[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOO":3,"homepage-market-summary":30,"stock-historical-IOO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IOO","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 Global 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9955,1.44191,"Semi-Annual",{"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},144.84,144.81,145.36,144.21,143.45,1.39,0.97,92549.225988,146.68,116.49,211632.332836816,93.9,6490,{"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},90.3,191591,69930783.209204,58.38,"2025-04-22",[182,185,195,205,216,227,238,249,258,269,280,291,302,313,323,334,344,354,364,372,382,391,400,410,421,432,441,452,462,471,480,489,498,507,518,524,534,543,553,564,574,583,593,604,615,626,637,648,659,669,679,690,701,710,720,729,740,750,761,771,776,783,791,799,807,814,822,830,839,848,857,863,872,880,887,894,901,908,916,925,933,941,949,957,964,973,980,987,995,1003,1010,1018,1025,1032,1041,1048,1056,1062,1070,1077,1084,1090,1098,1105,1113,1122,1130,1137,1145,1152,1161,1168,1175,1183,1191,1199,1207,1215,1223,1229,1236,1243,1251,1259,1268,1275,1282,1288,1296,1303,1310,1319,1328,1336,1345,1352,1360,1367,1375,1383,1391,1398,1406,1413,1421,1429,1435,1442,1448,1455,1460,1467,1473,1478,1483,1490,1495,1501,1508,1514,1521,1529,1536,1542,1549,1557,1564,1573,1581,1588,1595,1602,1608,1614,1621,1627,1635,1641,1650,1656,1660,1667,1672,1676,1683,1689,1695,1703,1709,1714,1720,1724,1732,1739,1744,1748,1754,1761,1768,1775,1781,1786,1792,1798,1802,1806,1811,1817,1824,1829,1833,1838,1843,1850,1856,1863,1872,1878,1885,1893,1901,1908,1915,1918,1925,1933,1940,1947,1952,1958,1962,1968,1975,1979,1986,1993,2000,2006,2012,2019,2025,2031,2037,2044,2052,2061,2070,2075,2081,2087,2092,2099,2106,2113,2120,2127,2133,2140,2146,2152,2158,2165,2171,2177,2182,2187,2194,2201,2208,2214,2220,2226,2234,2241,2247,2253,2260,2266,2272,2279,2285,2292,2298,2305,2311,2317,2322,2328,2335,2342,2350,2356,2362,2369,2375,2383,2389,2395,2402,2406,2413,2420,2428,2436,2444,2450,2456,2463,2470,2477,2484,2490,2496,2503,2509,2515,2522,2529,2536,2543,2550,2556,2564,2570,2577,2584,2593,2601,2608,2614,2621,2628,2634,2640,2647,2654,2661,2668,2674,2681,2689,2697,2703,2711,2719,2723,2731,2738,2745,2751,2759,2768,2775,2782,2788,2794,2801,2808,2814,2821,2827,2834,2840,2848,2855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1379,144.8393,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",144.36,144.505,142.9001,-0.56,-0.39,216619.857209,2608,143.5802,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",144.61,145.65,144.01,-0.21,-0.15,214282.966083,3199,144.8217,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",144.98,145,143.914,144.22,-0.65,-0.45,228356.630816,2558,144.3106,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",144.96,145.635,144.5146,144.87,-0.68,-0.47,83414.628608,1633,145.0157,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",144.46,145.6099,144.3306,145.55,1.37,0.95,106297.302412,1284,145.1227,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",143.61,144.43,143.33,144.18,-0.28,-0.19,101183.66892,1102,143.8575,{"date":250,"open":251,"high":251,"low":252,"close":229,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",145.73,143.9372,-1.59,-1.09,51016.915035,1209,144.6222,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",146.28,146.465,145.6401,146.05,-0.07,-0.05,42373.527027,1089,146.0737,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",144.86,146.31,144.6651,146.12,2.21,1.54,77666.528772,1660,145.5793,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",143.95,144.08,143.22,143.91,-0.08,-0.06,79908.551614,1453,143.7314,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",143.76,144.1,143.3,143.99,2.02,1.42,90416.988034,1225,143.8075,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",142.97,143.32,141.12,141.97,-0.61,-0.43,125455.665628,1881,142.3628,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",143,142.15,142.58,-0.63,-0.44,76421.868063,1805,142.4796,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",143.07,143.78,142.6001,143.21,-0.86,-0.6,76419.195001,1663,143.2902,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",143.97,144.5374,144.07,1.5,1.05,908554.551526,2927,144.423,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":309,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",142.32,142.73,142.03,142.57,-0.3,87151.48102,1327,142.4685,{"date":355,"open":356,"high":357,"low":358,"close":315,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",143.35,143.385,142.56,-1.1,-0.76,64561.391726,1230,143.076,{"date":365,"open":366,"high":367,"low":336,"close":294,"change":368,"percent_change":211,"volume":369,"transactions":370,"vwap":371},"2026-09-08",144.77,144.91,-0.94,111146.785869,1724,144.2535,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":309,"volume":379,"transactions":380,"vwap":381},"2026-09-04",145.685,145.88,144.82,145.04,-0.62,121038.493,1693,145.1934,{"date":383,"open":384,"high":375,"low":385,"close":386,"change":298,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",144.75,144.64,145.66,0.98,650710.382131,4942,145.4295,{"date":392,"open":240,"high":385,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",143.6,144.24,0.81,0.56,427991.163396,3392,144.2315,{"date":401,"open":402,"high":403,"low":315,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",143.28,143.995,143.43,-0.72,-0.5,210354.494668,2193,143.5151,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",144.65,144.7,143.6681,144.15,-0.7,-0.48,120044.780598,2008,144.0611,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",145.1,146.025,144.55,144.85,0.04,0.03,71490.266848,1358,145.0987,{"date":433,"open":434,"high":435,"low":436,"close":18,"change":437,"percent_change":117,"volume":438,"transactions":439,"vwap":440},"2026-08-27",143.82,145.12,143.63,1.62,189094.035604,1590,144.3297,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",143.53,143.615,142.86,143.19,-0.57,-0.4,205531.213744,1491,143.1787,{"date":453,"open":454,"high":455,"low":456,"close":293,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",143.58,143.8599,143.08,0.61,0.43,200245.964514,1737,143.5818,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":211,"percent_change":212,"volume":468,"transactions":469,"vwap":470},"2026-08-24",143.47,143.67,143.09,143.15,183281.70437,1713,143.3352,{"date":472,"open":285,"high":473,"low":474,"close":475,"change":476,"percent_change":147,"volume":477,"transactions":478,"vwap":479},"2026-08-21",144.35,143.5,143.8,0.54,220991.110321,1965,143.9341,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":254,"percent_change":360,"volume":486,"transactions":487,"vwap":488},"2026-08-20",144.17,144.49,143.13,143.26,141412.409737,1721,143.6734,{"date":490,"open":491,"high":221,"low":492,"close":473,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",144.39,143.9,0.53,0.37,1004819.153612,6883,144.4109,{"date":499,"open":500,"high":501,"low":502,"close":434,"change":503,"percent_change":318,"volume":504,"transactions":505,"vwap":506},"2026-08-18",144.02,144.095,143.52,-0.91,848338.06421,5608,143.7547,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",145.27,145.5099,144.6001,144.73,-0.37,-0.25,128859.923687,1447,144.8448,{"date":519,"open":520,"high":520,"low":208,"close":423,"change":378,"percent_change":309,"volume":521,"transactions":522,"vwap":523},"2026-08-14",145.8,71872.220153,1335,145.2456,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