138.8,137.35,137.53,-0.51,-0.37,132699.465931,1952,137.847,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",137.4,138.22,137.305,138.04,0.11,0.08,234987.8498,2230,137.8195,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":384,"volume":448,"transactions":449,"vwap":450},"2026-08-26",137.92,138.27,137.28,137.93,0.14,79122.830489,1535,137.9135,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",138.36,137.23,137.79,-0.08,-0.06,233489.741162,2032,137.6007,{"date":462,"open":463,"high":464,"low":381,"close":465,"change":466,"percent_change":212,"volume":467,"transactions":468,"vwap":469},"2026-08-24",138.34,138.735,137.87,-0.56,277788.606139,2657,138.0485,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",138.32,138.54,137.605,138.43,0.92,0.67,105843.839591,1986,138.289,{"date":482,"open":381,"high":483,"low":380,"close":484,"change":485,"percent_change":342,"volume":486,"transactions":487,"vwap":488},"2026-08-20",138.11,137.51,-1.17,125352.677021,2144,137.6596,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":232,"percent_change":127,"volume":495,"transactions":496,"vwap":497},"2026-08-19",138.95,139.8257,138.51,138.68,103977.897971,1959,139.1066,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":485,"volume":504,"transactions":505,"vwap":506},"2026-08-18",139.36,138.125,138.13,-1.64,108998.114556,2160,138.6927,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":415,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",140.38,139.63,139.77,-0.65,105546.99237,1903,139.8261,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":262,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",140.17,139.975,140.68,0.31,80490.765676,1487,140.5694,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":191,"volume":532,"transactions":533,"vwap":534},"2026-08-13",139.67,140.33,139.46,140.24,1.18,115074.688369,2413,139.8777,{"date":536,"open":537,"high":500,"low":435,"close":538,"change":52,"percent_change":152,"volume":539,"transactions":540,"vwap":541},"2026-08-12",138.99,139.06,150458.496323,2395,138.8093,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":233,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",138.38,139.22,138.57,0.3,260259.653592,4328,138.7699,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":468,"vwap":559},"2026-08-10",138.84,137.975,138.15,-1.04,-0.75,168907.538912,138.2618,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",138.31,139.54,138.12,139.19,1.33,0.96,136131.517734,1635,139.1099,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",139.25,139.3,137.77,137.86,-0.87,-0.63,323029.533874,2037,138.7421,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":405,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",140.19,140.2156,138.71,138.73,-1.1,177726.899198,2853,139.2237,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",138.28,140.39,138.09,140.27,2.09,1.51,326956.777881,3642,139.5192,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":354,"vwap":611},"2026-08-03",136.49,138.25,138.18,2.22,1.63,186944.148289,137.9014,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",136.24,136.5373,134.56,135.96,0.12,0.09,139425.743432,2143,135.6878,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":112,"volume":630,"transactions":631,"vwap":632},"2026-07-30",136.44,136.6,134.485,135.84,-0.02,235973.151062,2889,135.3158,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":221,"volume":640,"transactions":641,"vwap":642},"2026-07-29",136.98,137.52,135.655,135.86,-1.39,222629.941369,2773,136.4936,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":330,"volume":649,"transactions":650,"vwap":651},"2026-07-28",136.48,137.47,137.25,1.05,119782.900017,1772,137.0917,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":142,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",136.66,137.29,135.78,136.2,0.24,323581.222433,3295,136.2166,{"date":663,"open":382,"high":664,"low":665,"close":666,"change":658,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",137.11,135.6,135.88,0.18,382756.663806,3086,136.3263,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",135.98,136.41,135,135.64,-1.35,-0.99,165454.992554,2512,135.5701,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",137.19,138.01,136.74,136.99,-0.35,-0.25,156877.943995,2396,137.1234,{"date":694,"open":674,"high":423,"low":695,"close":696,"change":697,"percent_change":102,"volume":698,"transactions":699,"vwap":700},"2026-07-21",135.97,137.34,1.37,168622.162147,2914,136.9075,{"date":702,"open":664,"high":703,"low":704,"close":695,"change":705,"percent_change":302,"volume":706,"transactions":707,"vwap":708},"2026-07-20",137.2877,135.92,-0.97,154832.264189,2802,136.4113,{"date":710,"open":711,"high":562,"low":712,"close":713,"change":485,"percent_change":200,"volume":714,"transactions":715,"vwap":716},"2026-07-17",137.09,136.31,136.94,192025.118549,2607,136.9165,{"date":718,"open":657,"high":719,"low":657,"close":483,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",138.6,1.88,1.38,203276.722835,2636,137.9971,{"date":726,"open":656,"high":727,"low":656,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",137.14,136.23,0.83,0.61,177255.090425,2602,136.4124,{"date":735,"open":736,"high":645,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",135.9,134.99,135.4,0.23,0.17,184896.539656,2300,135.3612,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":667,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",135.15,136.01,134.89,135.17,0.13,257540.875358,2317,135.2341,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":137,"percent_change":52,"volume":760,"transactions":9,"vwap":759},"2026-07-10",134.75999,135.28999,134.49001,134.99001,104600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",133.31,134.84,133.17999,134.33,1.67,1.26,152900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",133.63,133.7,132.039993,132.66,-1.67,-1.24,183600,{"date":780,"open":781,"high":782,"low":783,"close":766,"change":556,"percent_change":222,"volume":784,"transactions":9,"vwap":766},"2026-07-07",135.48,135.8,134.14,270300,{"date":786,"open":676,"high":787,"low":788,"close":789,"change":456,"percent_change":457,"volume":790,"transactions":9,"vwap":789},"2026-07-06",136.089996,135.2,135.37,444600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":352,"percent_change":222,"volume":797,"transactions":9,"vwap":796},"2026-07-02",137.0099945,137.58,134.46001,135.45,287900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",136.39,138,136.5,-0.18,-0.13,1424100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":263,"percent_change":122,"volume":812