[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMCV":3,"homepage-market-summary":30,"stock-historical-IMCV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMCV","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 Morningstar Mid-Cap Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2423,2.071752,"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},92.395,92.4,92.725,92.0901,92.1513,0.2437,0.26,14541.986017,99.01,77.65,26736.22795604,69,5592,{"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},69.040001,27908,10186556.98901,32.33,"2025-04-22",[182,185,195,205,216,227,238,248,257,266,275,285,296,306,317,328,337,347,357,368,379,390,400,410,420,430,441,450,459,470,481,490,500,510,520,531,540,551,560,569,578,588,597,608,619,627,636,646,655,666,676,686,696,705,714,725,735,744,753,763,770,777,785,793,799,804,811,818,825,831,839,845,853,860,868,877,884,891,898,907,915,923,932,940,945,951,959,965,971,977,981,985,992,1001,1010,1016,1023,1031,1038,1045,1053,1059,1067,1074,1080,1087,1095,1100,1106,1112,1118,1125,1132,1137,1145,1152,1159,1164,1171,1176,1183,1189,1196,1201,1209,1217,1222,1230,1239,1248,1256,1264,1270,1276,1282,1288,1296,1302,1309,1315,1322,1328,1335,1340,1346,1354,1361,1369,1374,1380,1384,1391,1397,1402,1405,1412,1415,1420,1425,1429,1436,1442,1444,1449,1453,1459,1465,1473,1480,1486,1490,1498,1504,1509,1514,1518,1524,1529,1537,1542,1547,1552,1558,1565,1569,1574,1581,1585,1591,1598,1603,1609,1613,1619,1626,1632,1638,1645,1651,1657,1666,1669,1676,1682,1690,1696,1701,1707,1713,1718,1724,1731,1739,1745,1751,1757,1765,1771,1778,1784,1792,1800,1807,1812,1818,1825,1830,1835,1841,1848,1854,1859,1865,1870,1875,1881,1886,1892,1897,1902,1907,1912,1919,1924,1929,1935,1941,1948,1952,1957,1963,1969,1974,1977,1981,1986,1988,1993,1997,2000,2005,2010,2012,2016,2020,2023,2028,2033,2037,2042,2046,2049,2053,2058,2063,2067,2070,2073,2076,2080,2087,2095,2098,2104,2110,2114,2119,2123,2129,2135,2141,2147,2152,2158,2163,2169,2176,2182,2189,2193,2197,2201,2206,2211,2214,2219,2225,2232,2238,2241,2248,2252,2257,2260,2266,2271,2276,2281,2288,2295,2302,2307,2312,2317,2322,2327,2333,2337,2346,2349,2354,2358,2364,2370,2375,2380,2384,2389,2394,2399,2405,2412,2419,2425,2431,2437,2444,2450,2453,2457,2460,2467,2473,2478,2483,2490,2496,2504,2510,2517,2525,2531,2536,2543,2549],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},297,92.3657,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",91.75,92.28,91.17,0.4017,0.44,78441.56382,636,92.0626,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",92.53,91.68,91.7496,-0.6854,-0.74,25230.01301,412,92.1435,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",92.25,92.632,91.99,92.435,-0.2721,-0.29,48475.9766,332,92.1612,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",93.01,93.11,92.62,92.7071,-0.5929,-0.64,19404.14291,389,92.8106,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",92.98,93.43,92.6601,93.3,0.3664,0.39,58971.09767,442,93.1697,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",93.48,92.8925,92.9336,-0.3637,-0.39,13549.110712,359,93.073,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",94,93.2973,-0.7092,-0.75,15651.98221,318,93.6636,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",94.32,94.0065,-0.3135,-0.33,27124.684616,408,94.19,{"date":267,"open":268,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",94.67,94.2218,-0.0142,-0.02,24691.134487,384,94.4521,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",95.07,94.3252,94.3342,-0.7438,-0.78,21600.365039,273,94.4995,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",95.08,95.26,94.75,95.078,0.7771,0.82,34115.10504,436,95.0818,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",95.46,93.93,94.3009,-1.0991,-1.15,30649.90682,388,94.7839,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",95.58,95.7182,95.245,95.4,-0.8355,-0.87,30079.390537,341,95.4748,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",96.29,96.535,96.01,96.2355,0.0461,0.05,15716.256915,257,96.2157,{"date":329,"open":330,"high":319,"low":331,"close":332,"change":333,"percent_change":159,"volume":334,"transactions":335,"vwap":336},"2026-09-11",96.28,95.9,96.1894,0.7055,10012.256815,236,95.8857,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",96.13,95.44,95.4839,-0.4361,-0.45,17502.075507,305,95.5701,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",96.79,95.91,95.92,-0.76,-0.79,20991.109,337,96.099,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",97.22,97.4415,96.66,96.68,-0.8742,-0.9,14624.592991,339,96.9363,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",97.89,97.92,97.39,97.5542,-0.5847,-0.6,12256.141746,243,97.6899,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",97.87,98.18,97.4762,98.1389,0.6773,0.69,22545.8063,335,97.9324,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",96.76,97.68,97.4616,0.7654,0.79,13045.556049,285,97.3848,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":244,"volume":407,"transactions":408,"vwap":409},"2026-09-01",97.15,97.2,96.51,96.6962,-0.3738,17903.6059,340,96.739,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",97.62,96.96,97.07,-0.5943,-0.61,14429.657162,334,97.0932,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",98,97.485,97.6643,-0.221,-0.23,11593.376454,229,97.697,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",98.02,98.105,97.55,97.8853,-0.4847,-0.49,21909.5535,319,97.9738,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",98.09,98.605,98.37,0.22,14933.577862,249,98.3713,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":355,"vwap":458},"2026-08-25",98.53,97.8701,98.15,-0.34,-0.35,21446.813953,98.1553,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",98.33,98.66,98.161,98.49,0.2769,0.28,16904.53078,348,98.3715,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",98.19,98.4886,98.11,98.2131,0.5131,0.53,19360.595018,294,98.2827,{"date":482,"open":472,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",98.5701,97.7,-0.6905,-0.7,26430.3078,316,98.2064,{"date":491,"open":492,"high":25,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",98.54,98.28,98.3905,0.7917,0.81,21764.769748,326,98.4972,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":107,"volume":507,"transactions":508,"vwap":509},"2026-08-18",97.88,98.275,97.52,97.5988,0.0553,22424.25323,350,97.9246,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",98.01,98.1179,97.5435,-0.842,-0.86,17564.328116,375,97.7707,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",98.24,98.4562,98.1611,98.3855,0.1539,0.16,11527.345831,264,98.365,{"date":532,"open":533,"high":522,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",97.58,98.2316,0.8216,0.84,97501.61017,605,97.9526,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",97.33,97.51,96.84,97.41,0.1327,0.14,23523.560511,477,97.1609,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":142,"volume":557,"transactions":558,"vwap":559},"2026-08-11",96.99,97.4514,97.2773,0.3072,25496.862381,357,97.2913,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":23,"volume":566,"transactions":567,"vwap":568},"2026-08-10",96.5,97.0499,96.9701,0.2501,22197.945539,396,96.9066,{"date":570,"open":562,"high":571,"low":350,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",96.8154,96.72,0.4029