[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IUSV":3,"homepage-market-summary":30,"stock-historical-IUSV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IUSV","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 Core S&P U.S. Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.77,1.964372,"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},110.98,110.94,111.33,110.705,110.49,0.49,0.44,621327.084636,116.19,97.95,877208.743606512,71.4,6578,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},84.99,800419,292152785.901628,28.76,"2025-04-22",[181,184,194,204,214,225,235,245,254,264,275,284,294,305,314,324,334,344,353,363,373,384,395,406,417,427,438,447,458,467,476,487,495,502,509,520,528,538,548,558,569,580,586,597,608,619,630,639,648,658,667,677,685,694,702,713,723,732,740,748,755,760,767,773,780,788,794,803,810,817,823,828,835,841,845,852,859,865,874,881,887,894,901,909,914,919,925,930,934,941,946,952,957,963,971,979,988,995,1001,1006,1012,1019,1025,1031,1037,1044,1052,1059,1066,1075,1081,1088,1096,1102,1109,1118,1126,1132,1139,1146,1152,1159,1165,1171,1180,1187,1195,1202,1208,1216,1223,1231,1239,1245,1251,1258,1267,1274,1281,1289,1295,1300,1309,1316,1324,1331,1340,1348,1355,1362,1368,1374,1380,1385,1391,1397,1405,1411,1414,1419,1425,1433,1440,1445,1451,1458,1464,1467,1473,1480,1487,1494,1502,1509,1513,1519,1525,1531,1540,1547,1552,1557,1560,1565,1570,1575,1582,1588,1596,1601,1607,1614,1621,1627,1634,1640,1647,1654,1659,1667,1673,1677,1681,1686,1692,1698,1705,1712,1717,1721,1726,1731,1735,1739,1745,1751,1759,1767,1774,1781,1790,1796,1801,1804,1810,1816,1823,1828,1833,1839,1846,1852,1857,1862,1868,1873,1877,1882,1887,1892,1897,1904,1911,1917,1923,1930,1936,1939,1945,1952,1956,1961,1966,1971,1977,1982,1988,1993,1999,2003,2009,2015,2022,2028,2035,2039,2044,2051,2058,2063,2068,2072,2077,2082,2088,2093,2099,2103,2109,2114,2121,2127,2133,2140,2147,2153,2157,2164,2173,2180,2188,2195,2202,2209,2217,2225,2231,2239,2245,2250,2256,2263,2268,2274,2281,2286,2292,2299,2307,2312,2318,2322,2327,2333,2337,2342,2347,2352,2359,2365,2372,2378,2385,2392,2399,2406,2414,2420,2428,2433,2440,2447,2453,2460,2466,2472,2479,2485,2492,2496,2504,2512,2520,2527,2535,2542,2549,2552,2557,2563,2568,2577,2584,2590,2596,2602,2608,2614,2621,2627,2632,2639,2646,2654,2661],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5501,111.0308,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",110.1,110.68,109.71,0.21,0.19,1311482.014453,6796,110.2069,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",111.09,111.245,110.28,-0.5,-0.45,533830.122606,6993,110.8999,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",111.12,110.485,110.78,-0.57,-0.51,514433.517439,5192,110.6826,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",111.72,111.825,111.23,111.35,-0.8,-0.71,706700.521984,6349,111.4714,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":146,"volume":232,"transactions":233,"vwap":234},"2026-09-25",111.71,112.28,111.41,112.15,0.43,732443.007452,6618,111.9109,{"date":236,"open":237,"high":238,"low":239,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",111.92,112.23,111.55,-0.35,-0.31,544863.326661,7220,111.8865,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":209,"percent_change":210,"volume":251,"transactions":252,"vwap":253},"2026-09-23",112.45,112.6,111.98,112.07,621029.805769,6266,112.3128,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",113.08,112.51,112.64,-0.18,-0.16,418728.774067,5304,112.7014,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",112.5,113.0599,112.215,112.82,0.6848,0.61,451353.270293,4575,112.7089,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":200,"volume":281,"transactions":282,"vwap":283},"2026-09-18",112.62,111.864,112.1352,-0.5048,521890.906341,4680,112.122,{"date":285,"open":286,"high":287,"low":288,"close":258,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",112.69,112.83,112.27,0.79,0.71,576927.214477,4786,112.5323,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",112.98,112.99,111.24,111.85,-0.95,-0.84,525870.528841,5821,112.4768,{"date":306,"open":296,"high":307,"low":277,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",113.03,112.8,-0.88,-0.77,430387.933219,4471,112.8315,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":259,"volume":321,"transactions":322,"vwap":323},"2026-09-14",113.69,114.13,113.51,113.68,-0.21,682502.287772,5209,113.7582,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":65,"volume":331,"transactions":332,"vwap":333},"2026-09-11",113.67,114.0816,113.66,113.89,1.0201,486811.749894,5283,113.8865,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":240,"volume":341,"transactions":342,"vwap":343},"2026-09-10",113.12,113.18,112.764324,112.8699,-0.4001,566210.893294,6817,112.9489,{"date":345,"open":346,"high":346,"low":337,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",113.84,113.27,-0.68,-0.6,433760.064405,4899,113.4572,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",114.61,113.92,113.95,-0.73,-0.64,500811.286839,5420,114.2244,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":349,"volume":370,"transactions":371,"vwap":372},"2026-09-04",114.79,114.99,114.6,114.68,-0.6975,367199.281777,4057,114.7419,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",114.87,115.515,114.6598,115.3775,0.7975,0.7,401336.552036,4980,115.267,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",114.27,114.76,114.15,114.58,0.54,0.47,462053.831608,5047,114.5321,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",114.42,114.6194,113.8401,114.04,-0.39,-0.34,463473.881251,4822,114.1376,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",114.65,114.66,114.28,114.43,-0.46,-0.4,434933.505996,4545,114.4398,{"date":418,"open":419,"high":420,"low":408,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",115.09,115.3,114.89,0.1125,0.1,349206.58987,3893,114.9237,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",114.69,115.04,114.46,114.7775,-0.4225,-0.37,382020.680644,4590,114.8164,{"date":439,"open":429,"high":440,"low":429,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",115.39,115.2,0.2,0.17,433448.32598,4886,115.1886,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",115.13,115.1415,114.745,115,-0.13,-0.11