,"transactions":9,"vwap":811},"2026-06-30",136.22,137.070007,135.77,136.67999,195700,{"date":814,"open":808,"high":815,"low":816,"close":413,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":413},"2026-06-29",136.64,135.13,-0.59,-0.43,146100,{"date":821,"open":822,"high":809,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",134.94,136.92999,1.32,0.97,857700,{"date":828,"open":829,"high":728,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",134.87,134.77,135.61,1.57,1.17,284000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":566,"percent_change":45,"volume":840,"transactions":9,"vwap":839},"2026-06-24",132.8,134.61,134.039993,1051000,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",131.8,133.25999,132.71001,-0.3,-0.23,165200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":847,"volume":856,"transactions":9,"vwap":854},"2026-06-22",133.53,133.92,132.97,133.0099945,-0.31,148900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",132.78,133.64,132.42,133.32001,2.11,1.61,277200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",133.53999,134.24001,130.89999,131.21001,-2.39,-1.79,280700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":425,"volume":882,"transactions":9,"vwap":880},"2026-06-16",134.57001,135.42999,133.3,133.60001,-0.68,208400,{"date":884,"open":885,"high":808,"low":886,"close":887,"change":888,"percent_change":577,"volume":889,"transactions":9,"vwap":887},"2026-06-15",135.63,134.0099945,134.28,-1.18,237300,{"date":891,"open":892,"high":893,"low":887,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",134.41,136.17999,135.46001,1.43,1.07,253700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",132.56,134.12,131.82001,134.029999,2.38,1.81,236600,{"date":908,"open":909,"high":910,"low":260,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",132.24001,133.78999,131.64999,-0.73,-0.55,261200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",132.27,134.2,130.17999,132.38,1.25,0.95,489300,{"date":925,"open":926,"high":291,"low":927,"close":928,"change":567,"percent_change":159,"volume":929,"transactions":9,"vwap":928},"2026-06-08",131.25,131,131.13,479900,{"date":931,"open":269,"high":291,"low":932,"close":239,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":239},"2026-06-05",129.77,-2.31,-1.74,183100,{"date":937,"open":938,"high":775,"low":871,"close":939,"change":940,"percent_change":697,"volume":941,"transactions":9,"vwap":939},"2026-06-04",131.28999,132.48,1.79,363700,{"date":943,"open":944,"high":944,"low":945,"close":280,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":280},"2026-06-03",131.89999,130.62,-1.61,-1.22,4205200,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":896,"volume":955,"transactions":9,"vwap":953},"2026-06-02",130.99001,132.55,132.3,1.4,232100,{"date":957,"open":958,"high":959,"low":960,"close":870,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":870},"2026-06-01",130.039993,131.059998,129.33,0.21,0.16,435200,{"date":965,"open":966,"high":967,"low":968,"close":280,"change":221,"percent_change":222,"volume":969,"transactions":9,"vwap":280},"2026-05-29",131.5,131.64,130.58,166900,{"date":971,"open":972,"high":973,"low":240,"close":974,"change":739,"percent_change":740,"volume":975,"transactions":9,"vwap":974},"2026-05-28",131.11,131.83,131.7,211300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":152,"volume":983,"transactions":9,"vwap":981},"2026-05-27",131.33,132.41,131.22,131.47,0.46,246200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":832,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",130.23,131.19,130.14999,131.0099945,1.21,507000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",128.74001,129.62,128.53999,129.44,1.12,0.87,2659700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",127.07,128.67,125.87,128.32001,0.65,0.51,156000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",125.56,127.71,124.7,127.67,2.69,2.15,134400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":705,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",125.86,124.61,124.98,-1.23,219600,{"date":1027,"open":1028,"high":1003,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",125.76,125.62,126.21,0.57,0.45,265300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":934,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",126.49,125.52,125.64,-1.37,196400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":729,"percent_change":137,"volume":1047,"transactions":9,"vwap":1046},"2026-05-14",127.21,128.28,127.15,127.38,251600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":466,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",127.22,126.13,126.55,-0.44,122800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":363,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",128.31,126.099998,127.11,-1.36,194800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":221,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",130.14,130.36,128.39999,128.47,-1.31,153700,{"date":1071,"open":1072,"high":988,"low":1073,"close":1074,"change":331,"percent_change":1032,"volume":1075,"transactions":9,"vwap":1074},"2026-05-08",129.67999,128.92999,129.78,111600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":705,"percent_change":557,"volume":1082,"transactions":9,"vwap":1081},"2026-05-07",130.56,130.85001,129.11,129.2,207100,{"date":1084,"open":1085,"high":1086,"low":1072,"close":239,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":239},"2026-05-06",129.98,130.53999,0.88,0.68,126600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":59,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",128.11,129.7,129.28999,1.52,326900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":777,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",129.039993,129.32001,127.12,127.77,-1.6,354500,{"date":1106,"open":208,"high":1074,"low":1107,"close":1108,"change":437,"percent_change":107,"volume":1109,"transactions":9,"vwap":1108},"2026-05-01",128.73,129.37,414300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1094,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1094},"2026-04-30",127.59,129.69,127.43,1.64,1.28,241700,{"date":1119,"open":996,"high":1073,"low":1120,"close":1121,"change":352,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",127.3,127.65,-0.82,172500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",129.16,130.029999,128.42,128.7,-0.36,-0.28,679700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1032,"percent_change":152,"volume":1138,"transactions":9,"vwap":1137},"2026-04-27",128.78999,129.84,129.059998,252600