,0.42,11424.5919,234,96.581,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",97.01,96.065,96.3171,-0.1967,-0.2,13923.8385,333,96.3549,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":262,"volume":594,"transactions":595,"vwap":596},"2026-08-05",97.16,96.22,96.5138,-0.3168,11279.425657,308,96.553,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",95.62,96.86,95.2001,96.8306,0.8851,0.92,23859.457629,369,96.3753,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",95.7,96.26,95.608,95.9455,0.4446,0.47,18468.546455,290,95.8308,{"date":620,"open":610,"high":610,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":355,"vwap":626},"2026-07-31",94.8622,95.5009,-0.1779,-0.19,20503.259979,95.3948,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":255,"vwap":635},"2026-07-30",95.8,94.58,95.6788,-0.5615,-0.58,25609.3819,95.2915,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":343,"volume":643,"transactions":644,"vwap":645},"2026-07-29",96.88,96.935,96.116,96.2403,-0.4325,22357.623,345,96.6722,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":82,"volume":652,"transactions":653,"vwap":654},"2026-07-28",95.78,96.91,96.6728,1.2775,16791.2714,327,96.569,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",95.45,95.68,95.3535,95.3953,0.3403,0.36,13157.3354,287,95.4567,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",94.22,95.315,95.055,1.105,1.18,24190.8905,450,95.018,{"date":677,"open":678,"high":259,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",94.12,93.67,93.95,-0.3051,-0.32,41823.7268,430,93.9268,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":234,"volume":693,"transactions":694,"vwap":695},"2026-07-22",94.15,94.6699,93.99,94.2551,0.3693,39795.7207,438,94.2645,{"date":697,"open":698,"high":250,"low":699,"close":700,"change":701,"percent_change":324,"volume":702,"transactions":703,"vwap":704},"2026-07-21",93.74,93.5,93.8858,0.0478,37197.0938,411,93.8483,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":283,"vwap":713},"2026-07-20",94.56,93.8,93.838,-0.5565,-0.59,15504.5917,94.1166,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",94.62,95.4627,94.2517,94.3945,-0.2266,-0.24,18779.0258,244,94.5279,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",93.52,94.7,94.6211,1.1989,1.28,34120.055759,310,94.4108,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":456,"volume":742,"transactions":366,"vwap":743},"2026-07-15",93.97,94.02,93.33,93.4222,-0.3263,29589.671285,93.5261,{"date":745,"open":680,"high":746,"low":747,"close":748,"change":749,"percent_change":212,"volume":750,"transactions":751,"vwap":752},"2026-07-14",94.205,93.5847,93.7485,-0.2762,20241.4167,390,93.7661,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",93.51,94.5299,94.0247,0.5147,0.55,28707.11538,372,94.0849,{"date":764,"open":765,"high":679,"low":766,"close":755,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-07-10",93.37,93.2,0.52,0.56,26300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":142,"percent_change":152,"volume":776,"transactions":9,"vwap":775},"2026-07-09",92.81,93.28,92.8,92.99,16800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",93.6,92.57,92.67,-0.95,-1.01,21300,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",93.46,94.07,93.62,0.63,0.68,21100,{"date":794,"open":795,"high":796,"low":197,"close":775,"change":212,"percent_change":797,"volume":798,"transactions":9,"vwap":775},"2026-07-06",93.14,93.29,-0.31,26100,{"date":800,"open":801,"high":773,"low":801,"close":773,"change":731,"percent_change":802,"volume":803,"transactions":9,"vwap":773},"2026-07-02",92.32,1.39,19100,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":791,"volume":810,"transactions":9,"vwap":808},"2026-07-01",91.46,92.46,92,0.62,15900,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":375,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",91.88,92.14,91.38,-0.65,43600,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":584,"volume":824,"transactions":9,"vwap":822},"2026-06-29",92.3,91.73,91.98,-0.18,16000,{"date":826,"open":827,"high":207,"low":827,"close":828,"change":386,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",91.47,92.16,0.75,29200,{"date":832,"open":833,"high":834,"low":835,"close":827,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":827},"2026-06-25",91.26,92.45,91.07,0.41,0.45,19700,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":836,"percent_change":837,"volume":844,"transactions":9,"vwap":843},"2026-06-24",90.48,91.36,91.059998,12500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":767,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",90.12,90.72,89.96,90.65,0.58,22000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":142,"volume":859,"transactions":9,"vwap":857},"2026-06-22",89.89,90.39,90.13,0.29,18300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",90.49,90.55,89.69,89.84,0.04,25100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",91.24,91.41,89.74,89.8,-1.51,-1.65,17600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":324,"percent_change":324,"volume":883,"transactions":9,"vwap":882},"2026-06-16",91.34,91.8,91.27,91.31,20200,{"date":885,"open":886,"high":887,"low":888,"close":833,"change":416,"percent_change":889,"volume":890,"transactions":9,"vwap":833},"2026-06-15",91.96,92.010002,91.25,-0.66,31100,{"date":892,"open":893,"high":814,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",91.14,91.87,0.83,0.91,28700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",90.41,91.28,90.22,91.040001,1.1,1.22,14200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":201,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",90.85,90.99,89.85,89.94,-0.82,68000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":386,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",90.050003,90.83,89.76,90.68,0.77,24000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",90.37,90.67,89.97,89.99,-0.37,-0.41,17900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":416,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-05",90.8,91.010002,90.26,90.36,-0.67,26700,{"date":941,"open":942,"high":935,"low":942,"close":943,"change":496,"percent_change":66,"volume":944,"transactions":9,"vwap":943},"2026-06-04",90.56,90.97,18800,{"date":946,"open":947,"high":863,"low":947,"close":948,"change":624,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",89.88,90.16,-0.21,14700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":477,"volume":958,"transactions":9,"vwap":956},"2026-06-02",90.14,90.45,89.95,90.35,0.48,22400,{"date":960,"open":864,"high":961,"low":962,"close":963,"change":964,"percent_change":964,"volume":931,"transactions":9,"vwap":963},"2026-06-01",89.98,89.66,89.87,0.01,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":112,"percent_change":112,"volume":970,"transactions":9,"vwap":969},"2026-05-29",90.18,89.62,89.86,24600,{"date":972,"open":973,"high":953,"low":974,"close":963,"change":107,"percent_change":975,"volume":976,"transactions":9,"vwap":963},"2026-05-28",89.81,89.54,0.07,31200,{"date":978,"open":979,"high":936,"low":979,"close":973,"change":964,"percent_change":964,"volume":980,"transactions":9,"vwap":973},"2026-05-27",89.64,24700,{"date":982,"open":911,"high":953,"low":919,"close":873,"change