,405953.035816,4569,114.9293,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":189,"volume":464,"transactions":465,"vwap":466},"2026-08-24",114.88,115.24,114.77,0.24,518612.090608,4449,115.0155,{"date":468,"open":460,"high":469,"low":470,"close":421,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",115.1,114.585,0.59,0.52,659658.138424,5205,114.8819,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",115.02,115.35,114.285,114.3,-1.21,-1.05,1797083.431421,6898,115.0031,{"date":488,"open":489,"high":25,"low":489,"close":490,"change":491,"percent_change":158,"volume":492,"transactions":493,"vwap":494},"2026-08-19",115.28,115.51,0.85,557140.63089,7369,115.6858,{"date":496,"open":497,"high":449,"low":355,"close":409,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",114.98,-0.03,559525.861091,6267,114.9292,{"date":503,"open":461,"high":461,"low":429,"close":429,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",-0.6675,-0.58,461308.319777,5969,114.9189,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",115.31,115.52,115.2428,115.3575,0.0375,0.03,513611.491181,5823,115.3896,{"date":521,"open":452,"high":522,"low":375,"close":523,"change":524,"percent_change":471,"volume":525,"transactions":526,"vwap":527},"2026-08-13",115.49,115.32,0.68,418403.823034,5020,115.1136,{"date":529,"open":389,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",114.815,114.19,114.64,0.08,0.07,430427.258012,5619,114.5301,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":106,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",114.54,114.8663,114.2507,114.56,0.05,378571.718401,4387,114.6098,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":189,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",113.94,114.52,113.8635,114.5,0.18,618027.461615,7192,114.3037,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",113.77,114.345,113.5201,114.29,0.6262,0.55,454413.461917,5319,114.1397,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",114.33,114.475,113.45,113.6638,-0.3762,-0.33,446563.306378,6377,113.7474,{"date":581,"open":429,"high":429,"low":582,"close":400,"change":320,"percent_change":259,"volume":583,"transactions":584,"vwap":585},"2026-08-05",113.7497,503587.852206,6250,114.1557,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",112.9,114.403691,112.605,114.25,1.33,1.18,556360.435066,7522,113.7688,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",112.81,113.07,112.65,112.92,0.63,0.56,504963.057713,7766,112.8533,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",112.24,112.58,111.44,112.29,-0.2475,-0.22,505696.856418,8578,112.09,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",112.49,112.585,111.5301,112.5375,-0.0825,-0.07,411494.780295,7231,112.0956,{"date":631,"open":632,"high":633,"low":257,"close":277,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",113.59,113.85,-0.94,-0.83,478785.625717,9014,113.2496,{"date":640,"open":600,"high":641,"low":600,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",113.855,113.56,0.93,0.83,462402.484134,7477,113.6429,{"date":649,"open":248,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",113.06,112.4,112.63,0.5,0.45,503896.704775,7356,112.6593,{"date":659,"open":660,"high":651,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",111.29,112.13,0.99,0.89,520900.745127,7476,111.9855,{"date":668,"open":660,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",111.62,110.86,111.14,-0.74,-0.66,412402.328414,6964,111.1734,{"date":678,"open":249,"high":679,"low":227,"close":680,"change":681,"percent_change":423,"volume":682,"transactions":683,"vwap":684},"2026-07-22",112.38,111.88,0.11,556309.832835,6313,112.0219,{"date":686,"open":219,"high":687,"low":688,"close":689,"change":690,"percent_change":146,"volume":691,"transactions":692,"vwap":693},"2026-07-21",111.93,111.07,111.77,0.42,444315.047049,6339,111.6676,{"date":695,"open":696,"high":697,"low":660,"close":219,"change":310,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",112.19,112.2715,-0.69,1068743.621892,6696,111.7262,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",112.32,113.25,111.94,112.12,-0.54,-0.48,539575.55581,9716,112.4196,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",111.79,112.67,112.66,1.06,0.95,512908.160785,10153,112.4383,{"date":724,"open":227,"high":725,"low":726,"close":727,"change":554,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",112.065,111.475,111.6,0.16,483086.848389,8181,111.7415,{"date":733,"open":734,"high":696,"low":219,"close":735,"change":412,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",111.82,111.42,-0.41,505841.543082,7693,111.602,{"date":741,"open":689,"high":742,"low":743,"close":680,"change":443,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",112.35,111.67,0.15,908477.433752,11074,111.8557,{"date":749,"open":669,"high":750,"low":751,"close":227,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":227},"2026-07-10",111.83,111.13,0.31,0.28,418900,{"date":756,"open":757,"high":239,"low":208,"close":758,"change":390,"percent_change":22,"volume":759,"transactions":9,"vwap":758},"2026-07-09",110.99,111.4,467900,{"date":761,"open":762,"high":762,"low":763,"close":670,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":670},"2026-07-08",111.5,110.58,-0.96,-0.86,598100,{"date":768,"open":228,"high":769,"low":770,"close":734,"change":771,"percent_change":626,"volume":772,"transactions":9,"vwap":734},"2026-07-07",112.48,111.68,-0.08,950000,{"date":774,"open":775,"high":776,"low":229,"close":777,"change":141,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",111.65,112.010002,111.9,0.29,548300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":662,"volume":787,"transactions":9,"vwap":785},"2026-07-02",111.059998,111.61,110.83,111.58,1.09,633800,{"date":789,"open":790,"high":206,"low":791,"close":21,"change":792,"percent_change":752,"volume":793,"transactions":9,"vwap":21},"2026-07-01",110.029999,110.010002,0.34,1869200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",110.13,110.42,109.88,110.15,-0.06,-0.05,547600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":146,"percent_change":151,"volume":809,"transactions":9,"vwap":808},"2026-06-29",110.19,110.34,109.76,110.21,651500