":52,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",145.54,146.185,145.265,145.72,0.34,113645.921847,1390,145.6714,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":152,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",145.59,145.06,145.23,0.24,72896.29098,1043,145.239,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",146.44,144.72,144.88,-0.96,-0.66,113696.040162,1256,145.4313,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",145.69,146.25,145.4877,145.84,-0.35,-0.24,248347.839453,2001,145.8212,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":234,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",145.81,146.37,145.58,146.19,0.65,229415.98674,1577,146.0395,{"date":575,"open":576,"high":577,"low":426,"close":578,"change":579,"percent_change":428,"volume":580,"transactions":581,"vwap":582},"2026-08-06",145.71,146.0525,145.24,0.05,157495.358046,1636,145.3647,{"date":584,"open":585,"high":25,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",146.52,145.07,145.19,-0.16,-0.11,1049114.410476,3123,145.48,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",143.37,145.79,143.3504,145.35,2.25,1.57,812267.809981,5132,145.0826,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",141.725,143.48,141.72,143.1,1.74,1.23,645696.958532,6376,142.8911,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",140.01,141.62,139.04,141.36,1.61,1.15,704137.849994,4695,140.5178,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",138.32,140.03,138.25,139.75,3.31,2.43,367274.556874,3234,139.3882,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",137.82,138.96,136.27,136.44,-1.72,-1.24,89348.809095,1429,137.5624,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",137.45,138.505,137,138.16,0.69,0.5,135808.351425,1504,138.0368,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":428,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",138.66,138.75,137.0501,137.47,0.02,94401.698196,1624,137.578,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":142,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",137.23,138.355,137.0099,137.44,0.23,171931.728374,1407,137.6325,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",137.25,137.69,136.55,137.12,-2.12,-1.52,98831.849485,1800,137.0329,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",139.16,139.68,138.81,139.24,0.14,0.1,232335.943912,1477,139.3419,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":89,"percent_change":159,"volume":707,"transactions":708,"vwap":709},"2026-07-21",138.8,139.27,138.33,139.1,452646.189916,3712,139.0678,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":287,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",138.72,139.25,137.98,138.08,-0.04,505592.85254,3945,138.538,{"date":721,"open":722,"high":662,"low":723,"close":724,"change":725,"percent_change":368,"volume":726,"transactions":727,"vwap":728},"2026-07-17",137.52,137.2,138.14,-1.31,126740.914619,1645,138.1224,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",140.28,140.39,138.83,139.45,-1.25,-0.89,429487.39934,2852,139.9283,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",139.41,140.7,139.3954,1.75,1.26,139233.588012,1691,140.1799,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",138.49,139.13,138.075,138.95,0.8,0.58,190685.963648,2026,138.733,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":503,"volume":768,"transactions":769,"vwap":770},"2026-07-13",138.94,139.42,137.9737,138.15,-1.27,99275.787613,1431,138.5742,{"date":772,"open":773,"high":774,"low":653,"close":764,"change":52,"percent_change":152,"volume":775,"transactions":9,"vwap":764},"2026-07-10",138.7,139.49001,111100,{"date":777,"open":778,"high":779,"low":650,"close":780,"change":781,"percent_change":142,"volume":782,"transactions":9,"vwap":780},"2026-07-09",138.11,139.020004,138.92999,0.45,65500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":665,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-08",137.57001,138.59,137.039993,138.48,0.01,65800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":245,"volume":798,"transactions":9,"vwap":796},"2026-07-07",138.71001,138.87,138.050003,138.46001,-0.26,101900,{"date":800,"open":801,"high":802,"low":803,"close":712,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":712},"2026-07-06",137.94,138.99001,137.78999,1.51,1.1,171700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":102,"percent_change":159,"volume":813,"transactions":9,"vwap":812},"2026-07-02",136.59,138.089996,136.38,137.21001,162600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":448,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-01",136.020004,136.63,135.34,136.2,-0.29,165900,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",135.57001,136.81,136.60001,1.2,0.89,545100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",134.64,135.48,134.0099945,135.39999,1.63,1.22,929100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",133.23,134.78999,132.89,133.77,-0.14,-0.1,140700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",135.53,135.66,133.44,133.91,-1.12,-0.83,169200,{"date":858,"open":859,"high":826,"low":860,"close":861,"change":244,"percent_change":200,"volume":862,"transactions":9,"vwap":861},"2026-06-24",135.67999,134.75,135.029999,118700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",135.16,136.42999,135,135.31,-1.92,-1.4,288500,{"date":873,"open":874,"high":875,"low":876,"close":671,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":671},"2026-06-22",138.52,138.86,137.029999,-1.9,-1.37,275800,{"date":881,"open":882,"high":883,"low":810,"close":753,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":753},"2026-06-18",139.0099945,139.23,1.67,1.21,420900,{"date":888,"open":889,"high":890,"low":876,"close":891,"change":253,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",139.28,139.35001,137.46001,-1.14,300700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":378,"percent_change":319,"volume":900,"transactions":9,"vwap":899},"2026-06-16",139.53999,139.64,138.84,139.050003,160800,{"date":902,"open":903,"high":904,"low":883,"close":905,"change":906,"percent_change":102,"volume":907,"transactions":9,"vwap":905},"2026-06-15",139.39999,140.089996,139.67,1.4,185300,{"date":909,"open":910,"high":898,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",138.53,137.17,138.27,0.15,0.11,101800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",136.57001,138.5,135.42999,138.12,2.34,1.72,130100,{"date":926,"open":927,"high":928,"low":824,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",137.13,137.83,135.78,-2.23,-1.62,205700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":222,"volume":940,"transactions":9,"vwap":938},"2026-06-09",139.75999,139.92999,135.3,138.0099945,-0.95,774300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":147,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",139.94,140.25,138.73,138.96001,0.27,121100,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",141.84,138.32001,138.58,-4.26,-2.98,211100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":781,"volume":948,"transactions":9,"vwap":962},"2026-06-04",141.50999,143.0099945,141.35001,142.84,0.64,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",143.71001,143.86,142.11,142.2,-1.91,-1.33,147200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":579,"percent_change":428,"volume":979,"transactions":9,"vwap":978},"2026-06-02",144.020004,144.78,143.73,144.11,1144500,{"date":981,"open":402,