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",128.33,128.94,127.61,128.61,0.6,0.47,277300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":437,"percent_change":107,"volume":1154,"transactions":9,"vwap":1153},"2026-04-23",127.97,128.50999,126.58,128.0099945,238500,{"date":1156,"open":994,"high":994,"low":1157,"close":1158,"change":739,"percent_change":667,"volume":1159,"transactions":9,"vwap":1158},"2026-04-22",127.55,127.93,150300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",128.56,129.57001,127.35,127.7,-0.64,-0.5,289500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1087,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",126.91,128.53,128.34,0.69,231000,{"date":1177,"open":1051,"high":1067,"low":1051,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",127.46,2.31,1.85,537200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1032,"volume":1189,"transactions":9,"vwap":1187},"2026-04-16",124.57,125.53,124.37,125.15,0.56,1834200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":629,"volume":1197,"transactions":9,"vwap":1195},"2026-04-15",124.64,124.71,123.86,124.59,-0.03,188700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":739,"percent_change":667,"volume":1204,"transactions":9,"vwap":1203},"2026-04-14",124.49,125,123.82,124.62,302500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":599,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-13",122.62,124.4,122.3,124.39,1.23,157300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":426,"percent_change":846,"volume":1219,"transactions":9,"vwap":1218},"2026-04-10",123.31,123.49,122.57,122.88,172100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":66,"percent_change":159,"volume":1225,"transactions":9,"vwap":1224},"2026-04-09",121.71,123.56,123.25,181200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1017,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",122.25,123.080002,121.86,122.35,2.57,195100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":122,"percent_change":961,"volume":1240,"transactions":9,"vwap":1239},"2026-04-07",119.17,120.18,118.83,119.78,433100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1145,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",118.62,119.57,118.029999,119.53,0.5,4892300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",117.27,119.56,116.95,118.93,0.26,0.22,476400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1256,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",118.95,119.67,118.52,118.67,0.19,458400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",117.48,119.5,116.62,118.45,2.54,2.19,944200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":578,"percent_change":321,"volume":1280,"transactions":9,"vwap":1279},"2026-03-30",117.62,115.62,115.91,1677300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",117.92,118.010002,116.23,116.54,-1.95,-1.65,1423900,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",117.97,119.86,118.49,-0.57,-0.48,972000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":648,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",118.79,119.22,117.42,119.059998,1.24,4378500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":117,"percent_change":825,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",115.92,118.65,115.78,117.82,354200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":863,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",116.35,118.51,115.97,116.69,1.84,384700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":251,"percent_change":1068,"volume":1327,"transactions":9,"vwap":1326},"2026-03-20",116.27,116.5,113.81,114.58,493700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":152,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",114.76,117.089996,114.62,116.099998,0.41,433000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1060,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-18",116.55,116.86,115.63,115.69,-1.16,1927800,{"date":1345,"open":1346,"high":1347,"low":1339,"close":1348,"change":1349,"percent_change":1145,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",117,118.050003,117.050003,0.7,154600,{"date":1352,"open":1353,"high":1354,"low":1315,"close":1315,"change":233,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1315},"2026-03-16",117.019997,117.51,0.36,190800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",116.98,117.33,115.56,115.93,-0.16,-0.14,191800,{"date":1367,"open":1338,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",117.23,115.95,116.089996,-1.91,-1.62,416600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":456,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",117.65,118.21,116.8,118,-0.07,162700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-10",118.37,119.88,117.53,118.080002,-0.53,-0.45,241000,{"date":1392,"open":1353,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":456,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",119.089996,114.79,118.61,-0.09,439300,{"date":1399,"open":1246,"high":1246,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",117.57,118.7,-2.59,-2.14,167700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",122.24,122.75,120.51,121.29,-1.94,-1.57,232600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":330,"percent_change":374,"volume":1420,"transactions":9,"vwap":1419},"2026-03-04",123.019997,123.59,121.9,123.23,287600,{"date":1422,"open":1423,"high":1424,"low":1269,"close":1425,"change":301,"percent_change":222,"volume":1426,"transactions":9,"vwap":1425},"2026-03-03",120.95,123.099998,122.46,180700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":730,"percent_change":1247,"volume":1433,"transactions":9,"vwap":1432},"2026-03-02",121.36,123.78,121,123.41,255100,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1288,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",123.050003,121.88,122.8,-1.33,85600,{"date":1442,"open":1194,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":730,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",124.75,123.059998,124.45,0.75,135200,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":436,"percent_change":619,"volume":1453,"transactions":9,"vwap":1452},"2026-02-25",124.14,122.38,123.7,87000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1417,"change":1459,"percent_change":1087,"volume":1460,"transactions":9,"vwap":1417},"2026-02-24",122.68,124.16,122.6,1.08,136700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",125.13,125.37,121.87,122.51,-3.23,-2.57,324700,{"date":1471,"open":1193,"high":1472,"low":1473,"close":1474,"change":1031,"percent_change":982,"volume