":983,"percent_change":446,"volume":984,"transactions":9,"vwap":873},"2026-05-26",0.2,9700,{"date":986,"open":987,"high":979,"low":988,"close":989,"change":536,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",89.22,89.2,89.6,0.95,10300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",88.3,88.78,87.87,88.76,0.11,0.12,12600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",88.14,88.69,88.099998,88.65,0.76,0.86,12300,{"date":1011,"open":1012,"high":1003,"low":1013,"close":1014,"change":949,"percent_change":721,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",87.7,87.37,87.89,18100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1005,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1005},"2026-05-18",87.77,88.16,0.5,0.57,12900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",88.010002,87.56,87.6,-0.94,-1.06,17500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":234,"percent_change":191,"volume":1037,"transactions":9,"vwap":1036},"2026-05-14",88.66,88.75,88.46,88.54,17100,{"date":1039,"open":1040,"high":1041,"low":996,"close":1042,"change":930,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",88.17,88.27,88.15,-0.46,11400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":983,"volume":1052,"transactions":9,"vwap":1050},"2026-05-12",88.35,88.64,87.82,88.56,0.18,15400,{"date":1054,"open":1050,"high":1055,"low":1056,"close":1057,"change":964,"percent_change":964,"volume":1058,"transactions":9,"vwap":1057},"2026-05-11",88.71,88.21,88.38,21000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":983,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",88.49,88.6,88.07,88.37,0.23,12000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1040,"change":1072,"percent_change":1073,"volume":803,"transactions":9,"vwap":1040},"2026-05-07",88.8,89.089996,88.089996,-1.17,-1.31,{"date":1075,"open":988,"high":1076,"low":1077,"close":1078,"change":191,"percent_change":52,"volume":1079,"transactions":9,"vwap":1078},"2026-05-06",89.59,89.18,89.34,19600,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":386,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",88.4,89.21,88.9,0.61,28100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":281,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",88.92,89.099998,88.2,88.29,-0.88,11200,{"date":1096,"open":872,"high":872,"low":1097,"close":1097,"change":343,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",89.07,-0.5,10500,{"date":1101,"open":1102,"high":974,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":776,"transactions":9,"vwap":1103},"2026-04-30",88.19,89.52,1.33,1.51,{"date":1107,"open":1108,"high":1057,"low":996,"close":1102,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-04-29",88.26,-0.07,-0.08,30600,{"date":1113,"open":1064,"high":1114,"low":1115,"close":1108,"change":1116,"percent_change":1117,"volume":958,"transactions":9,"vwap":1108},"2026-04-28",88.91,87.98,-0.11,-0.12,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1064,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1064},"2026-04-27",88.25,89.010002,-0.05,-0.06,16400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":930,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",88.94,88.36,88.42,-0.36,12700,{"date":1133,"open":1035,"high":1134,"low":1135,"close":995,"change":191,"percent_change":1020,"volume":1136,"transactions":9,"vwap":995},"2026-04-23",88.88,88.080002,18200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",89.12,88.18,88.34,-0.15,-0.17,17000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1061,"change":1150,"percent_change":212,"volume":1151,"transactions":9,"vwap":1061},"2026-04-21",89.23,89.29,88.45,-0.26,17400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1034,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1034},"2026-04-20",88.23,88.99,0.19,0.21,40400,{"date":1160,"open":1161,"high":997,"low":1161,"close":1050,"change":89,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1050},"2026-04-17",87.88,1.17,23200,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":615,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",87.080002,87.57,87.54,0.54,16300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":797,"percent_change":456,"volume":976,"transactions":9,"vwap":1175},"2026-04-15",87.47,86.75,87.07,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":122,"percent_change":858,"volume":1182,"transactions":9,"vwap":1181},"2026-04-14",87.31,87.46,86.68,87.38,20700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":147,"percent_change":191,"volume":958,"transactions":9,"vwap":1188},"2026-04-13",86.61,87.15,86.3,87.13,{"date":1190,"open":1013,"high":1191,"low":1192,"close":1174,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1174},"2026-04-10",87.55,86.66,-0.62,-0.71,53100,{"date":1197,"open":1198,"high":1167,"low":1198,"close":1013,"change":1199,"percent_change":147,"volume":1200,"transactions":9,"vwap":1013},"2026-04-09",86.96,0.33,60900,{"date":1202,"open":1203,"high":1175,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",86.45,86.39,87.040001,1.6,1.87,33300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1110,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-07",85.5,85.61,85.11,85.44,-0.09,30500,{"date":1218,"open":1213,"high":1219,"low":1220,"close":1219,"change":662,"percent_change":574,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",85.52,85.050003,23100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":466,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",84.58,85.17,84.050003,85.16,0.24,101300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",85.029999,85.15,84.88,84.92,0.13,0.15,43500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",84.41,84.86,83.83,84.79,1.35,1.62,21700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":949,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",84.11,84.42,83.22,83.44,-0.25,37000,{"date":1257,"open":1258,"high":1241,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",84.14,83.48,83.65,-0.68,-0.81,15000,{"date":1265,"open":1266,"high":1213,"low":1266,"close":1267,"change":1268,"percent_change":682,"volume":1269,"transactions":9,"vwap":1267},"2026-03-26",84.32,84.33,-0.27,11600,{"date":1271,"open":1272,"high":1244,"low":1273,"close":1274,"change":836,"percent_change":52,"volume":1275,"transactions":9,"vwap":1274},"2026-03-25",84.76,84.53,84.6,25500,{"date":1277,"open":1278,"high":1274,"low":1279,"close":1280,"change":1020,"percent_change":1281,"volume":1151,"transactions":9,"vwap":1280},"2026-03-24",83.41,83.040001,84.19,0.6,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":896,"percent_change":904,"volume":1287,"transactions":9,"vwap":1286},"2026-03-23",83.66,84.4,83.69,15600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":302,"volume":1295,"transactions":9,"vwap":1293},"2026-03-20",83.84,83.96,82.41,82.78,-0.96,65200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1122,"percent_change":1123,"volume":1301,"transactions":9,"vwap":1300},"2026-03-19",83.13,84,83.74,27400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",84.69,83.79,-1.19,-1.4,42300,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1236,"percent_change":1237,"volume":1314,"transactions":9,"vwap":1313},"2026-03-17",84.83