"high":982,"low":983,"close":984,"change":102,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",144.35001,143.10001,144.059998,0.71,188000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":696,"volume":994,"transactions":9,"vwap":992},"2026-05-29",142.98,143.72,142.83,143.050003,0.2,240900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":757,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",141.66,142.95,141.58,142.85001,0.83,158200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":201,"percent_change":589,"volume":1009,"transactions":9,"vwap":1008},"2026-05-27",141.96001,142.17,141.55,142.020004,117700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1006,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1006},"2026-05-26",142.35001,142.72,141.64,0.6,0.42,189900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":588,"percent_change":589,"volume":1024,"transactions":9,"vwap":1023},"2026-05-22",142,142.39999,141.42999,141.57001,174000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":993,"percent_change":696,"volume":1031,"transactions":9,"vwap":1030},"2026-05-21",140.99001,142.17999,140.55,141.73,150300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",140.3,141.74001,140.10001,141.53,1.59,1.14,372000,{"date":1042,"open":944,"high":1043,"low":1044,"close":943,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":943},"2026-05-19",140.78999,139.5,-0.97,-0.69,183500,{"date":1049,"open":1050,"high":608,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",141.25,139.82001,140.91,0.17,0.12,177500,{"date":1057,"open":1027,"high":1023,"low":1058,"close":1059,"change":643,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",140.23,140.74001,-1.21,144800,{"date":1063,"open":999,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",142.67999,141.34,142.46001,1.24,0.88,246900,{"date":1071,"open":1072,"high":1073,"low":742,"close":1074,"change":1075,"percent_change":885,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",139.62,141.47,141.22,1.69,606400,{"date":1078,"open":1079,"high":1080,"low":705,"close":1081,"change":1082,"percent_change":191,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",139.44,139.73,139.53,-0.54,219600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":112,"percent_change":112,"volume":1089,"transactions":9,"vwap":1088},"2026-05-11",139.55,140.61,140.070007,153800,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",139.28999,140.13,140.080002,1.48,1.07,71700,{"date":1099,"open":764,"high":1100,"low":1101,"close":1102,"change":222,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-07",139.71001,138.42,138.60001,-0.49,114500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":889,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":889},"2026-05-06",137.82001,139.39,137.7,2.75,2.01,372400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",135.86,136.67,135.84,136.53,1.58,1.17,100400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1045,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",135.46001,135.69,134.17999,134.95,-0.71,115800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":655,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",135.74001,136.91,135.92,0.68,165000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":745,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-30",134.99001,135.49001,133.5,135.24001,1.31,254800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":448,"percent_change":350,"volume":1151,"transactions":9,"vwap":1150},"2026-04-29",133.39,133.89999,132.95,133.49001,123700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",133.67999,134.070007,133.17999,133.89,-0.42,-0.31,203200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":530,"percent_change":122,"volume":1167,"transactions":9,"vwap":1166},"2026-04-27",133.7,134.45,133.55,134.31,198900,{"date":1169,"open":1170,"high":834,"low":1171,"close":1172,"change":1173,"percent_change":622,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",132.97,132.50999,133.97,1.52,259300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":190,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",132.96001,133.42,131.34,132.45,-0.75,270000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":906,"volume":1190,"transactions":9,"vwap":1188},"2026-04-22",132.49001,133.25,132.12,133.2,1.84,95200,{"date":1192,"open":1193,"high":1177,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",132.85001,131.19,131.36,-1.55,-1.17,203900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":309,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",132.98,133.059998,132.23,132.91,-0.32,91200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1095,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",132.64,133.64999,132.48,133.34,1.95,101100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":716,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-16",131.47,131.69,130.96001,131.39,-0.03,203400,{"date":1224,"open":1225,"high":1217,"low":1226,"close":1227,"change":611,"percent_change":1228,"volume":821,"transactions":9,"vwap":1227},"2026-04-15",130.41,130.25999,131.42999,0.94,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":233,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",128.82001,130.23,130.2,1.76,154100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1228,"percent_change":159,"volume":1242,"transactions":9,"vwap":1241},"2026-04-13",126.89,128.5,126.65,128.44,156300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1016,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",127.36,128,127.17,127.5,0.33,84000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":457,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",125.9,127.2,125.59,127.080002,0.77,246200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",126.61,126.9,125.35,126.31,3.64,2.97,206200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":579,"percent_change":427,"volume":1274,"transactions":9,"vwap":1273},"2026-04-07",122.17,122.72,120.83,122.67,259200,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":963,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",121.92,122.77,122.62,0.52,68700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":286,"percent_change":264,"volume":1287,"transactions":9,"vwap":1285},"2026-04-02",120.2,121.98,119.91,99900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":66,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",121.71,122.68,121.62,122.059998,1.09,107200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-31",118.5,120.97,4.05,3.46,113700,{"date":1304,"open":1305,"high":1306,"low":26,"close":1307,"change":1308,"percent_change":820,"volume":1309,"transactions":9,"vwap":1307},"2026-03-30",118.17,118.3,116.92,-0.34,233000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",118.8,118.81,117.080002,117.26,-2,-1.68,120000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",120.62,121.059998,119.15,119.26,-2.18,-1.8,107600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":234,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",121.74,122.040001,121.23,121.44,0.79,97900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-24",120.33,121.29,120.11,120.49,-0.88,-0.73,119300,{"date":1346,"open":1292,"high":1347,"low":1348,"close":1349,"change":1234,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",122.58,120.98,121.37,1.47,195800,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",121.54,119.080002