":1212,"transactions":9,"vwap":1474},"2026-02-20",126.33,124.15,125.74,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":847,"percent_change":803,"volume":1481,"transactions":9,"vwap":1480},"2026-02-19",124.92,125.2,124.24,125.17,119800,{"date":1483,"open":1484,"high":1485,"low":1479,"close":1486,"change":1487,"percent_change":374,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",124.73,126.27,125.4,0.79,193900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1022,"change":1131,"percent_change":243,"volume":1494,"transactions":9,"vwap":1022},"2026-02-17",124.86,125.78,123.24,118200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-13",123.98,125.46,123.18,124.89,1.42,1.15,190900,{"date":1505,"open":1506,"high":1050,"low":1507,"close":1508,"change":1468,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-12",126.87,122.14,123.47,-2.04,393600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":689,"volume":1518,"transactions":9,"vwap":1516},"2026-02-11",127.18,127.85,125.75,126.040001,-0.32,174400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1256,"volume":1526,"transactions":9,"vwap":1524},"2026-02-10",126.42,127.27,126.26,126.36,0.28,135900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1389,"percent_change":1130,"volume":1533,"transactions":9,"vwap":1532},"2026-02-09",126.16,126.52,125.27,126.080002,149600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",124.19,126.77,126.53,2.96,2.4,176400,{"date":1543,"open":1544,"high":1545,"low":1444,"close":1546,"change":1547,"percent_change":341,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",124.18,125.029999,123.57,-1.41,261300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1023,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1023},"2026-02-04",123.39,125.58,2.46,2.01,481900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":961,"percent_change":740,"volume":1562,"transactions":9,"vwap":1561},"2026-02-03",122.29,124,121.19,122.52,425600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":990,"percent_change":45,"volume":1569,"transactions":9,"vwap":1568},"2026-02-02",120.7,122.81,120.52,122.31,254600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-30",120.74,121.57,119.99,121.099998,-0.41,-0.34,168900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-29",121.26,121.91,119.96,121.51,0.98,0.81,243500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",121.74,122.010002,120.36,120.53,-0.7,-0.58,284300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-27",121.32,121.5,120.62,121.23,-0.15,-0.12,135300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":243,"percent_change":803,"volume":1612,"transactions":9,"vwap":1611},"2026-01-26",121.8,122.16,120.8,121.38,333400,{"date":1614,"open":1615,"high":1615,"low":1429,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-23",123.73,121.6,-2.25,-1.82,189500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":152,"volume":1627,"transactions":9,"vwap":1625},"2026-01-22",124.010002,125.11,123.54,123.85,0.43,374300,{"date":1629,"open":1630,"high":1202,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",120.82,123.42,3.49,2.91,412800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1372,"volume":1642,"transactions":9,"vwap":1640},"2026-01-20",120.22,120.89,119.6,119.93,-1.98,519900,{"date":1644,"open":1645,"high":1466,"low":1646,"close":1582,"change":512,"percent_change":1388,"volume":1647,"transactions":9,"vwap":1582},"2026-01-16",122.37,121.68,124100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1095,"volume":1655,"transactions":9,"vwap":1653},"2026-01-15",120.93,122.72,120.71,122.56,1.83,160600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":999,"percent_change":38,"volume":1655,"transactions":9,"vwap":1660},"2026-01-14",119.73,120.91,120.73,{"date":1662,"open":1663,"high":1664,"low":1639,"close":1293,"change":1665,"percent_change":456,"volume":1025,"transactions":9,"vwap":1293},"2026-01-13",120.49,120.68,-0.1,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1583,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1583},"2026-01-12",119.76,120.47,119.099998,-0.47,-0.39,310600,{"date":1675,"open":1676,"high":1677,"low":1401,"close":1678,"change":476,"percent_change":330,"volume":1679,"transactions":9,"vwap":1678},"2026-01-09",119.83,120.6,120.43,219200,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",116.56,120.040001,119.51,2.42,2.07,248100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1331,"change":1693,"percent_change":301,"volume":1694,"transactions":9,"vwap":1331},"2026-01-07",118.29,118.56,116.72,-1.12,208700,{"date":1696,"open":1333,"high":1697,"low":1698,"close":1377,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1377},"2026-01-06",118.26,115.72,1.92,1.65,792200,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":864,"percent_change":954,"volume":1707,"transactions":9,"vwap":1706},"2026-01-05",114.87,117.15,116.29,761400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":567,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-02",114.23,115.11,113.37,114.68,0.84,2782900,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":352,"percent_change":415,"volume":1721,"transactions":9,"vwap":1720},"2025-12-31",114.88,113.7,113.72,141400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":425,"percent_change":1053,"volume":1727,"transactions":9,"vwap":1726},"2025-12-30",115.35,115.41,114.77,147400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1389,"percent_change":1672,"volume":1734,"transactions":9,"vwap":1733},"2025-12-29",115.59,115.73,114.91,115.28,150200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1731,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1731},"2025-12-26",115.71,115.76,115.12,0.05,0.04,209100,{"date":1744,"open":1745,"high":1310,"low":1732,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-24",115.07,115.68,0.62,0.54,141300,{"date":1751,"open":1752,"high":1698,"low":1753,"close":1754,"change":1755,"percent_change":1166,"volume":1756,"transactions":9,"vwap":1754},"2025-12-23",115.6,114.96,115.059998,-0.74,87400,{"date":1758,"open":1310,"high":1338,"low":1752,"close":1759,"change":147,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",115.8,0.33,278200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":292,"percent_change":292,"volume":1768,"transactions":9,"vwap":1767},"2025-12-19",115.52,115.81,115.15,115.42,194400,{"date":1770,"open":1771,"high":1286,"low":1772,"close":1767,"change":447,"percent_change":618,"volume":1773,"transactions":9,"vwap":1767},"2025-12-18",115.98,115.27,291500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