,85.56,84.98,19900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":137,"percent_change":132,"volume":1321,"transactions":9,"vwap":1320},"2026-03-16",84.8,85.29,84.64,84.85,17800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1280,"change":1122,"percent_change":1123,"volume":1327,"transactions":9,"vwap":1280},"2026-03-13",84.71,84.96,84.12,23700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":302,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-12",84.9,85.2,84.24,-1.35,27800,{"date":1336,"open":1337,"high":1338,"low":1313,"close":1339,"change":1143,"percent_change":584,"volume":1182,"transactions":9,"vwap":1339},"2026-03-11",85.55,85.59,85.39,{"date":1341,"open":1342,"high":1185,"low":1343,"close":1312,"change":1344,"percent_change":889,"volume":1345,"transactions":9,"vwap":1312},"2026-03-10",86.2,85.51,-0.57,18700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1116,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",85.79,86.26,84.29,86.13,-0.13,37300,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1345,"transactions":9,"vwap":1358},"2026-03-06",86.57,85.41,86.24,-0.93,-1.07,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1306,"volume":1368,"transactions":9,"vwap":1366},"2026-03-05",87.97,88.019997,86.71,87.17,-1.05,34300,{"date":1370,"open":1047,"high":1064,"low":1371,"close":1372,"change":1199,"percent_change":147,"volume":1373,"transactions":9,"vwap":1372},"2026-03-04",87.67,88.22,13900,{"date":1375,"open":1018,"high":1376,"low":1192,"close":1014,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1014},"2026-03-03",88.24,-1.18,-1.32,36800,{"date":1381,"open":1061,"high":1382,"low":1149,"close":1097,"change":624,"percent_change":949,"volume":1383,"transactions":9,"vwap":1097},"2026-03-02",89.33,19800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",88.98,89.26,88.5,-0.03,46200,{"date":1392,"open":1114,"high":1393,"low":1394,"close":1148,"change":1021,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1148},"2026-02-26",89.39,88.77,0.64,155800,{"date":1398,"open":1399,"high":1399,"low":1003,"close":1400,"change":271,"percent_change":271,"volume":1401,"transactions":9,"vwap":1400},"2026-02-25",89.13,88.72,14900,{"date":1403,"open":1141,"high":1394,"low":1092,"close":1404,"change":477,"percent_change":1281,"volume":1269,"transactions":9,"vwap":1404},"2026-02-24",88.74,{"date":1406,"open":1114,"high":1407,"low":1408,"close":1056,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1056},"2026-02-23",89.14,87.85,-1,-1.12,16200,{"date":1413,"open":1004,"high":1148,"low":1061,"close":1083,"change":52,"percent_change":759,"volume":1414,"transactions":9,"vwap":1083},"2026-02-20",46800,{"date":1416,"open":1417,"high":1155,"low":1129,"close":1400,"change":929,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1400},"2026-02-19",88.79,-0.42,20400,{"date":1421,"open":1155,"high":1148,"low":1422,"close":1070,"change":1423,"percent_change":957,"volume":1424,"transactions":9,"vwap":1070},"2026-02-18",88.85,0.43,29300,{"date":1426,"open":1090,"high":1427,"low":1102,"close":1033,"change":212,"percent_change":262,"volume":1428,"transactions":9,"vwap":1033},"2026-02-17",89.15,38500,{"date":1430,"open":1005,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":59,"volume":1435,"transactions":9,"vwap":1433},"2026-02-13",89.19,87.75,88.95,1.05,28800,{"date":1437,"open":987,"high":1438,"low":1432,"close":1439,"change":783,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-12",89.61,87.9,-1.14,32100,{"date":1443,"open":1127,"high":1121,"low":1050,"close":1114,"change":127,"percent_change":837,"volume":838,"transactions":9,"vwap":1114},"2026-02-11",{"date":1445,"open":1128,"high":1446,"low":1040,"close":1447,"change":836,"percent_change":615,"volume":1448,"transactions":9,"vwap":1447},"2026-02-10",88.7,88.51,28600,{"date":1450,"open":1040,"high":1376,"low":1012,"close":1005,"change":1451,"percent_change":1116,"volume":1452,"transactions":9,"vwap":1005},"2026-02-09",-0.1,38700,{"date":1454,"open":1455,"high":1120,"low":1455,"close":1091,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1091},"2026-02-06",87.16,1.66,1.92,44900,{"date":1460,"open":1188,"high":1461,"low":1462,"close":1463,"change":1262,"percent_change":1359,"volume":1464,"transactions":9,"vwap":1463},"2026-02-05",87.2,86.37,86.54,40300,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",86.36,87.59,87.35,1.24,1.44,18400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":851,"percent_change":791,"volume":1479,"transactions":9,"vwap":1478},"2026-02-03",85.66,86.53,85.49,86.11,36200,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1199,"percent_change":234,"volume":1485,"transactions":9,"vwap":1484},"2026-02-02",85.010002,85.63,85.53,30800,{"date":1487,"open":1488,"high":1331,"low":1241,"close":1331,"change":823,"percent_change":949,"volume":1489,"transactions":9,"vwap":1331},"2026-01-30",84.97,39900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":983,"volume":1497,"transactions":9,"vwap":1495},"2026-01-29",85.62,85.67,85.019997,85.38,0.17,38900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1254,"percent_change":212,"volume":792,"transactions":9,"vwap":1503},"2026-01-28",85.34,85.71,84.99,85.21,{"date":1505,"open":1214,"high":1506,"low":1331,"close":1507,"change":1110,"percent_change":1215,"volume":1508,"transactions":9,"vwap":1507},"2026-01-27",85.54,85.46,22600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1506,"change":1228,"percent_change":466,"volume":1424,"transactions":9,"vwap":1506},"2026-01-26",85.45,85.83,85.37,{"date":1515,"open":1512,"high":1512,"low":1220,"close":1516,"change":1130,"percent_change":1418,"volume":1517,"transactions":9,"vwap":1516},"2026-01-23",85.3,29900,{"date":1519,"open":1520,"high":1521,"low":1492,"close":1475,"change":1522,"percent_change":998,"volume":1523,"transactions":9,"vwap":1475},"2026-01-22",85.91,86.12,0.09,20500,{"date":1525,"open":1320,"high":1526,"low":1311,"close":1527,"change":905,"percent_change":1528,"volume":769,"transactions":9,"vwap":1527},"2026-01-21",85.73,85.57,1.45,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1360,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-20",84.78,85,84.2,84.35,-1.25,57000,{"date":1538,"open":1539,"high":1539,"low":1318,"close":1540,"change":797,"percent_change":1130,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",85.69,85.42,56600,{"date":1543,"open":1511,"high":1544,"low":1511,"close":1526,"change":858,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1526},"2026-01-15",85.96,0.34,33600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1214,"change":52,"percent_change":851,"volume":1551,"transactions":9,"vwap":1214},"2026-01-14",85.080002,85.6,29800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":107,"percent_change":975,"volume":1557,"transactions":9,"vwap":1556},"2026-01-13",85.12,84.63,84.95,27500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1451,"percent_change":1117,"volume":1564,"transactions":9,"vwap":1563},"2026-01-12",84.82,84.94,84.43,84.89,23500,{"date":1566,"open":1549,"high":1567,"low":1272,"close":1502,"change":1065,"percent_change":1568,"volume":1428,"transactions":9,"vwap":1502},"2026-01-09",85.24,0.27,{"date":1570,"open":1571,"high":1494,"low":1572,"close":