,119.61,-2.15,-1.77,187200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":513,"percent_change":350,"volume":1366,"transactions":9,"vwap":1365},"2026-03-19",121.029999,122.4,120.65,121.76,142700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1316,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-18",123.56,123.81,122.089996,122.13,-1.61,92000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":697,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",124.62,124.73,123.95,124.13,0.13,81400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":437,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",123.61,124.46,123.5,124,1.32,89400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1197,"percent_change":939,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",124.14,124.64,122.27,122.38,85600,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",124.39,123.27,123.55,-2.06,-1.64,225300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":428,"percent_change":665,"volume":1412,"transactions":9,"vwap":1411},"2026-03-11",125.52,126.16,124.92,125.61,158300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1415},"2026-03-10",125.58,126.82,125.19,0.09,0.07,126600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1119,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",122.56,125.74,122.21,125.49,1.28,197400,{"date":1430,"open":1385,"high":1394,"low":1431,"close":1432,"change":1433,"percent_change":72,"volume":1434,"transactions":9,"vwap":1432},"2026-03-06",123.22,123.91,-1.35,128600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":548,"percent_change":360,"volume":1441,"transactions":9,"vwap":1440},"2026-03-05",125.31,125.77,124.019997,125.26,96100,{"date":1443,"open":1426,"high":1240,"low":1417,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",126.22,1.03,0.82,141000,{"date":1449,"open":1450,"high":1451,"low":1431,"close":1417,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1417},"2026-03-03",124.07,125.66,-1.79,-1.41,269900,{"date":1456,"open":1424,"high":1457,"low":1424,"close":1458,"change":330,"percent_change":223,"volume":1459,"transactions":9,"vwap":1458},"2026-03-02",127.49,126.98,280500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":855,"percent_change":211,"volume":1466,"transactions":9,"vwap":1465},"2026-02-27",127.24,127.99,127.13,127.58,125100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1453,"percent_change":254,"volume":1472,"transactions":9,"vwap":1471},"2026-02-26",130,127.65,128.41,96600,{"date":1474,"open":1475,"high":1469,"low":1475,"close":1476,"change":117,"percent_change":1068,"volume":1477,"transactions":9,"vwap":1476},"2026-02-25",129.16,129.82001,102000,{"date":1479,"open":1470,"high":1480,"low":1248,"close":1481,"change":89,"percent_change":756,"volume":1482,"transactions":9,"vwap":1481},"2026-02-24",128.78999,128.69,118900,{"date":1484,"open":1485,"high":1486,"low":1245,"close":1487,"change":1488,"percent_change":308,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",128.36,129.020004,127.67,-0.78,124400,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1427,"percent_change":102,"volume":1494,"transactions":9,"vwap":1493},"2026-02-20",126.78,128.45,94600,{"date":1496,"open":1497,"high":1498,"low":1240,"close":1247,"change":1308,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1247},"2026-02-19",126.95,127.53,-0.27,114400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":654,"percent_change":476,"volume":1507,"transactions":9,"vwap":1506},"2026-02-18",127.22,128.17,127.050003,127.51,87400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1416,"change":137,"percent_change":1280,"volume":1513,"transactions":9,"vwap":1416},"2026-02-17",125.8,127.19,125.21,116700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1409,"change":1181,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1409},"2026-02-13",126.88,127.029999,125.87,-0.59,137000,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",129.38,126.63,126.91,-1.99,-1.54,111300,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-11",129.88,128.53,128.89999,-0.02,86200,{"date":1537,"open":1531,"high":1531,"low":1538,"close":1539,"change":855,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-10",128.89,128.92,-0.64,153000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":756,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-09",128.57001,129.97,129.75,0.62,96000,{"date":1550,"open":1458,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-06",129.17,126.84,128.95,2.59,2.05,115700,{"date":1558,"open":1559,"high":1506,"low":1560,"close":1561,"change":1562,"percent_change":1527,"volume":1563,"transactions":9,"vwap":1561},"2026-02-05",126.87,125.93,126.36,-1.97,198400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-04",129.27,129.63,127.43,128.33,-0.22,-0.17,200200,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-03",129.94,127.57,128.55,-1.19,-0.92,298500,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":66,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-02",128.39999,130.080002,129.74001,0.7,354500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":514,"percent_change":245,"volume":1594,"transactions":9,"vwap":1593},"2026-01-30",128.67,129.34,128.039993,128.84,237200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1046,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-29",129.36,126.96,129.089996,-0.53,206900,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1607,"volume":1206,"transactions":9,"vwap":1606},"2026-01-28",130.14999,129.14999,129.78,0,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1606,"change":1612,"percent_change":59,"volume":1613,"transactions":9,"vwap":1606},"2026-01-27",129.059998,130.059998,1.53,314300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":38,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",127.61,128.58,128.25,0.93,151200,{"date":1622,"open":1623,"high":1457,"low":1624,"close":1625,"change":1016,"percent_change":1249,"volume":1626,"transactions":9,"vwap":1625},"2026-01-23",126.83,126.55,127.32,246000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1262,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1262},"2026-01-22",127.15,127.29,126.64,0.55,0.44,238800,{"date":1636,"open":1411,"high":1637,"low":1638,"close":1639,"change":837,"percent_change":23,"volume":1640,"transactions":9,"vwap":1639},"2026-01-21",127.059998,125.089996,126.35,185000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-20",126.099998,126.45,124.93,125.13,-3.17,-2.47,274700,{"date":1651,"open":1617,"high":1652,"low":1653,"close":1654,"change":428,"percent_change":665,"volume":1655,"transactions":9,"vwap":1654},"2026-01-16",128.75,127.94,128.3,163900,{"date":1657,"open":1605,"high":1605,"low":1658,"close":1659,"change":579,"percent_change":427,"volume":821,"transactions":9,"vwap":1659},"2026-01-15",128.080002,128.27,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":448,"volume":1366,"transactions":9,"vwap":1665},"2026-01-14",128.35001,128.48,127.44,128.22,-0.51,{"date":1668,"open":1669,"high":1670,"low":1654,"close":1671,"change":1570,"percent_change":1571,"volume":1513,"transactions":9,"vwap":1671},"2026-01-13",128.91,129.23,128.73,{"date":1673,"open":1653,"high":1674,"low":1653,"close":1553,"change":52,"percent_change":147,"volume":1675,"transactions":9,"vwap":1553},"2026-01-12",129.17999,178100,{"date":1677,"open":1678,"high":1679,"low":1616,"close":1680,"change":1681,"percent_change":137,"volume":1682,"transactions":9,"vwap":1680},"2026-01-09",127.71,128.72,128.46001,0.84,134800,{"date":1684,"open":1685,"high":1685,"low":1254,"close":1686,"change":1687,"percent_change":350,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",127.8,127.62,-0.38,148500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1246,"change":1419,"percent_change":579,"volume":1694,"transactions":9,"vwap":1246},"2026-01-07",127.92,128.7,127.88,308000,{"date":1696,"open":1697,"high":1698,"low":1616,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-06",127.82,128.23,127.93,0.28,0.22,355400,{"date":1704,"open":1697,"high":1705,"low":1706,"close":1470,"change":655,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1470},"2026-01-05",128.020004,127.4,0.39,283500,{"date":1710,"open":1576,"high":1493,"low":1711,"close":1629,"change":1712,"percent_change":147,"volume":1713,"transactions":9,"vwap":1629},"2026-01-02",126.57,0.48,258400,{"date":1715,"open":1498,"high":1498,"low":1716,"close":1717,"change":416,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-31",126.59,126.67,-0.55,112500,{"date":1721,"open":1245,"high":1686,"low":1254,"close":1722,"change":428,"percent_change":665,"volume":1723,"transactions":9,"vwap":1722},"2025-12-30",127.37,122400,{"date":1725,"open":1726,"high":1664,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-29",127.23,127,127.34,-0.46,-0.36,116600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1685,"change":1737,"percent_change":675,"volume":1738,"transactions":9,"vwap":1685},"2025-12-26",127.74,127.97,127.6,0.29,76600,{"date":1740,"open":1741,"high":1742,"low":1464,"close":1506,"change":1737,"percent_change":675,"volume":1743,"transactions":9,"vwap":1506},"2025-12-24",127.16,127.59,63800,{"date":1745,"open":1746,"high":1726,"low":1746,"close":1503,"change":1120,"percent_change":1619,"volume":1747,"transactions":9,"vwap":1503},"2025-12-23",126,139200,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1712,"percent_change":147,"volume":1753,"transactions":9,"vwap":1752},"2025-12-22",126.19,125.7,126.050003,142300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-19",124.61,125.57,1.46,1.18,249000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1294,"percent_change":828,"volume":1767,"transactions":9,"vwap":1766},"2025-12-18",124.31,124.78,123.71,124.11,343100,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1404,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",124.87,123,123.019997,-1.32,155600,{"date":1776,"open":1756,"high":1777,"low":1778,"close":1779,"change":360,"percent_change":308,"volume":1780,"transactions":9,"vwap":1779},"2025-12-16",124.99,123.9,124.66,196300,{"date":1782,"open":1524,"high":1524,"low":1783,"close":1784,"change":1205,"percent_change":514,"volume":1785,"transactions":9,"vwap":1784},"2025-12-15",125.16,125.42,126900,{"date":1787,"open":1511,"high":1511,"low":1788,"close":1424,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1424},"2025-12-12",125.41,-1.73,-1.36,197700,{"date":1793,"open":1794,"high":1506,"low":1795,"close":1796,"change":1607,"percent_change":1607,"volume":1797,"transactions":9,"vwap":1796},"2025-12-11",127.28,126.17,127.47,264500,{"date":1799,"open":1800,"high":1678,"low":1644,"close":1796,"change":963,"percent_change":655,"volume":1801,"transactions":9,"vwap":1796},"2025-12-10",126.77,137800,{"date":1803,"open":1552,"high":1741,"low":1804,"close":1623,"change":789,"percent_change":789,"volume":1805,"transactions":9,"vwap":1623},"2025-12-09",126.69,147000,{"date":1807,"open":1808,"high":1462,"low":1809,"close":1416,"change":1418,"percent_change":1419,"volume":1810,"transactions":9,"vwap":1416},"2025-12-08",126.99,126.42,196200,{"date":1812,"open":1813,"high":1722,"low":1814,"close":1815,"change":1381,"percent_change":697,"volume":1816,"transactions":9,"vwap":1815},"2025-12-05",127.07,126.48,126.73,503900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":797,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",127.25,126.12,126.6,-0.33,1067100,{"date":1825,"open":1826,"high":1247,"low":1820,"close":1827,"change":716,"percent_change":1221,"volume":1828,"transactions":9,"vwap":1827},"2025-12-03",126.62,126.93,146700,{"date":1830,"open":1827,"high":1498,"low":1240,"close":1831,"change":458,"percent_change":530,"volume":1832,"transactions":9,"vwap":1831},"2025-12-02",126.97,178400,{"date":1834,"open":1835,"high":1525,"low":1750,"close":1836,"change":1205,"percent_change":514,"volume":1837,"transactions":9,"vwap":1836},"2025-12-01",126.3,126.54,217000,{"date":1839,"open":1836,"high":1598,"low":1840,"close":1841,"change":127,"percent_change":142,"volume":1842,"transactions":9,"vwap":1841},"2025-11-28",126.41,126.86,97100,{"date":1844,"open":1845,"high":1559,"low":1560,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-26",126.2,126.46,0.91,0.72,118600,{"date":1851,"open":1852,"high":1438,"low":1853,"close":1854,"change":395,"percent_change":570,"volume":1855,"transactions":9,"vwap":1854},"2025-11-25",124.74,123.76,125.55,1456500,{"date":1857,"open":1431,"high":1858,"low":1859,"close":1852,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1852},"2025-11-24",124.9,123.17,2.24,1.83,204600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-21",122.07,123.62,121,122.5,1.06,0.87,129700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1333,"change":877,"percent_change":1527,"volume":1877,"transactions":9,"vwap":1333},"2025-11-20",125.44,125.99,121.34,271200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1586,"volume":1884,"transactions":9,"vwap":1882},"2025-11-19",122.53,124.19,123.34,0.86,146000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":72,"volume":1892,"transactions":9,"vwap":1890},"2025-11-18",123.11,123.33,121.61,122.48,-1.34,188900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":254,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-17",124.28,125.22,123.18,123.82,-0.87,210300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":665,"percent_change":665,"volume":1907,"transactions":9,"vwap":1906},"2025-11-14",123.32,125.46,123.029999,124.91,157600,{"date":1909,"open":1809,"high":1809,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-13",124.53,124.89,-1.98,-1.56,155100,{"date":1916,"open":1462,"high":1462,"low":1639,"close":1559,"change":1381,"percent_change":697,"volume":1917,"transactions":9,"vwap":1559},"2025-11-12",166400,{"date":1919,"open":1820,"high":1827,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-11",125.94,126.74,0.46,0.36,123400,{"date":1926,"open":1927,"high":1840,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-10",125.17,124.94,126.28,2.53,2.04,139500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":201,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-07",123.44,123.75,121.94,-0.12,131700,{"date":1941,"open":1942,"high":1896,"low":1943,"close":1778,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1778},"2025-11-06",125.050003,123.66,-1.26,-1.01,147500,{"date":1948,"open":1949,"high":1560,"low":1950,"close":1783,"change":122,"percent_change":993,"volume":1951,"transactions":9,"vwap":1783},"2025-11-05",124.86,124.58,218600,{"date":1953,"open":1954,"high":1955,"low":1779,"close":1906,"change":1956,"percent_change":644,"volume":1957,"transactions":9,"vwap":1906},"2025-11-04",125.14,125.83,-1.57,156900,{"date":1959,"open":1827,"high":1960,"low":1929,"close":1814,"change":1016,"percent_change":1249,"volume":1961,"transactions":9,"vwap":1814},"2025-11-03",127