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":681,"volume":816,"transactions":9,"vwap":814},"2026-06-26",109.51,110.18,109.83,0.12,454100,{"date":818,"open":819,"high":820,"low":821,"close":188,"change":801,"percent_change":801,"volume":822,"transactions":9,"vwap":188},"2026-06-25",110.059998,110.7,109.57,494700,{"date":824,"open":825,"high":826,"low":812,"close":807,"change":554,"percent_change":728,"volume":827,"transactions":9,"vwap":807},"2026-06-24",109.55,110.44,723600,{"date":829,"open":825,"high":830,"low":831,"close":832,"change":413,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",110.040001,109.15,109.58,-0.36,490700,{"date":836,"open":837,"high":797,"low":837,"close":838,"change":839,"percent_change":121,"volume":840,"transactions":9,"vwap":838},"2026-06-22",109.75,109.98,0.27,541900,{"date":842,"open":843,"high":843,"low":821,"close":188,"change":151,"percent_change":141,"volume":844,"transactions":9,"vwap":188},"2026-06-18",110.26,829000,{"date":846,"open":208,"high":688,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",109.11,109.36,-1.67,-1.5,1510000,{"date":853,"open":854,"high":762,"low":855,"close":856,"change":728,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-16",110.93,110.85,111.029999,0.14,519900,{"date":860,"open":861,"high":219,"low":862,"close":863,"change":111,"percent_change":111,"volume":864,"transactions":9,"vwap":863},"2026-06-15",111.099998,110.73,110.87,619400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",110.4,111.089996,110.080002,110.88,0.84,0.76,757600,{"date":875,"open":876,"high":877,"low":878,"close":830,"change":116,"percent_change":879,"volume":880,"transactions":9,"vwap":830},"2026-06-11",109.3,110.53,109.040001,1.04,1004100,{"date":882,"open":832,"high":791,"low":883,"close":884,"change":765,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",108.84,108.91,-0.78,686000,{"date":888,"open":889,"high":843,"low":890,"close":891,"change":892,"percent_change":463,"volume":893,"transactions":9,"vwap":891},"2026-06-09",109.78,108.46,109.77,0.26,610100,{"date":895,"open":791,"high":896,"low":897,"close":812,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":812},"2026-06-08",110.52,109.48,-0.15,-0.14,657900,{"date":902,"open":903,"high":904,"low":832,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",110.72,110.97,109.66,-1.28,-1.15,814300,{"date":910,"open":911,"high":671,"low":911,"close":18,"change":45,"percent_change":912,"volume":913,"transactions":9,"vwap":18},"2026-06-04",110.66,0.91,657600,{"date":915,"open":791,"high":797,"low":916,"close":917,"change":736,"percent_change":434,"volume":918,"transactions":9,"vwap":917},"2026-06-03",109.9,109.94,455300,{"date":920,"open":921,"high":797,"low":897,"close":922,"change":923,"percent_change":565,"volume":924,"transactions":9,"vwap":922},"2026-06-02",109.49,110.35,0.6,1048100,{"date":926,"open":927,"high":830,"low":928,"close":837,"change":349,"percent_change":708,"volume":929,"transactions":9,"vwap":837},"2026-06-01",109.72,109.5,934900,{"date":931,"open":932,"high":208,"low":806,"close":922,"change":898,"percent_change":899,"volume":933,"transactions":9,"vwap":922},"2026-05-29",110.77,462300,{"date":935,"open":936,"high":937,"low":830,"close":938,"change":939,"percent_change":533,"volume":940,"transactions":9,"vwap":938},"2026-05-28",110.3,110.62,110.5,0.09,460800,{"date":942,"open":936,"high":932,"low":943,"close":944,"change":939,"percent_change":533,"volume":945,"transactions":9,"vwap":944},"2026-05-27",110.25,110.41,539700,{"date":947,"open":948,"high":949,"low":950,"close":152,"change":498,"percent_change":498,"volume":951,"transactions":9,"vwap":152},"2026-05-26",110.69,110.76,110.2,449800,{"date":953,"open":798,"high":954,"low":798,"close":922,"change":955,"percent_change":871,"volume":956,"transactions":9,"vwap":922},"2026-05-22",110.54,0.92,518800,{"date":958,"open":959,"high":921,"low":960,"close":961,"change":744,"percent_change":857,"volume":962,"transactions":9,"vwap":961},"2026-05-21",108.64,108.15,109.43,871100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":131,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",108.5,109.34,108.32,109.28,0.72,621000,{"date":972,"open":973,"high":974,"low":975,"close":965,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":965},"2026-05-19",108.33,108.87,108.050003,-0.3,-0.28,468400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",108.12,108.81,108.040001,108.8,0.67,0.62,523300,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":358,"volume":994,"transactions":9,"vwap":992},"2026-05-15",108.68,108.029999,108.13,-0.79,606200,{"date":996,"open":997,"high":966,"low":998,"close":999,"change":189,"percent_change":190,"volume":1000,"transactions":9,"vwap":999},"2026-05-14",108.86,108.71,108.92,618900,{"date":1002,"open":1003,"high":1004,"low":967,"close":998,"change":801,"percent_change":801,"volume":1005,"transactions":9,"vwap":998},"2026-05-13",108.6,108.83,459100,{"date":1007,"open":1008,"high":999,"low":991,"close":1009,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",108.57,108.76,0.04,619000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":534,"percent_change":106,"volume":1018,"transactions":9,"vwap":1017},"2026-05-11",108.73,109,108.51,108.72,560300,{"date":1020,"open":1008,"high":1021,"low":1022,"close":1023,"change":146,"percent_change":151,"volume":1024,"transactions":9,"vwap":1023},"2026-05-08",108.89,108.39,108.65,537800,{"date":1026,"open":883,"high":1027,"low":981,"close":1028,"change":1029,"percent_change":359,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",108.99,108.27,-0.7,641300,{"date":1032,"open":1023,"high":1033,"low":1023,"close":1034,"change":23,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-06",109.18,108.97,0.41,510700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":45,"percent_change":643,"volume":1043,"transactions":9,"vwap":1042},"2026-05-05",107.79,108.7,107.73,108.53,437900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1029,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",108.07,108.38,107.37,107.53,-0.76,852800,{"date":1053,"open":1054,"high":847,"low":1055,"close":1056,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",108.66,108.28,108.29,-0.04,1493200,{"date