1272,"change":117,"percent_change":1245,"volume":1573,"transactions":9,"vwap":1272},"2026-01-08",83.47,83.39,44200,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":302,"volume":1580,"transactions":9,"vwap":1578},"2026-01-07",84.75,83.6,83.63,-0.97,24800,{"date":1582,"open":1260,"high":1583,"low":1260,"close":1274,"change":1007,"percent_change":896,"volume":1584,"transactions":9,"vwap":1274},"2026-01-06",84.67,64900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1290,"change":1590,"percent_change":1434,"volume":1557,"transactions":9,"vwap":1290},"2026-01-05",83.16,84.13,83.010002,0.87,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":790,"percent_change":921,"volume":1597,"transactions":9,"vwap":1596},"2026-01-02",82.56,83.21,81.97,82.97,29500,{"date":1599,"open":1589,"high":1589,"low":1600,"close":1601,"change":1602,"percent_change":352,"volume":1428,"transactions":9,"vwap":1601},"2025-12-31",82.31,82.34,-0.63,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1596,"change":964,"percent_change":964,"volume":1608,"transactions":9,"vwap":1596},"2025-12-30",83.12,83.15,82.92,80000,{"date":1610,"open":1589,"high":1606,"low":1611,"close":1612,"change":721,"percent_change":212,"volume":1435,"transactions":9,"vwap":1612},"2025-12-29",82.9,82.96,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":964,"percent_change":964,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",83.25,82.91,83.2,13200,{"date":1620,"open":1612,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":810,"transactions":9,"vwap":1623},"2025-12-24",83.31,82.88,83.19,0.31,0.37,{"date":1627,"open":1628,"high":1623,"low":1629,"close":1622,"change":823,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1622},"2025-12-23",83.059998,82.7,-0.22,31000,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1628,"change":137,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1628},"2025-12-22",82.63,83.089996,0.8,23800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1237,"percent_change":1051,"volume":1644,"transactions":9,"vwap":1643},"2025-12-19",82.35,82.74,82.32,82.4,28200,{"date":1646,"open":1647,"high":1622,"low":1648,"close":1649,"change":866,"percent_change":324,"volume":1650,"transactions":9,"vwap":1649},"2025-12-18",82.59,82.099998,82.25,43700,{"date":1652,"open":1292,"high":1653,"low":1654,"close":1655,"change":866,"percent_change":324,"volume":1656,"transactions":9,"vwap":1655},"2025-12-17",82.64,82.07,82.21,26900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-16",82.99,83.019997,81.96,82.17,-1.37,-1.64,37600,{"date":1667,"open":1243,"high":1243,"low":1298,"close":1668,"change":446,"percent_change":23,"volume":810,"transactions":9,"vwap":1668},"2025-12-15",83.54,{"date":1670,"open":1671,"high":1672,"low":1594,"close":1673,"change":1674,"percent_change":1602,"volume":1675,"transactions":9,"vwap":1673},"2025-12-12",84.040001,84.15,83.32,-0.53,22700,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":496,"volume":922,"transactions":9,"vwap":1680},"2025-12-11",83.11,83.99,83.85,0.67,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1631,"transactions":9,"vwap":1687},"2025-12-10",81.82,83.34,81.77,83.18,1.41,1.72,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1686,"change":1694,"percent_change":1695,"volume":1479,"transactions":9,"vwap":1686},"2025-12-09",81.68,82.27,0.08,0.1,{"date":1697,"open":1698,"high":1698,"low":1692,"close":1699,"change":1700,"percent_change":938,"volume":1131,"transactions":9,"vwap":1699},"2025-12-08",82.36,81.69,-0.55,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":446,"percent_change":1568,"volume":1706,"transactions":9,"vwap":1705},"2025-12-05",82.12,82.66,82.24,37100,{"date":1708,"open":1709,"high":1705,"low":1710,"close":1711,"change":527,"percent_change":983,"volume":1712,"transactions":9,"vwap":1711},"2025-12-04",81.92,81.79,82.019997,21500,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":137,"percent_change":496,"volume":810,"transactions":9,"vwap":1717},"2025-12-03",81.38,81.95,81.86,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":584,"percent_change":1254,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",81.71,80.93,81.2,13400,{"date":1725,"open":1726,"high":1727,"low":1715,"close":1728,"change":1729,"percent_change":711,"volume":1730,"transactions":9,"vwap":1728},"2025-12-01",81.47,81.9,81.4,-0.48,15500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":957,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-28",81.51,82.089996,81.35,81.88,0.59,5100,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1728,"change":829,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1728},"2025-11-26",80.84,81.7,0.93,22300,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":89,"percent_change":731,"volume":1750,"transactions":9,"vwap":1749},"2025-11-25",79.78,80.79,80.65,25300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":837,"percent_change":1021,"volume":1750,"transactions":9,"vwap":1756},"2025-11-24",79.52,79.8,79.07,79.63,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-21",77.84,79.58,79.18,1.53,1.97,52600,{"date":1766,"open":1767,"high":1768,"low":26,"close":26,"change":1769,"percent_change":1360,"volume":1770,"transactions":9,"vwap":26},"2025-11-20",79.25,79.59,-0.84,20900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":375,"volume":803,"transactions":9,"vwap":1776},"2025-11-19",78.93,78.97,78.24,78.49,-0.47,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":983,"percent_change":122,"volume":1783,"transactions":9,"vwap":1782},"2025-11-18",78.37,79.39,78.96,61000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":784,"transactions":9,"vwap":1789},"2025-11-17",79.76,79.98,78.59,78.76,-1.26,-1.57,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":721,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-14",79.9,80.46,79.82,80.019997,-0.3,13600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":364,"percent_change":1806,"volume":1580,"transactions":9,"vwap":1805},"2025-11-13",81.019997,81.23,80.19,80.26,-1.11,{"date":1808,"open":1809,"high":1733,"low":1809,"close":1810,"change":1228,"percent_change":1811,"volume":1037,"transactions":9,"vwap":1810},"2025-11-12",81.010002,81.16,0.3,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":52,"percent_change":1085,"volume":1817,"transactions":9,"vwap":1816},"2025-11-11",80.62,81.099998,80.92,18000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":191,"percent_change":759,"volume":1824,"transactions":9,"vwap":1823},"2025-11-10",80.48,80.66,79.79,80.43,43000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":791,"percent_change":1008,"volume":1829,"transactions":9,"vwap":1828},"2025-11-07",79.14,79.99,52000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1254,"percent_change":797,"volume":810,"transactions":9,"vwap":1834},"2025-11-06",79.53,79.84,79.31,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1169,"percent_change":791,"volume":1287,"transactions":9,"vwap":1840},"2025-11-05",79.13,79.93,79.12,79.56,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":950,"transactions":9,"vwap":1845},"2025-11-04",78.71,79.19,79.019997,-0.43,-0.54,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":426,"percent_change":212,"volume":1853,"transactions":9,"vwap":1852},