.010002,179500,{"date":1963,"open":1629,"high":1629,"low":1964,"close":1965,"change":947,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-31",125.69,126.059998,0.21,204500,{"date":1969,"open":1846,"high":1970,"low":1451,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-30",126.5,125.79,-0.85,-0.67,121000,{"date":1976,"open":1970,"high":1262,"low":1977,"close":1631,"change":756,"percent_change":963,"volume":1978,"transactions":9,"vwap":1631},"2025-10-29",125.75,427400,{"date":1980,"open":1981,"high":1982,"low":1645,"close":1983,"change":1869,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-28",125.24,126.13,125.84,0.85,387300,{"date":1987,"open":1988,"high":1989,"low":1379,"close":1764,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1764},"2025-10-27",124.089996,124.84,1.9,1.55,240300,{"date":1994,"open":1995,"high":1887,"low":1996,"close":1997,"change":746,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-24",122.39,122.24,122.88,1.04,92800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1292,"change":38,"percent_change":1015,"volume":2005,"transactions":9,"vwap":1292},"2025-10-23",121.16,121.82,121.010002,234600,{"date":2007,"open":1333,"high":2008,"low":2009,"close":2010,"change":319,"percent_change":1730,"volume":2011,"transactions":9,"vwap":2010},"2025-10-22",121.55,119.99,120.89,155400,{"date":2013,"open":2008,"high":2014,"low":2015,"close":2016,"change":244,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-21",121.63,121.040001,121.33,-0.23,104500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1889,"change":1120,"percent_change":23,"volume":2024,"transactions":9,"vwap":1889},"2025-10-20",120.87,121.86,120.81,78500,{"date":2026,"open":2027,"high":1321,"low":2028,"close":2029,"change":476,"percent_change":781,"volume":2030,"transactions":9,"vwap":2029},"2025-10-17",119.49,119.2,120.44,185600,{"date":2032,"open":2033,"high":1867,"low":1324,"close":2034,"change":2035,"percent_change":286,"volume":2036,"transactions":9,"vwap":2034},"2025-10-16",120.43,119.9,-0.09,106900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2009,"change":2042,"percent_change":52,"volume":2043,"transactions":9,"vwap":2009},"2025-10-15",120.36,120.78,119.019997,0.59,116300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":378,"volume":2051,"transactions":9,"vwap":2049},"2025-10-14",118.94,119.97,117.87,119.4,-0.74,142800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-13",119.76,120.39,119.45,120.14,1.99,1.68,116400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-10",121.66,121.97,118.080002,118.15,-3.4,-2.8,110700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2008,"change":1730,"percent_change":350,"volume":2074,"transactions":9,"vwap":2008},"2025-10-09",122.12,121.12,167700,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":963,"percent_change":493,"volume":2080,"transactions":9,"vwap":2079},"2025-10-08",121.49,121.95,121.91,99400,{"date":2082,"open":2083,"high":2084,"low":1867,"close":2085,"change":1666,"percent_change":1158,"volume":2086,"transactions":9,"vwap":2085},"2025-10-07",121.78,121.88,121.27,89300,{"date":2088,"open":1333,"high":1937,"low":2089,"close":2083,"change":142,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2083},"2025-10-06",121.31,0.26,143500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":122,"percent_change":1966,"volume":2098,"transactions":9,"vwap":2097},"2025-10-03",121.4,121.96,121.19,121.46,139800,{"date":2100,"open":2101,"high":2102,"low":2023,"close":2103,"change":1701,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-02",121.43,121.5,121.21,0.18,342600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":387,"percent_change":1446,"volume":2112,"transactions":9,"vwap":2111},"2025-10-01",119.73,121.15,119.72,120.99,299000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1984,"percent_change":985,"volume":2119,"transactions":9,"vwap":2118},"2025-09-30",119.17,120.07,118.93,120.010002,107000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1701,"percent_change":2104,"volume":2126,"transactions":9,"vwap":2125},"2025-09-29",119.31,119.68,118.96,119.16,56700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2046,"change":1547,"percent_change":1280,"volume":2132,"transactions":9,"vwap":2046},"2025-09-26",118.61,119.010002,118.28,127500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1499,"percent_change":2017,"volume":2139,"transactions":9,"vwap":2138},"2025-09-25",117.95,118.57,117.62,118.32,198200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1666,"percent_change":309,"volume":2145,"transactions":9,"vwap":2144},"2025-09-24",119.36,118.29,118.59,209100,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":503,"percent_change":360,"volume":2151,"transactions":9,"vwap":2150},"2025-09-23",119.93,118.89,119.099998,216900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2118,"change":1228,"percent_change":1334,"volume":2157,"transactions":9,"vwap":2118},"2025-09-22",119.050003,120.099998,118.92,160500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":570,"percent_change":1632,"volume":2164,"transactions":9,"vwap":2163},"2025-09-19",118.77,119.21,118.53,119.07,270700,{"date":2166,"open":2167,"high":2168,"low":2135,"close":2169,"change":1848,"percent_change":457,"volume":2170,"transactions":9,"vwap":2169},"2025-09-18",118.49,118.66,118.42,136800,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":190,"percent_change":223,"volume":2176,"transactions":9,"vwap":2175},"2025-09-17",118.23,117.050003,117.7,109500,{"date":2178,"open":2179,"high":2179,"low":1305,"close":2180,"change":820,"percent_change":560,"volume":2181,"transactions":9,"vwap":2180},"2025-09-16",118.62,118.26,251400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1096,"percent_change":1847,"volume":1441,"transactions":9,"vwap":2185},"2025-09-15",117.85,118.55,117.82,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1419,"percent_change":107,"volume":2193,"transactions":9,"vwap":2192},"2025-09-12",117.45,117.76,117.18,117.48,56500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":985,"percent_change":457,"volume":2200,"transactions":9,"vwap":2199},"2025-09-11",117.13,117.47,116.85,117.41,98000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":142,"percent_change":947,"volume":2207,"transactions":9,"vwap":2206},"2025-09-10",117.010002,117.099998,116.41,116.7,91400,{"date":2209,"open":2210,"high":2205,"low":2211,"close":2212,"change":1249,"percent_change":1700,"volume":2213,"transactions":9,"vwap":2212},"2025-09-09",116.15,115.85,116.38,76900,{"date":2215,"open":2216,"high":2217,"low":2211,"close":2218,"change":1547,"percent_change":476,"volume":2219,"transactions":9,"vwap":2218},"2025-09-08",115.96,116.39,116.050003,47700,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1519,"percent_change":1666,"volume":2225,"transactions":9,"vwap":2224},"2025-09-05",116.54,115,115.43,73100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1869,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-04",115.21,116.059998,114.97,116.019997,0.92,109100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1096,"percent_change":1228,"volume":2240,"transactions":9,"vwap":2239},"2025-09-03",114.76,115.059998,114.38,114.96,127700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":329,"percent_change":1181,"volume":2246,"transactions":9,"vwap":2244},"2025-09-02",113.059998,113.89,112.68,220300,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1899,"percent_