1733,"change":292,"percent_change":292,"volume":1779,"transactions":9,"vwap":1733},"2025-12-17",115.48,116.65,114.97,178600,{"date":1781,"open":1782,"high":1783,"low":1394,"close":1733,"change":1547,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1733},"2025-12-16",115.83,116.4,-1.21,157200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1318,"change":1790,"percent_change":1517,"volume":1791,"transactions":9,"vwap":1318},"2025-12-15",117.68,116.34,-0.38,143500,{"date":1793,"open":1309,"high":1309,"low":1794,"close":1795,"change":1342,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-12",116.73,117.07,-0.98,233800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1502,"percent_change":1585,"volume":1803,"transactions":9,"vwap":1802},"2025-12-11",116.92,118.36,118.23,131000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-10",114.42,117.76,114.41,117.080002,2.66,2.32,213200,{"date":1814,"open":1720,"high":1766,"low":1720,"close":1806,"change":331,"percent_change":1008,"volume":1815,"transactions":9,"vwap":1806},"2025-12-09",264900,{"date":1817,"open":1818,"high":1726,"low":1819,"close":1820,"change":212,"percent_change":688,"volume":1821,"transactions":9,"vwap":1820},"2025-12-08",114.71,113.74,113.84,283000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-05",114.29,115.18,114.18,114.24,0.01,139200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1710,"change":1388,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1710},"2025-12-04",114.52,114.93,114.11,-0.46,104900,{"date":1838,"open":1839,"high":1732,"low":1839,"close":1330,"change":864,"percent_change":1501,"volume":1840,"transactions":9,"vwap":1330},"2025-12-03",113.43,136100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-02",113.49,113.57,112.56,113.15,0.02,449300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":847,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-01",112.34,113.68,113.13,-0.2,272800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":740,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-28",113.44,113.47,113.010002,113.36,0.15,79300,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1174,"percent_change":730,"volume":1488,"transactions":9,"vwap":1868},"2025-11-26",112.44,114.38,113.19,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-25",110.23,112.91,112.5,2.97,2.71,343700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-24",108.23,109.81,108.019997,109.53,1.41,1.3,529400,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-21",105.25,108.77,108.12,3.4,3.25,391100,{"date":1895,"open":1896,"high":1897,"low":26,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-20",108.54,108.68,104.72,-2.4,-2.24,192600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":689,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",107.58,108.32,106.68,107.12,-0.27,125700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-18",106.83,108.17,106.41,107.39,-0.26,-0.24,216000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-17",109.8,110.4,107.33,107.65,-2.53,-2.3,128500,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":107,"percent_change":1740,"volume":1933,"transactions":9,"vwap":1932},"2025-11-14",108.46,110.58,110.18,186800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1899,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-13",111.73,112.45,109.65,110.12,-2.13,158900,{"date":1943,"open":1944,"high":1945,"low":1873,"close":1946,"change":1862,"percent_change":750,"volume":1947,"transactions":9,"vwap":1946},"2025-11-12",112.58,113.63,112.52,110300,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1188,"percent_change":1247,"volume":1953,"transactions":9,"vwap":1952},"2025-11-11",111.64,112.7,112.37,148200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":895,"percent_change":1884,"volume":1960,"transactions":9,"vwap":1959},"2025-11-10",111.69,112.39,111.07,111.81,190100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1304,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-07",108.58,110.42,108.44,110.38,1.14,434900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-06",110.77,111.18,109.080002,109.14,-1.92,-1.73,421200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-05",109.48,111.63,109.45,111.059998,1.98,1.82,112200,{"date":1988,"open":1989,"high":1921,"low":1963,"close":1973,"change":639,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1973},"2025-11-04",108.78,-1.26,200200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":122,"volume":1998,"transactions":9,"vwap":1995},"2025-11-03",110.36,110.47,108.7,0.27,263300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":739,"percent_change":961,"volume":1219,"transactions":9,"vwap":2004},"2025-10-31",109.89,110.41,109.18,110.2,{"date":2006,"open":2004,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-30",111.36,109.9,109.97,-1.32,-1.19,172800,{"date":2014,"open":2015,"high":2016,"low":153,"close":2017,"change":341,"percent_change":221,"volume":2018,"transactions":9,"vwap":2017},"2025-10-29",112.17,113.040001,111.29,229600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1166,"percent_change":1295,"volume":2025,"transactions":9,"vwap":2024},"2025-10-28",112.63,112.92,111.82,112.42,163700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1604,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",113.8,114,112.59,113.059998,-0.11,138400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":1714,"volume":2040,"transactions":9,"vwap":2038},"2025-10-24",113.5,113.88,113.18,0.94,127400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":697,"percent_change":1304,"volume":2047,"transactions":9,"vwap":2046},"2025-10-23",111,112.36,110.85,112.24,154800,{"date":2049,"open":2050,"high":1956,"low":2051,"close":2052,"change":211,"percent_change":1671,"volume":2053,"transactions":9,"vwap":2052},"2025-10-22",111.31,110,110.87,533100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1760,"percent_change":547,"volume":2060,"transactions":9,"vwap":2059},"2025-10-21",110.8,111.77,110.6,111.39,142200,{"date":2062,"open":2063,"high":2064,"low":2004,"close":1983,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1983},"2025-10-20",110.22,111.22,1.86,1.7,109200,{"date":2069,"open":2070,"high":2071,"low":1897,"close":2072,"change":1296,"percent_change":1053,"volume":2073,"transactions":9,"vwap":2072},"2025-10-17",108.98,109.82,109.2,151700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":252,"volume":2081,"transactions":9,"vwap":2079},"2025-10-16",111.16,111.19,109.050003,109.68,-1.28,124700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2084,