":1060,"open":1061,"high":1042,"low":1062,"close":973,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":973},"2026-04-30",106.93,106.85,1.37,1.28,709800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-29",106.67,106.98,106.59,106.96,0.23,0.22,666000,{"date":1076,"open":1062,"high":1077,"low":1078,"close":1079,"change":939,"percent_change":533,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",107.24,106.52,106.73,569100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":576,"percent_change":241,"volume":1087,"transactions":9,"vwap":1086},"2026-04-27",106.7,107.26,106.61,106.64,864200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":771,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",107.21,107.39,106.79,106.97,-0.09,561400,{"date":1097,"open":1070,"high":1098,"low":1099,"close":1100,"change":792,"percent_change":141,"volume":1101,"transactions":9,"vwap":1100},"2026-04-23",107.19,106.23,107.059998,846600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":190,"percent_change":554,"volume":1108,"transactions":9,"vwap":1107},"2026-04-22",107.07,107.29,106.5,106.72,478100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",107.47,107.7,106.41,106.53,-0.67,-0.62,893000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":815,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",106.9,107.44,106.78,107.2,0.13,644400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1104,"change":1130,"percent_change":786,"volume":1131,"transactions":9,"vwap":1104},"2026-04-17",106.27,107.5,1.15,934100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":839,"percent_change":892,"volume":1138,"transactions":9,"vwap":1137},"2026-04-16",105.62,106.050003,105.56,105.92,585000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":442,"percent_change":190,"volume":1145,"transactions":9,"vwap":1144},"2026-04-15",105.44,105.81,105.010002,105.65,797800,{"date":1147,"open":1148,"high":1136,"low":1149,"close":1150,"change":1073,"percent_change":189,"volume":1151,"transactions":9,"vwap":1150},"2026-04-14",105.17,104.88,105.45,699300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":131,"volume":1158,"transactions":9,"vwap":1155},"2026-04-13",104.21,105.23,104.029999,0.81,1482500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":885,"percent_change":672,"volume":1164,"transactions":9,"vwap":1163},"2026-04-10",105.31,104.28,104.42,503900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":654,"percent_change":231,"volume":1170,"transactions":9,"vwap":1169},"2026-04-09",104.43,105.38,105.2,557100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",104.17,104.77,103.93,104.75,2.05,2,854800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":576,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",102.8,102.089996,102.7,-0.32,1274500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":654,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",102.54,103.040001,102.36,103.029999,0.46,921100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":554,"percent_change":554,"volume":1201,"transactions":9,"vwap":1200},"2026-04-02",101.57,102.96,101.48,102.57,1265400,{"date":1203,"open":1204,"high":1184,"low":1205,"close":1206,"change":857,"percent_change":857,"volume":1207,"transactions":9,"vwap":1206},"2026-04-01",102.44,102.23,102.39,1293000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":13,"volume":1215,"transactions":9,"vwap":1213},"2026-03-31",101.39,102.48,100.84,102.25,1.78,1647600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":106,"percent_change":106,"volume":1222,"transactions":9,"vwap":1221},"2026-03-30",101.42,101.45,100.16,100.47,1369800,{"date":1224,"open":1219,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",101.64,100.24,100.41,-1.32,-1.3,1179000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":708,"volume":1238,"transactions":9,"vwap":1236},"2026-03-26",101.84,102.75,101.65,101.73,-0.55,832900,{"date":1240,"open":1241,"high":1182,"low":1236,"close":1242,"change":1243,"percent_change":604,"volume":1244,"transactions":9,"vwap":1242},"2026-03-25",102.49,102.28,0.57,1799700,{"date":1246,"open":1247,"high":1191,"low":1248,"close":1249,"change":1072,"percent_change":1072,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",100.96,100.78,101.71,1352200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1199,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1199},"2026-03-23",101.76,102.45,101.3,0.96,2985300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",101.49,101.59,100.11,100.52,-0.98,-0.97,1340400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1094,"percent_change":1094,"volume":1273,"transactions":9,"vwap":1272},"2026-03-19",101.25,102.010002,100.89,101.5,2969200,{"date":1275,"open":1276,"high":1277,"low":1197,"close":1261,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1261},"2026-03-18",102.82,102.85,-1.57,-1.52,1179300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",103.51,103.76,103.11,103.16,0,1372000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1286,"change":969,"percent_change":380,"volume":1294,"transactions":9,"vwap":1286},"2026-03-16",103.089996,103.6,102.94,1225400,{"date":1296,"open":1297,"high":1283,"low":1298,"close":1204,"change":454,"percent_change":454,"volume":1299,"transactions":9,"vwap":1204},"2026-03-13",102.95,102.31,1273300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",103.14,103.46,102.51,102.55,-1.36,-1.31,2393000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1185,"percent_change":241,"volume":1315,"transactions":9,"vwap":1314},"2026-03-11",104.07,104.37,103.49,103.91,1730100,{"date":1317,"open":1318,"high":1319,"low":1314,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",104.64,105.27,104.23,-0.49,-0.47,1965700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":423,"percent_change":423,"volume":1330,"transactions":9,"vwap":1329},"2026-03-09",103.67,104.98,102.66,104.72,2391800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",104.65,104.85,103.7,104.62,-1.17,-1.11,1369500,{"date":1341,"open":1342,"high":1070,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",106.17,105.16,105.79,-1.09,-1.02,1824600,{"date":1349,"open":1085,"high":1350,"low":1351,"close":1352,"change":151,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",107.089996,106.080002,106.88,0.33,1152800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1114,"change":1360,"percent_change":634,"volume":1361,"transactions":9,"vwap":1114},"2026-03-03",106,106.95,104.95,-1.01,1953200,{"date":1363,"open":1100,"high":1364,"low":1365,"close":1366,"change":1057,"percent_change":1057,"volume":1367,"transactions":9,"vwap":1366},"2026-03-02",107.82,106.66,107.54,1761300,{"date":1369,"open":1120,"high":1370,"low":1371,"close":1372,"change":516,"percent_change":516,"volume":1373,"transactions":9,"vwap":1372},"2026-02-27",107.65,106.71,107.58,639900,{"date":1375,"open":1376,"high":1377,"low":1069,"close":1378,"change":1072,"percent_change":189,"volume":1379,"transactions":9,"vwap":1378},"2026-02-26",107.42,107.94,107.55,748500,{"date":1381,"open":1382,"high":1382,"low":1083,"close":1383,"change":189,"percent_change":442,"volume":1384,"transactions":9,"vwap":1383},"2026-02-25",107.43,107.32,710700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":131,"percent_change":38,"volume":1390,"transactions":9,"vwap":1389},"2026-02-24",106.24,107.28,107.11,611900,{"date":1392,"open":1092,"high":1105,"low":1393,"close":1394,"change":1395,"percent_change":993,"volume":1396,"transactions":9,"vwap":1394},"2026-02-23",105.95,106.33,-0.85,624600,{"date":1398,"open":1085,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-20",107.3,106.3,107.18,0.39,0.37,1250100,{"date":1406,"open":1407,"high":1098,"low":1408,"close":1092,"change":1409,"percent_change":401,"volume":1410,"transactions":9,"vwap":1092},"2026-02-19",106.83,106.38,-0.42,815100,{"date":1412,"open":1093,"high":1121,"low":1122,"close":1090,"change":23,"percent_change":1035,"volume":1413,"transactions":9,"vwap":1090},"2026-02-18",525200,{"date":1415,"open":1122,"high":1105,"low":1416,"close":1417,"change":1287,"percent_change":1287,"volume":1418,"transactions":9,"vwap":1417},"2026-02-17",106.07,106.77,1309500,{"date":1420,"open":1421,"high":1383,"low":1422,"close":1417,"change":1423,"percent_change":565,"volume":1424,"transactions":9,"vwap":1417},"2026-02-13",106.25,105.96,0.58,1309300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1229,"volume":1432,"transactions":9,"vwap":1430},"2026-02-12",107.77,108.2,106.019997,106.19,-1.4,1204400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":190,"percent_change":554,"volume":1439,"transactions":9,"vwap":1438},"2026-02-11",107.71,107.92,107.35,107.59,904700,{"date":1441,"open":1048,"high":1442,"low":1048,"close":1443,"change":111,"percent_change":111,"volume":1444,"transactions":9,"vwap":1443},"2026-02-10",107.85,107.4,815900,{"date":1446,"open":1121,"high":1447,"low":1407,"close":1448,"change":1449,"percent_change":320,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",107.6,107.41,-0.23,809600,{"date":1452,"open":1408,"high":1453,"low":1408,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-06",107.8,107.64,1.49,1.4,744200,{"date":1459,"open":1460,"high":1069,"low":1461,"close":1462,"change":634,"percent_change":309,"volume":1463,"transactions":9,"vwap":1462},"2026-02-05",106.87,106.010002,106.15,1192400,{"date":1465,"open":1421,"high":1448,"low":1421,"close":1350,"change":88,"percent_change":1256,"volume":1466,"transactions":9,"vwap":1350},"2026-02-04",1767300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1416,"change":516,"percent_change":516,"volume":1472,"transactions":9,"vwap":1416},"2026-02-03",105.68,106.57,105.36,1433600,{"date":1474,"open":1475,"high":1476,"low":1149,"close":1477,"change":1478,"percent_change":131,"volume":1479,"transactions":9,"vwap":1477},"2026-02-02",104.89,106.12,106.040001,0.82,776700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1073,"percent_change":189,"volume":1486,"transactions":9,"vwap":1485},"2026-01-30",104.7,105.34,104.16,105.22,891900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":463,"percent_change":1072,"volume":1493,"transactions":9,"vwap":1492},"2026-01-29",105.089996,105.52,104.39,105,1375000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":259,"volume":1501,"transactions":9,"vwap":1499},"2026-01-28",104.92,105.3,104.53,104.76,-0.19,854400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1359,"change":320,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1359},"2026-01-27",105.07,105.099998,104.78,-0.2,495600,{"date":1510,"open":1489,"high":1511,"low":1143,"close":1343,"change":1353,"percent_change":752,"volume":1512,"transactions":9,"vwap":1343},"2026-01-26",105.33,720300,{"date":1514,"open":1492,"high":1515,"low":1516,"close":1517,"change":1409,"percent_change":413,"volume":1518,"transactions":9,"vwap":1517},"2026-01-23",105.029999,104.48,104.83,579500,{"date":1520,"open":1521,"high":1469,"low":1522,"close":1523,"change":463,"percent_change":1072,"volume":1524,"transactions":9,"vwap":1523},"2026-01-22",105.24,105.13,105.25,652700,{"date":1526,"open":1527,"high":1471,"low":1527,"close":1143,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1143},"2026-01-21",103.94,1.44,1.39,1274000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",104.15,104.54,103.39,103.57,-1.68,-1.6,1185300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1523,"change":1545,"percent_change":1449,"volume":1546,"transactions":9,"vwap":1523},"2026-01-16",105.49,105.59,105.12,-0.24,646500,{"date":1548,"open":1549,"high":1550,"low":1155,"close":1542,"change":1073,"percent_change":189,"volume":1551,"transactions":9,"vwap":1542},"2026-01-15",105.43,105.83,1500500,{"date":1553,"open":1554,"high":1497,"low":1554,"close":1319,"change":141,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1319},"2026-01-14",104.66,0.3,3748500,{"date":1558,"open":1343,"high":1168,"low":1554,"close":1359,"change":1449,"percent_change":615,"volume":1559,"transactions":9,"vwap":1359},"2026-01-13",770700,{"date":1561,"open":1475,"high":1319,"low":1562,"close":1563,"change":800,"percent_change":800,"volume":1564,"transactions":9,"vwap":1563},"2026-01-12",104.61,105.18,769500,{"date":1566,"open":1567,"high":1549,"low":1554,"close":1521,"change":565,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1521},"2026-01-09",104.9,0.53,647900,{"date":1571,"open":1572,"high":1149,"low":1572,"close":1573,"change":45,