change":1181,"volume":2252,"transactions":9,"vwap":2251},"2025-08-29",115.19,114.39,114.75,143400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1547,"percent_change":476,"volume":2259,"transactions":9,"vwap":2258},"2025-08-28",115.099998,115.79,114.77,115.62,130000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2223,"change":1966,"percent_change":2104,"volume":2265,"transactions":9,"vwap":2223},"2025-08-27",114.54,115.11,114.37,193900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1707,"percent_change":530,"volume":1002,"transactions":9,"vwap":2271},"2025-08-26",114.33,114.82,114,114.79,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":513,"percent_change":1205,"volume":2278,"transactions":9,"vwap":2277},"2025-08-25",114.67,115.010002,114.36,114.4,75700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2257,"change":621,"percent_change":298,"volume":2284,"transactions":9,"vwap":2257},"2025-08-22",113.51,115.029999,113.41,52300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1308,"percent_change":350,"volume":2291,"transactions":9,"vwap":2290},"2025-08-21",113.12,113.48,112.86,113.16,108000,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":448,"percent_change":559,"volume":2297,"transactions":9,"vwap":2296},"2025-08-20",113.94,112.61,113.5,233700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":855,"percent_change":405,"volume":2304,"transactions":9,"vwap":2303},"2025-08-19",114.78,114.8,113.67,113.9,81500,{"date":2306,"open":2307,"high":2269,"low":2308,"close":2309,"change":588,"percent_change":845,"volume":2310,"transactions":9,"vwap":2309},"2025-08-18",114.62,114.43,114.73,70800,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":265,"percent_change":716,"volume":2316,"transactions":9,"vwap":2315},"2025-08-15",115.35,114.56,114.89,74400,{"date":2318,"open":2319,"high":2223,"low":2319,"close":2320,"change":1707,"percent_change":530,"volume":2321,"transactions":9,"vwap":2320},"2025-08-14",114.31,114.94,180100,{"date":2323,"open":2301,"high":2324,"low":2325,"close":2326,"change":1737,"percent_change":122,"volume":2327,"transactions":9,"vwap":2326},"2025-08-13",114.95,114.25,114.55,148800,{"date":2329,"open":2330,"high":2319,"low":2331,"close":2332,"change":2333,"percent_change":234,"volume":2334,"transactions":9,"vwap":2332},"2025-08-12",113.62,113.27,114.26,1.08,180200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":448,"percent_change":559,"volume":2341,"transactions":9,"vwap":2340},"2025-08-11",113.43,113.77,112.98,113.18,213000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1445,"volume":2349,"transactions":9,"vwap":2347},"2025-08-08",112.74,113.72,112.67,113.58,1.16,122500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1737,"percent_change":2090,"volume":1655,"transactions":9,"vwap":2355},"2025-08-07",112.91,113.2,111.86,112.42,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":827,"percent_change":2333,"volume":2361,"transactions":9,"vwap":2360},"2025-08-06",111.16,112.28,112.13,285800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":448,"percent_change":1730,"volume":2368,"transactions":9,"vwap":2367},"2025-08-05",111.51,111.75,110.85,110.93,185800,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1075,"percent_change":276,"volume":2374,"transactions":9,"vwap":2373},"2025-08-04",110.5,111.37,111.33,106000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1526,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-01",110.4,110.44,109.21,109.64,-1.78,280300,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":330,"percent_change":1600,"volume":2388,"transactions":9,"vwap":2387},"2025-07-31",113.28,111.44,111.63,308900,{"date":2390,"open":2391,"high":2346,"low":2392,"close":2393,"change":107,"percent_change":579,"volume":2394,"transactions":9,"vwap":2393},"2025-07-30",112.44,111.68,112.23,149900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":200,"percent_change":245,"volume":2401,"transactions":9,"vwap":2400},"2025-07-29",112.75,112.82,112.099998,112.17,127800,{"date":2403,"open":2391,"high":2404,"low":2399,"close":2405,"change":1534,"percent_change":1534,"volume":2119,"transactions":9,"vwap":2405},"2025-07-28",112.58,112.38,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":107,"percent_change":579,"volume":2412,"transactions":9,"vwap":2411},"2025-07-25",112.22,112.55,111.99,112.4,84700,{"date":2414,"open":2415,"high":2409,"low":2416,"close":2417,"change":2418,"percent_change":1016,"volume":2419,"transactions":9,"vwap":2417},"2025-07-24",112.2,112.050003,112.34,0.47,82700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1067,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-23",111.38,111.96,110.75,111.87,1.12,131900,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-22",110.94,110.099998,110.63,-0.2,-0.18,113100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":781,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-21",110.56,111.26,110.52,110.83,0.41,58600,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2433,"percent_change":2434,"volume":2449,"transactions":9,"vwap":2448},"2025-07-18",110.98,110.31,110.38,53600,{"date":2451,"open":2452,"high":2432,"low":2453,"close":2454,"change":1632,"percent_change":655,"volume":2455,"transactions":9,"vwap":2454},"2025-07-17",110.040001,109.92,110.58,95100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2090,"percent_change":539,"volume":2462,"transactions":9,"vwap":2461},"2025-07-16",109.88,110.07,109.33,110.029999,90700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":152,"percent_change":142,"volume":2469,"transactions":9,"vwap":2468},"2025-07-15",110.22,110.34,109.69,109.77,74100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2035,"percent_change":286,"volume":2476,"transactions":9,"vwap":2475},"2025-07-14",109.34,109.6,108.86,109.42,78300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2434,"percent_change":588,"volume":2483,"transactions":9,"vwap":2482},"2025-07-11",109.14,109.72,109.099998,109.51,134900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2467,"change":1737,"percent_change":947,"volume":2489,"transactions":9,"vwap":2467},"2025-07-10",109.5,109.78,109.050003,71400,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":102,"percent_change":1619,"volume":2495,"transactions":9,"vwap":2494},"2025-07-09",108.87,109.57,109.4,120600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1607,"percent_change":1607,"volume":2502,"transactions":9,"vwap":2501},"2025-07-08",108.56,108.64,108.23,108.39,77500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2501,"change":503,"percent_change":855,"volume":2508,"transactions":9,"vwap":2501},"2025-07-07",108.88,109.07,108.010002,84600,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":828,"percent_change":1446,"volume":2514,"transactions":9,"vwap":2513},"2025-07-03",108.72,109.46,109.3,57200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1883,"percent_change":756,"volume":2521,"transactions":9,"vwap":2520},"2025-07-02",107.41,108.48,107.38,108.41,109900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":797,"percent_change":560,"volume":2528,"transactions":9,"vwap":2527},"2025-07-01",107.58,107.92,107.19,107.55,164000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":947,"percent_change":122,"volume":2535,"transactions":9,"vwap":2534},"2025-06-30",107.72,108,107.3,107.81,401000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1984,"percent_change":756,"volume":2542,"transactions":9,"