"change":23,"percent_change":191,"volume":848,"transactions":9,"vwap":2084},"2025-10-15",110.96,112,110.059998,{"date":2088,"open":2089,"high":1931,"low":2089,"close":2090,"change":767,"percent_change":2091,"volume":1578,"transactions":9,"vwap":2090},"2025-10-14",106.96,110.029999,1.54,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1179,"volume":2099,"transactions":9,"vwap":2097},"2025-10-13",107.68,108.65,107.28,108.36,2.45,115900,{"date":2101,"open":2102,"high":1871,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",110.019997,105.87,105.91,-3.94,-3.59,226700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1784,"volume":2115,"transactions":9,"vwap":2113},"2025-10-09",110.93,111.14,109.6,109.85,-1.34,129600,{"date":2117,"open":2118,"high":2077,"low":2119,"close":2077,"change":922,"percent_change":373,"volume":2120,"transactions":9,"vwap":2077},"2025-10-08",110.59,110.16,178500,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":946,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-07",112.029999,110.11,110.24,-1.44,507100,{"date":2129,"open":1846,"high":2130,"low":2023,"close":2131,"change":1167,"percent_change":1389,"volume":2132,"transactions":9,"vwap":2131},"2025-10-06",113.17,111.85,312800,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":159,"percent_change":137,"volume":2138,"transactions":9,"vwap":2137},"2025-10-03",112.040001,113.53,112.35,191000,{"date":2140,"open":2141,"high":2131,"low":2142,"close":2143,"change":658,"percent_change":1256,"volume":2144,"transactions":9,"vwap":2143},"2025-10-02",111.58,110.7,111.61,220300,{"date":2146,"open":2147,"high":2148,"low":2124,"close":2149,"change":132,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-01",110.17,111.66,111.37,0.71,313200,{"date":2153,"open":2119,"high":2154,"low":1980,"close":2118,"change":1264,"percent_change":740,"volume":2155,"transactions":9,"vwap":2118},"2025-09-30",110.66,196600,{"date":2157,"open":2158,"high":2158,"low":2159,"close":1922,"change":750,"percent_change":618,"volume":2160,"transactions":9,"vwap":1922},"2025-09-29",111.080002,109.72,144000,{"date":2162,"open":2163,"high":2164,"low":1973,"close":2165,"change":2166,"percent_change":22,"volume":2167,"transactions":9,"vwap":2165},"2025-09-26",109.3,110.37,110.27,1.31,166700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":588,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-25",109.31,109.46,108.53,108.96,-1,152500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2086,"change":512,"percent_change":817,"volume":2181,"transactions":9,"vwap":2086},"2025-09-24",110.69,111.25,109.94,100300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":242,"percent_change":1916,"volume":2188,"transactions":9,"vwap":2187},"2025-09-23",111.41,112.51,110.64,110.71,146700,{"date":2190,"open":2191,"high":2192,"low":1964,"close":2043,"change":1741,"percent_change":1741,"volume":2193,"transactions":9,"vwap":2043},"2025-09-22",110.95,111.26,145500,{"date":2195,"open":2196,"high":2196,"low":2178,"close":2084,"change":777,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2084},"2025-09-19",112.69,-1.11,131100,{"date":2200,"open":2201,"high":2202,"low":1964,"close":2203,"change":2204,"percent_change":2205,"volume":1791,"transactions":9,"vwap":2203},"2025-09-18",110.74,112.47,112.2,2.24,2.04,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":437,"percent_change":385,"volume":2212,"transactions":9,"vwap":2211},"2025-09-17",110.15,112.73,109.27,109.96,253100,{"date":2214,"open":2147,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-16",110.28,109.26,109.88,-0.76,-0.69,118900,{"date":2222,"open":2191,"high":2223,"low":1995,"close":2186,"change":962,"percent_change":447,"volume":2224,"transactions":9,"vwap":2186},"2025-09-15",111.3,165600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-12",111.59,111.65,110.46,110.48,-1.45,-1.3,220700,{"date":2235,"open":2236,"high":2085,"low":2217,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-11",110.089996,111.93,2.23,2.03,167100,{"date":2242,"open":2243,"high":1871,"low":2244,"close":2245,"change":1364,"percent_change":804,"volume":2246,"transactions":9,"vwap":2245},"2025-09-10",109.92,109.24,109.7,130400,{"date":2248,"open":2142,"high":2142,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-09",109.51,109.84,-1.03,-0.93,117900,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2052,"change":846,"percent_change":1908,"volume":2258,"transactions":9,"vwap":2052},"2025-09-08",111.24,109.79,159500,{"date":2260,"open":2261,"high":2262,"low":2147,"close":2263,"change":1174,"percent_change":1747,"volume":2264,"transactions":9,"vwap":2263},"2025-09-05",111.040001,112.18,111.17,116900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2230,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2230},"2025-09-04",109.11,110.52,108.85,1.87,1.72,146400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1665,"percent_change":1396,"volume":2279,"transactions":9,"vwap":2278},"2025-09-03",108.28,109.28,108.010002,108.61,105300,{"date":2281,"open":2282,"high":1989,"low":2283,"close":2284,"change":342,"percent_change":222,"volume":2285,"transactions":9,"vwap":2284},"2025-09-02",108.34,107.64,108.71,575100,{"date":2287,"open":2008,"high":1932,"low":2244,"close":2288,"change":1364,"percent_change":804,"volume":2289,"transactions":9,"vwap":2288},"2025-08-29",109.55,84900,{"date":2291,"open":1994,"high":1994,"low":1973,"close":2292,"change":688,"percent_change":1517,"volume":2293,"transactions":9,"vwap":2292},"2025-08-28",109.69,137900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":922,"volume":2099,"transactions":9,"vwap":2299},"2025-08-27",109.029999,110.13,108.94,110.040001,1.04,{"date":2302,"open":2303,"high":2304,"low":2284,"close":2305,"change":384,"percent_change":619,"volume":2306,"transactions":9,"vwap":2305},"2025-08-26",108.89,109.66,109,120200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":1755,"volume":2313,"transactions":9,"vwap":2311},"2025-08-25",109.32,109.43,108.9,-0.81,197600,{"date":2315,"open":2316,"high":2211,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-22",105.92,109.71,4.44,4.22,446700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":847,"percent_change":243,"volume":2327,"transactions":9,"vwap":2326},"2025-08-21",104.9,105.49,104.53,105.27,275000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":881,"volume":2335,"transactions":9,"vwap":2333},"2025-08-20",106.099998,106.34,105.099998,105.5,-0.72,334900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1032,"volume":2343,"transactions":9,"vwap":2341},"2025-08-19",106.019997,