"percent_change":1256,"volume":1574,"transactions":9,"vwap":1573},"2026-01-08",103.4,104.69,680000,{"date":1576,"open":1577,"high":1149,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1011,"transactions":9,"vwap":1579},"2026-01-07",104.73,103.68,103.69,-1.04,-0.99,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1577,"change":131,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1577},"2026-01-06",103.77,104.87,0.75,1082000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":45,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",103.080002,104.24,103.059998,103.95,0.97,1525600,{"date":1597,"open":1598,"high":1599,"low":1298,"close":1297,"change":1035,"percent_change":126,"volume":1600,"transactions":9,"vwap":1297},"2026-01-02",102.73,103.12,2038200,{"date":1602,"open":1603,"high":1604,"low":1189,"close":1189,"change":885,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1189},"2025-12-31",103.19,103.3,-0.75,4035900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":454,"percent_change":454,"volume":1613,"transactions":9,"vwap":1612},"2025-12-30",103.42,103.5,103.24,103.32,501500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":615,"percent_change":320,"volume":1620,"transactions":9,"vwap":1619},"2025-12-29",103.47,103.72,103.29,103.43,947000,{"date":1622,"open":1292,"high":1623,"low":1624,"close":1625,"change":111,"percent_change":111,"volume":1626,"transactions":9,"vwap":1625},"2025-12-26",103.75,103.37,103.65,553100,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":391,"volume":1633,"transactions":9,"vwap":1631},"2025-12-24",103.18,103.83,103.66,0.48,355600,{"date":1635,"open":1192,"high":1636,"low":1637,"close":1629,"change":1638,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1629},"2025-12-23",103.26,103.019997,-0.02,651400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":923,"percent_change":1423,"volume":1646,"transactions":9,"vwap":1645},"2025-12-22",102.79,103.33,102.65,103.2,787800,{"date":1648,"open":1649,"high":1293,"low":1650,"close":1651,"change":1403,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-19",102.37,102.32,102.6,0.36,1056500,{"date":1655,"open":1241,"high":1656,"low":1657,"close":1205,"change":892,"percent_change":121,"volume":1658,"transactions":9,"vwap":1205},"2025-12-18",102.93,101.99,1311400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-17",102.26,102.74,101.89,101.97,-0.17,975600,{"date":1668,"open":1184,"high":1669,"low":1670,"close":1671,"change":1228,"percent_change":906,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",102.91,101.8,102.14,903600,{"date":1674,"open":1630,"high":1175,"low":1675,"close":1303,"change":516,"percent_change":516,"volume":1676,"transactions":9,"vwap":1303},"2025-12-15",103.15,1016500,{"date":1678,"open":1314,"high":1679,"low":1603,"close":1619,"change":1409,"percent_change":413,"volume":1680,"transactions":9,"vwap":1619},"2025-12-12",104.12,1086300,{"date":1682,"open":1675,"high":1527,"low":1675,"close":1683,"change":1684,"percent_change":986,"volume":1685,"transactions":9,"vwap":1683},"2025-12-11",103.85,0.64,1095500,{"date":1687,"open":1688,"high":1619,"low":1689,"close":1690,"change":879,"percent_change":88,"volume":1691,"transactions":9,"vwap":1690},"2025-12-10",102.12,102.029999,103.21,1040200,{"date":1693,"open":1649,"high":1694,"low":1688,"close":1695,"change":1696,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-09",102.76,102.17,-0.12,655700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":576,"percent_change":1185,"volume":1704,"transactions":9,"vwap":1703},"2025-12-08",102.67,102.72,102.13,102.29,840000,{"date":1706,"open":1707,"high":1285,"low":1708,"close":1709,"change":1710,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-05",102.61,102.56,102.62,0.01,1528900,{"date":1713,"open":1714,"high":1715,"low":1661,"close":1707,"change":1545,"percent_change":1449,"volume":1716,"transactions":9,"vwap":1707},"2025-12-04",102.88,102.98,821000,{"date":1718,"open":1719,"high":1198,"low":1719,"close":1277,"change":1568,"percent_change":472,"volume":1720,"transactions":9,"vwap":1277},"2025-12-03",102.27,562500,{"date":1722,"open":1723,"high":1305,"low":1724,"close":1650,"change":516,"percent_change":516,"volume":1725,"transactions":9,"vwap":1650},"2025-12-02",102.38,102.040001,608400,{"date":1727,"open":1728,"high":1182,"low":1729,"close":1703,"change":412,"percent_change":200,"volume":1730,"transactions":9,"vwap":1703},"2025-12-01",102.42,102.21,2444200,{"date":1732,"open":1719,"high":1182,"low":1733,"close":1234,"change":969,"percent_change":290,"volume":1734,"transactions":9,"vwap":1234},"2025-11-28",102.16,402800,{"date":1736,"open":1737,"high":1206,"low":1737,"close":1689,"change":969,"percent_change":290,"volume":1738,"transactions":9,"vwap":1689},"2025-11-26",101.46,554600,{"date":1740,"open":1741,"high":1199,"low":1742,"close":1743,"change":786,"percent_change":786,"volume":1744,"transactions":9,"vwap":1743},"2025-11-25",100.25,100.23,101.31,834400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1632,"percent_change":1632,"volume":1030,"transactions":9,"vwap":1750},"2025-11-24",99.98,100.46,99.57,100.22,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-21",98.5,100.26,99.74,1.45,1.48,1954500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":482,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-20",100.31,100.67,98.22,98.29,-1.22,795200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":434,"percent_change":434,"volume":1773,"transactions":9,"vwap":1772},"2025-11-19",99.7,100.080002,99.099998,99.5,671600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1185,"percent_change":1185,"volume":1780,"transactions":9,"vwap":1779},"2025-11-18",99.82,100.36,99.28,99.87,1468100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-17",101.16,101.32,99.84,100.19,-1.13,-1.12,979500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1784,"change":1449,"percent_change":1449,"volume":1795,"transactions":9,"vwap":1784},"2025-11-14",100.94,101.85,100.74,991700,{"date":1797,"open":1798,"high":1700,"low":1218,"close":1799,"change":1360,"percent_change":1264,"volume":1800,"transactions":9,"vwap":1799},"2025-11-13",102.3,101.55,1092800,{"date":1802,"open":1213,"high":1234,"low":1