"2025-11-03",79.68,78.67,79.45,12400,{"date":1855,"open":1852,"high":1856,"low":1857,"close":1850,"change":1811,"percent_change":147,"volume":1858,"transactions":9,"vwap":1850},"2025-10-31",79.85,79.15,21200,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":823,"percent_change":426,"volume":1864,"transactions":9,"vwap":1863},"2025-10-30",79.23,80.14,79.38,33000,{"date":1866,"open":1867,"high":1868,"low":1840,"close":1840,"change":1869,"percent_change":223,"volume":1799,"transactions":9,"vwap":1840},"2025-10-29",80.029999,80.32,-0.51,{"date":1871,"open":1872,"high":1872,"low":1787,"close":1873,"change":201,"percent_change":1874,"volume":1058,"transactions":9,"vwap":1873},"2025-10-28",80.68,80.07,-0.92,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1237,"percent_change":1156,"volume":1880,"transactions":9,"vwap":1879},"2025-10-27",80.88,80.59,80.81,9900,{"date":1882,"open":1883,"high":1884,"low":1821,"close":1821,"change":1065,"percent_change":858,"volume":1885,"transactions":9,"vwap":1821},"2025-10-24",80.91,81.040001,8600,{"date":1887,"open":1888,"high":1878,"low":1889,"close":1823,"change":836,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1823},"2025-10-23",80.45,80.050003,0.51,105800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1797,"change":1254,"percent_change":797,"volume":1517,"transactions":9,"vwap":1797},"2025-10-22",80.4,80.47,79.74,{"date":1898,"open":1899,"high":1795,"low":1786,"close":1900,"change":127,"percent_change":1020,"volume":1901,"transactions":9,"vwap":1900},"2025-10-21",79.94,80.27,12200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1636,"percent_change":102,"volume":1723,"transactions":9,"vwap":1906},"2025-10-20",79.54,79.95,79.87,{"date":1908,"open":1909,"high":1844,"low":1910,"close":1755,"change":1199,"percent_change":574,"volume":1911,"transactions":9,"vwap":1755},"2025-10-17",78.87,78.72,52800,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1663,"volume":1918,"transactions":9,"vwap":1916},"2025-10-16",79.96,78.58,78.74,-1.09,55300,{"date":1920,"open":1921,"high":1805,"low":1922,"close":1923,"change":1496,"percent_change":1157,"volume":931,"transactions":9,"vwap":1923},"2025-10-15",80.080002,79.61,79.83,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1590,"percent_change":904,"volume":1182,"transactions":9,"vwap":1928},"2025-10-14",78.39,79.97,79.66,{"date":1930,"open":1931,"high":1845,"low":1926,"close":1932,"change":1933,"percent_change":1934,"volume":1052,"transactions":9,"vwap":1932},"2025-10-13",78.4,78.79,0.85,1.09,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1022,"transactions":9,"vwap":1938},"2025-10-10",80.099998,77.94,-1.81,-2.27,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1294,"volume":1947,"transactions":9,"vwap":1945},"2025-10-09",80.73,79.67,79.75,-0.77,9800,{"date":1949,"open":1879,"high":1879,"low":1950,"close":1951,"change":107,"percent_change":975,"volume":1263,"transactions":9,"vwap":1951},"2025-10-08",80.35,80.52,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1795,"change":1846,"percent_change":1674,"volume":1956,"transactions":9,"vwap":1795},"2025-10-07",81.25,80.28,64500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1123,"percent_change":1109,"volume":1962,"transactions":9,"vwap":1961},"2025-10-06",81.33,80.83,80.89,16100,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":615,"percent_change":851,"volume":1968,"transactions":9,"vwap":1967},"2025-10-03",80.71,81.32,80.95,11700,{"date":1970,"open":1971,"high":1814,"low":1972,"close":1820,"change":975,"percent_change":1522,"volume":1973,"transactions":9,"vwap":1820},"2025-10-02",80.31,80.059998,10800,{"date":1975,"open":1972,"high":1951,"low":1972,"close":1976,"change":107,"percent_change":975,"volume":1009,"transactions":9,"vwap":1976},"2025-10-01",80.41,{"date":1978,"open":1937,"high":1979,"low":1850,"close":1950,"change":999,"percent_change":1237,"volume":1980,"transactions":9,"vwap":1950},"2025-09-30",80.39,67600,{"date":1982,"open":1976,"high":1976,"low":1983,"close":1984,"change":1237,"percent_change":1156,"volume":1985,"transactions":9,"vwap":1984},"2025-09-29",79.91,80.23,77500,{"date":1987,"open":1768,"high":1921,"low":1768,"close":1921,"change":1590,"percent_change":904,"volume":1022,"transactions":9,"vwap":1921},"2025-09-26",{"date":1989,"open":1990,"high":1904,"low":1991,"close":1992,"change":711,"percent_change":201,"volume":1580,"transactions":9,"vwap":1992},"2025-09-25",79.37,79.040001,79.21,{"date":1994,"open":1927,"high":1873,"low":1995,"close":1754,"change":1996,"percent_change":1996,"volume":1151,"transactions":9,"vwap":1754},"2025-09-24",79.7,0,{"date":1998,"open":1999,"high":1979,"low":1999,"close":1754,"change":1228,"percent_change":1811,"volume":1079,"transactions":9,"vwap":1754},"2025-09-23",79.71,{"date":2001,"open":1904,"high":1922,"low":2002,"close":1840,"change":1389,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1840},"2025-09-22",79.24,-0.04,20000,{"date":2006,"open":1804,"high":1804,"low":2007,"close":1768,"change":682,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1768},"2025-09-19",79.44,-0.4,44600,{"date":2011,"open":1896,"high":1889,"low":2007,"close":1983,"change":1169,"percent_change":791,"volume":1208,"transactions":9,"vwap":1983},"2025-09-18",{"date":2013,"open":2014,"high":1955,"low":1773,"close":1990,"change":1051,"percent_change":1065,"volume":2015,"transactions":9,"vwap":1990},"2025-09-17",79.33,24300,{"date":2017,"open":1922,"high":1922,"low":2018,"close":1844,"change":889,"percent_change":2019,"volume":838,"transactions":9,"vwap":1844},"2025-09-16",78.95,-0.83,{"date":2021,"open":2022,"high":1979,"low":1856,"close":1856,"change":797,"percent_change":244,"volume":922,"transactions":9,"vwap":1856},"2025-09-15",80.29,{"date":2024,"open":1976,"high":1821,"low":2025,"close":2026,"change":1777,"percent_change":633,"volume":2027,"transactions":9,"vwap":2026},"2025-09-12",80.11,80.16,14400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":1688,"volume":1947,"transactions":9,"vwap":2031},"2025-09-11",79.62,80.63,1.12,{"date":2034,"open":2035,"high":1756,"low":1992,"close":2036,"change":1695,"percent_change":1236,"volume":1037,"transactions":9,"vwap":2036},"2025-09-10",79.4,79.51,{"date":2038,"open":1832,"high":1840,"low":2039,"close":2040,"change":721,"percent_change":1798,"volume":2041,"transactions":9,"vwap":2040},"2025-09-09",79.32,79.41,12800,{"date":2043,"open":2044,"high":2044,"low":1827,"close":2045,"change":426,"percent_change":212,"volume":2027,"transactions":9,"vwap":2045},"2025-09-08",79.92,79.65,{"date":2047,"open":1983,"high":1951,"low":1904,"close":2048,"change":1215,"percent_change":1116,"volume":1411,"transactions":9,"vwap":2048},"2025-09-05",79.88,{"date":2050,"open":2035,"high":1828,"low":2051,"close":1927,"change":386,"percent_change":1590,"volume":2052,"transactions":9,"vwap":1927},"2025-09-04",79.35,7400,{"date":2054,"open":1990,"high":1850,"low":2055,"close":2056,"change":823,"percent_change":426,"volume":2057,"transactions":9,"vwap":2056},"2025-09-03",79,79.28,15300,{"date":2059,"open":2035,"high":1832,"low":1782,"close":2060,"change":2061,"percent_change":816,"volume":2062,"transactions":9,"vwap":2060},"2025-09-02",79.46,-0.52,20600,{"date":2064,"open":1838,"high":2065,"low