107.14,105.79,106.22,0.48,198000,{"date":2345,"open":2346,"high":2330,"low":2347,"close":2348,"change":384,"percent_change":619,"volume":2349,"transactions":9,"vwap":2348},"2025-08-18",105.6,105.51,105.74,232300,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":881,"percent_change":1166,"volume":2355,"transactions":9,"vwap":2354},"2025-08-15",106.67,105.31,105.64,271400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":639,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-14",106.4,106.51,105.4,106.32,-1.29,469000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-13",105.45,107.84,105.32,107.71,2.77,2.64,496300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-12",102.47,104.99,102.3,104.94,3.46,3.41,289700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1131,"percent_change":1131,"volume":2388,"transactions":9,"vwap":2387},"2025-08-11",102.21,102.64,101.2,101.48,244100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1032,"percent_change":262,"volume":2395,"transactions":9,"vwap":2394},"2025-08-08",101.88,102.22,101.38,101.76,267000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":292,"percent_change":292,"volume":2402,"transactions":9,"vwap":2401},"2025-08-07",102.34,102.57,100.75,101.31,369100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2401,"change":107,"percent_change":107,"volume":2408,"transactions":9,"vwap":2401},"2025-08-06",101.59,101.68,101.059998,258000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":730,"percent_change":730,"volume":2415,"transactions":9,"vwap":2414},"2025-08-05",101.010002,101.37,99.9,101.25,357900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1700,"percent_change":767,"volume":2422,"transactions":9,"vwap":2421},"2025-08-04",99.65,100.74,99.41,100.64,836500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-01",99.6,99.87,97.9,98.99,-1.87,-1.85,452000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":352,"volume":2439,"transactions":9,"vwap":2437},"2025-07-31",101.49,101.7,100.46,100.86,-1.07,176500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2232,"percent_change":1990,"volume":2446,"transactions":9,"vwap":2445},"2025-07-30",103.43,103.6,101.21,101.93,264300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":425,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-29",104.16,104.17,103,103.23,-0.49,242700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":855,"percent_change":846,"volume":2461,"transactions":9,"vwap":2460},"2025-07-28",104.21,104.25,103.41,103.74,192000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":374,"percent_change":730,"volume":2467,"transactions":9,"vwap":2465},"2025-07-25",103.82,104.050003,102.94,134700,{"date":2469,"open":2470,"high":2470,"low":2459,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-24",104.96,103.42,-1.86,-1.77,140800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2166,"percent_change":768,"volume":2481,"transactions":9,"vwap":2480},"2025-07-23",104.68,105.34,104.34,105.28,587000,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1115,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-22",102.72,104.36,103.97,1.6,171400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":629,"percent_change":629,"volume":2495,"transactions":9,"vwap":2494},"2025-07-21",103.010002,103.49,102.32,102.33,208300,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2312,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-18",103.65,102.13,102.35,-0.79,126500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":531,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-17",101.96,103.44,101.85,103.16,1.16,199400,{"date":2512,"open":2513,"high":2384,"low":2514,"close":2515,"change":2516,"percent_change":374,"volume":2517,"transactions":9,"vwap":2515},"2025-07-16",101.95,100.33,101.98,0.64,348600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-15",104.22,104.37,101.34,-2.38,-2.29,249100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1828,"percent_change":1828,"volume":2532,"transactions":9,"vwap":2531},"2025-07-14",103.5,103.79,102.97,103.72,294600,{"date":2534,"open":2520,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2011,"volume":955,"transactions":9,"vwap":2537},"2025-07-11",104.27,103.53,103.71,-1.25,{"date":2540,"open":2541,"high":2542,"low":2464,"close":2470,"change":1967,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2470},"2025-07-10",104.040001,105.63,1.1,220100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2464,"change":1747,"percent_change":1145,"volume":2550,"transactions":9,"vwap":2464},"2025-07-09",103.59,103.88,102.58,297900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2509,"percent_change":1967,"volume":2557,"transactions":9,"vwap":2556},"2025-07-08",102.31,103.8,102.14,103.2,291100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":934,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-07",102.99,103.96,101.64,102.040001,-1.68,295700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":127,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-03",103.62,104.14,103.56,103.78,0.39,175700,{"date":2575,"open":2576,"high":2506,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-02",102.029999,101.71,103.38,1.49,1.46,279200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1540,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-01",99.099998,103.25,98.8,101.89,2.41,436600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-30",100.13,100.14,99.24,99.49,-0.19,410000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":750,"percent_change":750,"volume":2604,"transactions":9,"vwap":2603},"2025-06-27",99.96,100.42,98.96,99.68,232200,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":895,"percent_change":2580,"volume":1768,"transactions":9,"vwap":2609},"2025-06-26",98.54,99.64,99.55,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2252,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-25",99.050003,98.050003,98.12,-0.94,246700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2612,"change":476,"percent_change":2039,"volume":2622,"transactions":9,"vwap":2612},"2025-06-24",98.71,99.44,98.35,168100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":768,"percent_change":1884,"volume":2628,"transactions":9,"vwap":2626},"2025-06-23",96.71,98.13,95.98,212500,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":1396,"percent_change":1396,"volume":2634,"transactions":9,"vwap":2633},"2025-06-20",97.69,96.57,96.87,307100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":232,"percent_change":1031,"volume":2641,"transactions":9,"vwap":2640},"2025-06-18",96.53,97.