vwap":2541},"2025-06-27",107.15,107.6,106.68,107.54,127100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1068,"percent_change":1001,"volume":2549,"transactions":9,"vwap":2548},"2025-06-26",106.3,106.77,106,106.69,70400,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":1712,"percent_change":1922,"volume":2555,"transactions":9,"vwap":2554},"2025-06-25",105.48,105.98,105.81,114900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":837,"volume":2563,"transactions":9,"vwap":2561},"2025-06-24",104.8,105.5,104.78,105.33,1.27,100100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":828,"percent_change":1883,"volume":2569,"transactions":9,"vwap":2567},"2025-06-23",103.14,104.059998,102.74,302600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":405,"percent_change":1046,"volume":2576,"transactions":9,"vwap":2575},"2025-06-20",104.25,104.28,103.040001,103.17,238600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":427,"percent_change":427,"volume":2583,"transactions":9,"vwap":2582},"2025-06-18",104.040001,104.58,103.73,103.89,93600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-06-17",104.32,104.59,103.84,103.85,-0.81,-0.77,47900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":913,"volume":2600,"transactions":9,"vwap":2598},"2025-06-16",104.24,105.089996,104.2,104.66,0.16,122000,{"date":2602,"open":2558,"high":2603,"low":2604,"close":2605,"change":1790,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-13",105.34,104.33,104.5,-1.28,64700,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":655,"percent_change":2418,"volume":2613,"transactions":9,"vwap":2612},"2025-06-12",105.14,105.9,105.86,85800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1159,"percent_change":820,"volume":2620,"transactions":9,"vwap":2619},"2025-06-11",105.89,106.019997,105.050003,105.36,77600,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":1712,"volume":2627,"transactions":9,"vwap":2625},"2025-06-10",105.099998,105.72,105.67,0.51,62200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2104,"percent_change":1053,"volume":2310,"transactions":9,"vwap":2633},"2025-06-09",105.059998,105.42,105.019997,105.16,{"date":2635,"open":2636,"high":2637,"low":2598,"close":2638,"change":102,"percent_change":23,"volume":2639,"transactions":9,"vwap":2638},"2025-06-06",104.71,105.26,104.98,131800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1205,"percent_change":1159,"volume":2646,"transactions":9,"vwap":2645},"2025-06-05",104.65,104.95,103.79,103.97,134000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":152,"percent_change":530,"volume":2653,"transactions":9,"vwap":2652},"2025-06-04",104.21,104.49,104.11,104.29,82000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1280,"percent_change":655,"volume":2660,"transactions":9,"vwap":2659},"2025-06-03",103.33,104.089996,103.31,103.94,172300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2042,"percent_change":2667,"volume":2225,"transactions":9,"vwap":2666},"2025-06-02",102.58,103.46,102.38,103.42,0.57,{"date":2669,"open":2670,"high":2574,"low":2671,"close":2672,"change":1571,"percent_change":1571,"volume":2673,"transactions":9,"vwap":2672},"2025-05-30",102.91,101.73,102.83,242000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":985,"percent_change":654,"volume":2680,"transactions":9,"vwap":2679},"2025-05-29",103.59,103.65,102.69,103,74900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":190,"volume":2688,"transactions":9,"vwap":2686},"2025-05-28",102.9,103.07,102.21,102.29,-0.58,83000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1213,"volume":2696,"transactions":9,"vwap":2694},"2025-05-27",102.12,102.94,102.059998,102.87,1.97,89100,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":1488,"percent_change":2591,"volume":2702,"transactions":9,"vwap":2701},"2025-05-23",100.28,101.4,100.9,71500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-22",101.61,102.33,101.51,101.68,0.08,107800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":892,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-21",102.16,103.29,101.42,101.6,-1.11,101600,{"date":2720,"open":2568,"high":2683,"low":2721,"close":2568,"change":513,"percent_change":1730,"volume":2722,"transactions":9,"vwap":2568},"2025-05-20",102.22,59900,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-19",101.83,103.13,103.11,0.31,0.3,114200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2442,"percent_change":127,"volume":2737,"transactions":9,"vwap":2736},"2025-05-16",102.66,102.81,102.080002,102.8,67200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":142,"percent_change":2728,"volume":2744,"transactions":9,"vwap":2743},"2025-05-15",101.79,102.68,101.59,102.39,151700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":494,"percent_change":1923,"volume":1466,"transactions":9,"vwap":2750},"2025-05-14",101.85,102.31,101.74,102.07,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":234,"volume":2758,"transactions":9,"vwap":2756},"2025-05-13",100.83,101.95,100.81,101.7,0.96,132600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-12",100.26,100.78,99.72,100.74,3.24,3.32,142900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1534,"percent_change":1534,"volume":2774,"transactions":9,"vwap":2773},"2025-05-09",97.85,98.07,97.24,97.5,92100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":655,"percent_change":1280,"volume":2781,"transactions":9,"vwap":2780},"2025-05-08",97.81,98.36,97,97.52,243900,{"date":2783,"open":2779,"high":2784,"low":2785,"close":2786,"change":716,"percent_change":716,"volume":2787,"transactions":9,"vwap":2786},"2025-05-07",97.45,96.080002,97.019997,167400,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2687,"percent_change":1519,"volume":2793,"transactions":9,"vwap":2792},"2025-05-06",96.75,97.83,97.059998,316400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":549,"percent_change":1973,"volume":2800,"transactions":9,"vwap":2799},"2025-05-05",97.67,98.16,97.59,97.64,245100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1427,"percent_change":1389,"volume":2807,"transactions":9,"vwap":2806},"2025-05-02",98.22,98.59,97.61,98.3,145300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2786,"change":1068,"percent_change":2232,"volume":2813,"transactions":9,"vwap":2786},"2025-05-01",97.35,97.88,96.95,240700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1221,"percent_change":1221,"volume":2820,"transactions":9,"vwap":2819},"2025-04-30",95.029999,96.33,94.26,96.14,266800,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":1700,"percent_change":1737,"volume":2826,"transactions":9,"vwap":2825},"2025-04-29",95.4,96.48,96.17,278900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":716,"percent_change":716,"volume":2833,"transactions":9,"vwap":2832},"2025-04-28",96.059998,96.16,94.86,95.89,137100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":828,"percent_change":1228,"volume":1513,"transactions":9,"vwap":2839},"2025-04-25",95.13,96,94.77,95.93,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1555,"volume":2847,"transactions":9,"vwap":2845},"2025-04-24",93.38,95.21,93.18,95.040001,1.91,489300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2059,"percent_change":1189,"volume":2854,"transactions":9,"vwap":2853},"2025-04-23",93.81,94.5,92.75,93.13,293500,{"date":180,"open":2856,"high":2857,"low":176,"close":2858,"change":805,"percent_change":837,"volume":2859,"transactions":9,"vwap":2858},90.35,91.88,91.45,666200]