":1796,"close":1787,"change":964,"percent_change":964,"volume":2066,"transactions":9,"vwap":1787},"2025-08-29",80.040001,9300,{"date":2068,"open":1923,"high":2065,"low":2045,"close":1927,"change":1116,"percent_change":2069,"volume":2004,"transactions":9,"vwap":1927},"2025-08-28",-0.14,{"date":2071,"open":2036,"high":2072,"low":2036,"close":1921,"change":147,"percent_change":957,"volume":1799,"transactions":9,"vwap":1921},"2025-08-27",80.13,{"date":2074,"open":1852,"high":1995,"low":2075,"close":1995,"change":964,"percent_change":964,"volume":1275,"transactions":9,"vwap":1995},"2025-08-26",79.43,{"date":2077,"open":1797,"high":1797,"low":1944,"close":2078,"change":1674,"percent_change":889,"volume":2079,"transactions":9,"vwap":2078},"2025-08-25",79.69,16900,{"date":2081,"open":2082,"high":1979,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-22",78.86,80.22,1.79,2.28,30700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1130,"volume":2094,"transactions":9,"vwap":2092},"2025-08-21",78.5,78.66,78.21,78.43,-0.28,8000,{"date":2096,"open":2097,"high":2097,"low":1776,"close":1843,"change":964,"percent_change":964,"volume":1799,"transactions":9,"vwap":1843},"2025-08-20",78.92,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1199,"percent_change":574,"volume":2027,"transactions":9,"vwap":2103},"2025-08-19",78.18,79.080002,78.16,78.7,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1780,"change":271,"percent_change":1389,"volume":2109,"transactions":9,"vwap":1780},"2025-08-18",78.41,78.47,78.22,948100,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1926,"change":1130,"percent_change":1043,"volume":1472,"transactions":9,"vwap":1926},"2025-08-15",78.9,78.36,{"date":2115,"open":2116,"high":2117,"low":2091,"close":2118,"change":929,"percent_change":1777,"volume":1079,"transactions":9,"vwap":2118},"2025-08-14",78.52,78.77,78.75,{"date":2120,"open":2121,"high":1839,"low":2122,"close":1839,"change":117,"percent_change":1528,"volume":1962,"transactions":9,"vwap":1839},"2025-08-13",78.31,78.26,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":672,"percent_change":2128,"volume":2027,"transactions":9,"vwap":2127},"2025-08-12",77.25,78.019997,77.99,1.54,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2093,"percent_change":1130,"volume":1864,"transactions":9,"vwap":2134},"2025-08-11",77.31,77.45,76.73,76.81,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1496,"percent_change":446,"volume":1858,"transactions":9,"vwap":2140},"2025-08-08",77.33,77.39,76.99,77.089996,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1451,"percent_change":1352,"volume":2146,"transactions":9,"vwap":2145},"2025-08-07",77.46,76.69,76.92,46600,{"date":2148,"open":2131,"high":2149,"low":2150,"close":2150,"change":682,"percent_change":930,"volume":2151,"transactions":9,"vwap":2150},"2025-08-06",77.42,77.019997,34700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":998,"percent_change":547,"volume":2079,"transactions":9,"vwap":2157},"2025-08-05",77.44,77.54,76.86,77.34,{"date":2159,"open":2160,"high":2131,"low":2160,"close":2161,"change":1743,"percent_change":905,"volume":2162,"transactions":9,"vwap":2161},"2025-08-04",76.46,77.23,33900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1262,"percent_change":1367,"volume":2027,"transactions":9,"vwap":2168},"2025-08-01",76.089996,76.53,75.64,76.3,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1729,"percent_change":1193,"volume":2175,"transactions":9,"vwap":2174},"2025-07-31",77.66,77.82,77.040001,77.11,73700,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1359,"volume":1817,"transactions":9,"vwap":2180},"2025-07-30",78.38,77.22,77.59,-0.73,{"date":2183,"open":2184,"high":2184,"low":2102,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-07-29",78.6,78.32,0.02,0.03,13300,{"date":2190,"open":1782,"high":1782,"low":2122,"close":2191,"change":244,"percent_change":1098,"volume":2192,"transactions":9,"vwap":2191},"2025-07-28",78.3,15100,{"date":2194,"open":2108,"high":2117,"low":2195,"close":2196,"change":466,"percent_change":662,"volume":1973,"transactions":9,"vwap":2196},"2025-07-25",78.17,78.69,{"date":2198,"open":2116,"high":2082,"low":1931,"close":2106,"change":2199,"percent_change":1729,"volume":2200,"transactions":9,"vwap":2106},"2025-07-24",-0.38,10900,{"date":2202,"open":1932,"high":2203,"low":2204,"close":1932,"change":957,"percent_change":1085,"volume":2205,"transactions":9,"vwap":1932},"2025-07-23",78.85,78.46,42000,{"date":2207,"open":2137,"high":2208,"low":2137,"close":2121,"change":2209,"percent_change":2210,"volume":2027,"transactions":9,"vwap":2121},"2025-07-22",78.34,1.27,1.65,{"date":2212,"open":2132,"high":26,"low":2173,"close":2173,"change":797,"percent_change":2008,"volume":2213,"transactions":9,"vwap":2173},"2025-07-21",19300,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":527,"percent_change":1157,"volume":1037,"transactions":9,"vwap":2218},"2025-07-18",77.61,77.18,77.35,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":604,"volume":2224,"transactions":9,"vwap":2222},"2025-07-17",76.5,77.19,0.7,19500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":983,"percent_change":23,"volume":2231,"transactions":9,"vwap":2230},"2025-07-16",76.44,76.56,75.63,76.49,17300,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":1131,"transactions":9,"vwap":2235},"2025-07-15",77.62,76.29,-1.33,-1.71,{"date":2239,"open":2157,"high":2234,"low":2240,"close":2234,"change":975,"percent_change":1522,"volume":984,"transactions":9,"vwap":2234},"2025-07-14",77.16,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":456,"percent_change":343,"volume":2247,"transactions":9,"vwap":2246},"2025-07-11",77.38,77.6,77.26,77.55,7100,{"date":2249,"open":2138,"high":2250,"low":2131,"close":2251,"change":477,"percent_change":386,"volume":2200,"transactions":9,"vwap":2251},"2025-07-10",78.27,77.9,{"date":2253,"open":26,"high":26,"low":2254,"close":2255,"change":2187,"percent_change":866,"volume":2256,"transactions":9,"vwap":2255},"2025-07-09",76.97,77.37,19400,{"date":2258,"open":2174,"high":2154,"low":2259,"close":2157,"change":142,"percent_change":574,"volume":2231,"transactions":9,"vwap":2157},"2025-07-08",77.059998,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2150,"change":281,"percent_change":1409,"volume":2265,"transactions":9,"vwap":2150},"2025-07-07",77.56,77.73,76.78,10100,{"date":2267,"open":2268,"high":2126,"low":2269,"close":2270,"change":152,"percent_change":837,"volume":2057,"transactions":9,"vwap":2270},"2025-07-03",77.85,77.53,77.8,{"date":2272,"open":2273,"high":2155,"low":2274,"close":2132,"change":1156,"percent_change":122,"volume":2275,"transactions":9,"vwap":2132},"2025-07-02",77.2,76.93,13800,{"date":2277,"open":2278,"high":2246,"low":2279,"close":2245,"change":731,"percent_change":2280,"volume":2015,"transactions":9,"vwap":2245},"2025-07-01",75.89,75.84,1.68,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":234,"percent_change":767,"volume":2287,"transactions":9,"vwap":2286},"2025-06-30",75.91,76.07,75.7,75.98,78600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":527,"percent_change":1157,"volume":2294,"transactions":9,"vwap":2293},"2025-06-27",75.61,76,75.38,75.59,7200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