88,96.31,96.96,411500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":1439,"percent_change":1060,"volume":2647,"transactions":9,"vwap":2646},"2025-06-17",97,97.47,96.41,389800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":159,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-16",97.55,98.32,97.059998,97.74,0.76,353200,{"date":2657,"open":2638,"high":2658,"low":2659,"close":2644,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2644},"2025-06-13",98.29,96.67,-1.97,-1.99,602600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":426,"percent_change":426,"volume":2669,"transactions":9,"vwap":2668},"2025-06-12",98.78,99.16,98.21,98.97,595500,{"date":2671,"open":2672,"high":2673,"low":2666,"close":2674,"change":1594,"percent_change":1594,"volume":2675,"transactions":9,"vwap":2674},"2025-06-11",100.49,100.55,99.34,207000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2300,"percent_change":648,"volume":2682,"transactions":9,"vwap":2681},"2025-06-10",99.5,100.48,99.22,100.040001,299500,{"date":2684,"open":2685,"high":2425,"low":2686,"close":2687,"change":2688,"percent_change":1501,"volume":2689,"transactions":9,"vwap":2687},"2025-06-09",98.45,98.3,99,1.39,324000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":998,"percent_change":2509,"volume":2696,"transactions":9,"vwap":2695},"2025-06-06",97.64,98.029999,97.2,97.61,158100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2032,"percent_change":2032,"volume":2703,"transactions":9,"vwap":2702},"2025-06-05",96.69,97.15,95.89,96.49,199000,{"date":2705,"open":2700,"high":2706,"low":2707,"close":2708,"change":426,"percent_change":1790,"volume":2709,"transactions":9,"vwap":2708},"2025-06-04",97.17,96.59,96.6,277900,{"date":2711,"open":2712,"high":2700,"low":2713,"close":2714,"change":2715,"percent_change":1180,"volume":2716,"transactions":9,"vwap":2714},"2025-06-03",95.32,94.9,96.97,1.76,298800,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":1388,"percent_change":913,"volume":2722,"transactions":9,"vwap":2721},"2025-06-02",95.8,94.17,95.21,279500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1295,"percent_change":817,"volume":2729,"transactions":9,"vwap":2728},"2025-05-30",95.88,96.21,95.18,95.74,303100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2639,"change":1146,"percent_change":52,"volume":2735,"transactions":9,"vwap":2639},"2025-05-29",96.5,96.54,95.34,143600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":485,"percent_change":1784,"volume":2742,"transactions":9,"vwap":2741},"2025-05-28",97.010002,97.050003,95.73,95.84,189000,{"date":2744,"open":2719,"high":2739,"low":2727,"close":2738,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2738},"2025-05-27",2.58,2.73,224500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1166,"volume":2755,"transactions":9,"vwap":2753},"2025-05-23",93.34,94.67,93.17,94.43,-0.61,223600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":619,"percent_change":619,"volume":2762,"transactions":9,"vwap":2761},"2025-05-22",94.76,95.52,94.25,95.040001,231800,{"date":2764,"open":2640,"high":2739,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-21",94.86,94.95,-3.16,-3.22,262800,{"date":2771,"open":2614,"high":2772,"low":2773,"close":2774,"change":847,"percent_change":847,"volume":2775,"transactions":9,"vwap":2774},"2025-05-20",98.69,97.92,98.11,289300,{"date":2777,"open":2692,"high":2778,"low":2779,"close":2780,"change":1755,"percent_change":557,"volume":1918,"transactions":9,"vwap":2780},"2025-05-19",98.41,97.42,98.34,{"date":2782,"open":2780,"high":2594,"low":2686,"close":2783,"change":1031,"percent_change":331,"volume":2784,"transactions":9,"vwap":2783},"2025-05-16",99.080002,292500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":1586,"percent_change":729,"volume":2790,"transactions":9,"vwap":2788},"2025-05-15",97.52,98.51,97.28,397600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":352,"percent_change":363,"volume":2797,"transactions":9,"vwap":2796},"2025-05-14",98.53,98.58,97.66,97.7,497400,{"date":2799,"open":2800,"high":2680,"low":2794,"close":2801,"change":521,"percent_change":521,"volume":2802,"transactions":9,"vwap":2801},"2025-05-13",98.88,98.75,186100,{"date":2804,"open":2805,"high":2806,"low":2796,"close":2807,"change":2808,"percent_change":2809,"volume":2233,"transactions":9,"vwap":2807},"2025-05-12",98.42,99.46,98.44,3.92,4.15,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1196,"percent_change":1196,"volume":2816,"transactions":9,"vwap":2815},"2025-05-09",94.79,95.11,94.13,94.52,262200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1811,"volume":2824,"transactions":9,"vwap":2822},"2025-05-08",93.44,95.25,93.29,94.55,2.14,237000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-07",92.81,92.97,91.8,92.41,0.03,248800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2754,"percent_change":201,"volume":2839,"transactions":9,"vwap":2838},"2025-05-06",92.12,93.040001,91.7,92.38,493200,{"date":2841,"open":2752,"high":2842,"low":2843,"close":2844,"change":282,"percent_change":2615,"volume":2845,"transactions":9,"vwap":2844},"2025-05-05",93.88,92.94,92.99,318800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":905,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-02",93.050003,94.2,92.79,93.87,1.97,286500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":658,"percent_change":1255,"volume":2860,"transactions":9,"vwap":2859},"2025-05-01",92.050003,92.95,91.21,92.059998,418800,{"date":2862,"open":2863,"high":2859,"low":2864,"close":2865,"change":2866,"percent_change":512,"volume":2867,"transactions":9,"vwap":2865},"2025-04-30",91.11,89.92,91.82,-0.6,435600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":331,"volume":2875,"transactions":9,"vwap":2873},"2025-04-29",91.6,92.69,90.98,92.42,0.53,222100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1146,"percent_change":1008,"volume":2882,"transactions":9,"vwap":2881},"2025-04-28",91.5,92.34,90.85,91.89,446600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":804,"percent_change":1364,"volume":2889,"transactions":9,"vwap":2888},"2025-04-25",90.97,91.51,90.28,91.42,195600,{"date":2891,"open":2892,"high":2837,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-04-24",89.88,89.42,91.55,1.94,2.16,340700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":476,"percent_change":2300,"volume":2904,"transactions":9,"vwap":2903},"2025-04-23",91.099998,92.48,89.37,89.61,479400,{"date":180,"open":2906,"high":2907,"low":176,"close":2908,"change":1304,"percent_change":1501,"volume":2909,"transactions":9,"vwap":2908},87.45,88.9,88.69,455800]