1590,"volume":2231,"transactions":9,"vwap":2300},"2025-06-26",75.07,75.55,75,75.43,0.65,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":816,"percent_change":516,"volume":2306,"transactions":9,"vwap":2305},"2025-06-25",75.48,74.78,13000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2300,"change":234,"percent_change":767,"volume":1131,"transactions":9,"vwap":2300},"2025-06-24",75.13,75.66,75.050003,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":52,"percent_change":137,"volume":1401,"transactions":9,"vwap":2315},"2025-06-23",74.55,75.040001,74.19,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2314,"change":1624,"percent_change":574,"volume":1170,"transactions":9,"vwap":2314},"2025-06-20",74.67,74.76,74.32,{"date":2323,"open":2316,"high":2324,"low":2325,"close":2326,"change":999,"percent_change":527,"volume":2062,"transactions":9,"vwap":2326},"2025-06-18",74.52,74.13,74.24,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1700,"percent_change":201,"volume":1314,"transactions":9,"vwap":2332},"2025-06-17",74.37,74.7,73.98,74.12,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2319,"change":466,"percent_change":147,"volume":2192,"transactions":9,"vwap":2319},"2025-06-16",74.31,74.84,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-13",74.81,75.029999,74.33,74.39,-0.91,-1.21,6000,{"date":2347,"open":2330,"high":2348,"low":2330,"close":2348,"change":23,"percent_change":152,"volume":2052,"transactions":9,"vwap":2348},"2025-06-12",75.3,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2315,"change":2093,"percent_change":929,"volume":2353,"transactions":9,"vwap":2315},"2025-06-11",75.4,74.83,7500,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":1020,"percent_change":1681,"volume":810,"transactions":9,"vwap":2357},"2025-06-10",74.91,75.32,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1122,"percent_change":1109,"volume":1022,"transactions":9,"vwap":2363},"2025-06-09",75.059998,75.21,74.65,74.82,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2366,"change":137,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-06",74.87,74.51,0.89,17200,{"date":2371,"open":2372,"high":2324,"low":2373,"close":2374,"change":2186,"percent_change":2187,"volume":824,"transactions":9,"vwap":2374},"2025-06-05",74.49,74.099998,74.21,{"date":2376,"open":2377,"high":2378,"low":2316,"close":2316,"change":1729,"percent_change":223,"volume":2379,"transactions":9,"vwap":2316},"2025-06-04",74.85,74.86,38000,{"date":2381,"open":2326,"high":2382,"low":2383,"close":2319,"change":574,"percent_change":1021,"volume":1022,"transactions":9,"vwap":2319},"2025-06-03",74.8,73.92,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":1236,"percent_change":1051,"volume":1136,"transactions":9,"vwap":2387},"2025-06-02",74.15,74.25,73.41,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2332,"change":1236,"percent_change":1051,"volume":1321,"transactions":9,"vwap":2332},"2025-05-30",73.99,74.18,73.62,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2391,"change":1625,"percent_change":1020,"volume":944,"transactions":9,"vwap":2391},"2025-05-29",74,74.029999,73.49,{"date":2400,"open":2401,"high":2402,"low":2393,"close":2393,"change":1874,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2393},"2025-05-28",74.43,74.45,-1.23,32800,{"date":2406,"open":2397,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2407},"2025-05-27",74.54,73.66,1.3,1.77,32300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1117,"percent_change":2418,"volume":1472,"transactions":9,"vwap":2417},"2025-05-23",72.7,73.32,72.61,73.24,-0.16,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":823,"percent_change":721,"volume":2224,"transactions":9,"vwap":2424},"2025-05-22",73.38,73.65,72.87,73.36,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":1345,"transactions":9,"vwap":2428},"2025-05-21",74.9,73.54,-1.78,-2.36,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2357,"change":823,"percent_change":721,"volume":2436,"transactions":9,"vwap":2357},"2025-05-20",75.44,75.58,75.089996,14300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1451,"percent_change":1352,"volume":2443,"transactions":9,"vwap":2442},"2025-05-19",75.010002,75.51,74.98,75.5,27600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":132,"percent_change":2449,"volume":883,"transactions":9,"vwap":2447},"2025-05-16",74.95,75.6,74.72,1.04,{"date":2451,"open":2452,"high":2363,"low":2452,"close":2363,"change":604,"percent_change":1470,"volume":1368,"transactions":9,"vwap":2363},"2025-05-15",73.9,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2452,"change":711,"percent_change":353,"volume":1523,"transactions":9,"vwap":2452},"2025-05-14",74.44,73.85,{"date":2458,"open":2459,"high":2446,"low":2372,"close":2372,"change":112,"percent_change":112,"volume":980,"transactions":9,"vwap":2372},"2025-05-13",74.61,{"date":2461,"open":2439,"high":2439,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-12",74.17,74.5,1.48,2.03,23400,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":1522,"percent_change":999,"volume":2472,"transactions":9,"vwap":2471},"2025-05-09",73.21,72.77,73.019997,57500,{"date":2474,"open":2475,"high":2476,"low":2414,"close":2477,"change":1281,"percent_change":895,"volume":1373,"transactions":9,"vwap":2477},"2025-05-08",72.89,73.57,72.93,{"date":2479,"open":2480,"high":2416,"low":2481,"close":2482,"change":1545,"percent_change":615,"volume":1144,"transactions":9,"vwap":2482},"2025-05-07",72.29,71.97,72.33,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":930,"percent_change":1344,"volume":2489,"transactions":9,"vwap":2488},"2025-05-06",72.050003,72.3,71.89,71.99,27100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":721,"percent_change":262,"volume":976,"transactions":9,"vwap":2495},"2025-05-05",72.38,72.71,71.91,72.4,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1457,"volume":2503,"transactions":9,"vwap":2501},"2025-05-02",72.28,72.75,72.059998,72.64,1.37,77400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1116,"percent_change":1142,"volume":897,"transactions":9,"vwap":2509},"2025-05-01",71.47,71.98,71.050003,71.27,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":262,"percent_change":1043,"volume":2516,"transactions":9,"vwap":2515},"2025-04-30",70.9,71.55,70.22,71.38,31300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1199,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-04-29",71.14,71.87,71.040001,71.71,0.46,45700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2515,"change":1545,"percent_change":957,"volume":2530,"transactions":9,"vwap":2515},"2025-04-28",71,71.46,70.8,30300,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2521,"change":2093,"percent_change":244,"volume":2535,"transactions":9,"vwap":2521},"2025-04-25",71.17,70.56,40200,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2368,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-04-24",70.39,71.45,71.32,1.26,37200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1085,"percent_change":1590,"volume":1015,"transactions":9,"vwap":2548},"2025-04-23",71.019997,71.65,70.24,70.43,{"date":180,"open":176,"high":2550,"low":176,"close":2551,"change":132,"percent_change":117,"volume":2552,"transactions":9,"vwap":2551},70,69.82,26200]