213,"close":1708,"change":1193,"percent_change":654,"volume":1803,"transactions":9,"vwap":1708},"2025-11-12",713100,{"date":1805,"open":1806,"high":1807,"low":1784,"close":1808,"change":871,"percent_change":644,"volume":1809,"transactions":9,"vwap":1808},"2025-11-11",101.37,102.22,102.099998,700400,{"date":1811,"open":1812,"high":1210,"low":1263,"close":1813,"change":1814,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-10",101.07,101.26,0.69,609100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":472,"percent_change":472,"volume":1822,"transactions":9,"vwap":1821},"2025-11-07",100.029999,100.61,99.63,100.57,1130400,{"date":1824,"open":1821,"high":1825,"low":1747,"close":1826,"change":348,"percent_change":348,"volume":1827,"transactions":9,"vwap":1826},"2025-11-06",100.81,100.050003,767400,{"date":1829,"open":1754,"high":1830,"low":1754,"close":1831,"change":1652,"percent_change":1652,"volume":1832,"transactions":9,"vwap":1831},"2025-11-05",101.040001,100.73,712800,{"date":1834,"open":1770,"high":1835,"low":1836,"close":1837,"change":200,"percent_change":200,"volume":1838,"transactions":9,"vwap":1837},"2025-11-04",100.68,100.019997,100.37,920300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":320,"percent_change":320,"volume":1845,"transactions":9,"vwap":1844},"2025-11-03",101.099998,101.23,100.089996,100.82,811900,{"date":1847,"open":1848,"high":1743,"low":1849,"close":1850,"change":141,"percent_change":141,"volume":1851,"transactions":9,"vwap":1850},"2025-10-31",101,100.56,101.029999,633200,{"date":1853,"open":1854,"high":1260,"low":1835,"close":1855,"change":412,"percent_change":200,"volume":1856,"transactions":9,"vwap":1855},"2025-10-30",100.86,100.71,760300,{"date":1858,"open":1859,"high":1233,"low":1844,"close":1860,"change":221,"percent_change":1029,"volume":1861,"transactions":9,"vwap":1860},"2025-10-29",101.82,101.17,1150400,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1409,"percent_change":736,"volume":1867,"transactions":9,"vwap":1866},"2025-10-28",102.46,101.86,101.88,564400,{"date":1869,"open":1689,"high":1870,"low":1871,"close":1798,"change":38,"percent_change":969,"volume":1872,"transactions":9,"vwap":1798},"2025-10-27",102.35,101.93,540600,{"date":1874,"open":1236,"high":1859,"low":1875,"close":1197,"change":390,"percent_change":1568,"volume":1876,"transactions":9,"vwap":1197},"2025-10-24",101.53,494600,{"date":1878,"open":1879,"high":1860,"low":1880,"close":1850,"change":1402,"percent_change":1402,"volume":1881,"transactions":9,"vwap":1850},"2025-10-23",100.8,100.6,546900,{"date":1883,"open":1830,"high":1884,"low":1750,"close":1885,"change":199,"percent_change":1321,"volume":1886,"transactions":9,"vwap":1885},"2025-10-22",101.080002,100.64,677600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":463,"percent_change":463,"volume":834,"transactions":9,"vwap":1891},"2025-10-21",100.9,101.41,101.14,{"date":1893,"open":1220,"high":1894,"low":1220,"close":1889,"change":1895,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1889},"2025-10-20",101.010002,1.24,634700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":471,"percent_change":923,"volume":1903,"transactions":9,"vwap":1902},"2025-10-17",99.019997,99.88,99,99.66,1207300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":765,"percent_change":765,"volume":1910,"transactions":9,"vwap":1909},"2025-10-16",100.12,100.15,98.68,99.07,1293100,{"date":1912,"open":1818,"high":1913,"low":1914,"close":1915,"change":1652,"percent_change":1652,"volume":1916,"transactions":9,"vwap":1915},"2025-10-15",100.53,99.11,99.93,822000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1749,"change":985,"percent_change":524,"volume":1922,"transactions":9,"vwap":1749},"2025-10-14",98.2,99.97,98.17,814400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":65,"percent_change":955,"volume":1929,"transactions":9,"vwap":1928},"2025-10-13",98.77,99.18,98.48,98.9,2226800,{"date":1931,"open":1227,"high":1849,"low":26,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-10",98,-2.23,-2.22,1940300,{"date":1937,"open":1792,"high":1830,"low":1836,"close":1742,"change":698,"percent_change":348,"volume":1938,"transactions":9,"vwap":1742},"2025-10-09",1551300,{"date":1940,"open":1941,"high":1884,"low":1942,"close":1943,"change":1353,"percent_change":1353,"volume":1944,"transactions":9,"vwap":1943},"2025-10-08",100.83,100.43,100.92,1394200,{"date":1946,"open":1947,"high":1783,"low":1948,"close":1949,"change":1950,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-07",101.019997,100.38,100.59,-0.27,475900,{"date":1953,"open":1954,"high":1842,"low":1831,"close":1854,"change":463,"percent_change":463,"volume":1955,"transactions":9,"vwap":1854},"2025-10-06",101.21,512100,{"date":1957,"open":1958,"high":1891,"low":1958,"close":1959,"change":1402,"percent_change":1402,"volume":1960,"transactions":9,"vwap":1959},"2025-10-03",100.28,100.62,479400,{"date":1962,"open":1754,"high":1963,"low":1964,"close":1742,"change":1287,"percent_change":1287,"volume":1965,"transactions":9,"vwap":1742},"2025-10-02",100.4,99.9,627900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1742,"change":753,"percent_change":753,"volume":1970,"transactions":9,"vwap":1742},"2025-10-01",99.75,100.33,1348700,{"date":1972,"open":1973,"high":1818,"low":1974,"close":1975,"change":778,"percent_change":778,"volume":1976,"transactions":9,"vwap":1975},"2025-09-30",99.51,99.29,99.95,2215800,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1902,"change":554,"percent_change":554,"volume":1981,"transactions":9,"vwap":1902},"2025-09-29",99.73,99.32,1349300,{"date":1983,"open":1984,"high":1749,"low":1985,"close":1986,"change":1586,"percent_change":872,"volume":1987,"transactions":9,"vwap":1986},"2025-09-26",99.040001,98.95,99.48,620800,{"date":1989,"open":1985,"high":1901,"low":1990,"close":1991,"change":413,"percent_change":413,"volume":1992,"transactions":9,"vwap":1991},"2025-09-25",98.37,98.73,416000,{"date":1994,"open":1995,"high":1996,"low":1899,"close":1997,"change":260,"percent_change":260,"volume":1998,"transactions":9,"vwap":1997},"2025-09-24",99.49,99.54,99.13,631000,{"date":2000,"open":1778,"high":1779,"low":2001,"close":1974,"change":1710,"percent_change":1710,"volume":2002,"transactions":9,"vwap":1974},"2025-09-23",99.2,439700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1778,"change":857,"percent_change":857,"volume":2008,"transactions":9,"vwap":1778},"2025-09-22",98.91,99.41,98.87,495300,{"date":2010,"open":2011,"high":2012,"low":1991,"close":2013,"change":554,"percent_change":554,"volume":2014,"transactions":9,"vwap":2013},"2025-09-19",99.27,99.3,99.14,519200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":892,"percent_change":892,"volume":2021,"transactions":9,"vwap":2020},"2025-09-18",98.86,99.23,98.65,98.96,530000,{"date":2023,"open":1753,"high":2024,"low":2025,"close":2026,"change":792,"percent_change":151,"volume":2027,"transactions":9,"vwap":2026},"2025-09-17",99.33,98.12,98.7,897000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":199,"percent_change":210,"volume":2034,"transactions":9,"vwap":2033},"2025-09-16",98.57,98.71,98.23,98.36,794900,{"date":2036,"open":1909,"high":2018,"low":2037,"close":2017,"change":801,"percent_change":801,"volume":2038,"transactions":9,"vwap":2017},"2025-09-15",98.74,1097100,{"date":2040,"open":2041,"high":2042,"low":2007,"close":2005,"change":1185,"percent_change":1185,"volume":2043,"transactions":9,"vwap":2005},"2025-09-12",99.050003,99.26,548400,{"date":2045,"open":2046,"high":2042,"low":2047,"close":2018,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2018},"2025-09-11",98.18,97.97,1.29,1.32,481100,{"date":2052,"open":1764,"high":2053,"low":2054,"close":2055,"change":210,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-10",98.32,97.64,97.94,-0.52,501300,{"date":2059,"open":2060,"high":2061,"low":1764,"close":2060,"change":498,"percent_change":498,"volume":2062,"transactions":9,"vwap":2060},"2025-09-09",98.45,98.6,481600,{"date":2064,"open":2065,"high":2065,"low":2066,"close":1927,"change":626,"percent_change":626,"volume":2067,"transactions":9,"vwap":1927},"2025-09-08",98.52,97.96,494000,{"date":2069,"open":1997,"high":2011,"low":2046,"close":2070,"change":1409,"percent_change":1409,"volume":2071,"transactions":9,"vwap":2070},"2025-09-05",98.55,568100,{"date":2073,"open":2074,"high":1901,"low":2046,"close":2075,"change":1586,"percent_change":872,"volume":2076,"transactions":9,"vwap":2075},"2025-09-04",98.28,98.97,413400,{"date":2078,"open":2079,"high":2060,"low":2080,"close":1763,"change":626,"percent_change":626,"volume":2081,"transactions":9,"vwap":1763},"2025-09-03",98.33,97.74,563900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1764,"change":209,"percent_change":505,"volume":2087,"transactions":9,"vwap":1764},"2025-09-02",98.089996,98.31,97.72,581000,{"date":2089,"open":1991,"high":2090,"low":2091,"close":2017,"change":516,"percent_change":516,"volume":2092,"transactions":9,"vwap":2017},"2025-08-29",99.029999,98.61,405800,{"date":2094,"open":2075,"high":2075,"low":2095,"close":2096,"change":2097,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-28",98.43,98.83,0.02,414200,{"date":2100,"open":2079,"high":2017,"low":2079,"close":2101,"change":231,"percent_change":23,"volume":2102,"transactions":9,"vwap":2101},"2025-08-27",98.81,510300,{"date":2104,"open":2105,"high":2095,"low":2106,"close":2107,"change":744,"percent_change":744,"volume":2108,"transactions":9,"vwap":2107},"2025-08-26",98.059998,98.010002,98.38,392600,{"date":2110,"open":2031,"high":2111,"low":1921,"close":2032,"change":349,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2032},"2025-08-25",98.75,-0.61,458500,{"date":2115,"open":2116,"high":2117,"low":2080,"close":2096,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2096},"2025-08-22",97.89,99.059998,1.46,1.5,424200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2123,"change":576,"percent_change":402,"volume":2126,"transactions":9,"vwap":2123},"2025-08-21",97.37,97.69,97.14,355000,{"date":2128,"open":26,"high":2129,"low":2130,"close":2131,"change":626,"percent_change":626,"volume":2132,"transactions":9,"vwap":2131},"2025-08-20",98.040001,97.49,97.7,452700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1073,"percent_change":1072,"volume":2139,"transactions":9,"vwap":2138},"2025-08-19",97.53,98.16,97.48,97.77,448600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1696,"percent_change":1696,"volume":2146,"transactions":9,"vwap":2145},"2025-08-18",97.68,97.83,97.5,97.55,438200,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":615,"percent_change":615,"volume":2152,"transactions":9,"vwap":2151},"2025-08-15",98.13,97.62,97.67,608800,{"date":2154,"open":2080,"high":2066,"low":2155,"close":2116,"change":453,"percent_change":453,"volume":2156,"transactions":9,"vwap":2116},"2025-08-14",97.43,399000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1256,"percent_change":662,"volume":2163,"transactions":9,"vwap":2162},"2025-08-13",97.36,98.050003,97.28,98.019997,1590900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-12",96.38,97.089996,96.29,97.059998,1.07,1.11,458700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1950,"percent_change":977,"volume":2179,"transactions":9,"vwap":2178},"2025-08-11",96.39,96.54,95.87,95.99,478000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1157,"volume":2187,"transactions":9,"vwap":2185},"2025-08-08",95.73,96.35,95.71,96.26,0.77,367100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":753,"percent_change":778,"volume":2194,"transactions":9,"vwap":2193},"2025-08-07",95.92,96.029999,95.19,95.49,463400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1073,"percent_change":1072,"volume":2201,"transactions":9,"vwap":2200},"2025-08-06",95.26,95.52,94.94,95.21,401700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1696,"percent_change":453,"volume":2208,"transactions":9,"vwap":2207},"2025-08-05",95.33,95.4,94.81,94.99,430800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":45,"volume":2216,"transactions":9,"vwap":2214},"2025-08-04",94.68,95.17,94.65,95.11,0.94,604300,{"date":2218,"open":2219,"high":2199,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-01",94.9,93.91,94.17,-1.23,-1.29,992800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2205,"change":672,"percent_change":310,"volume":2230,"transactions":9,"vwap":2205},"2025-07-31",96.17,96.47,95.28,1425900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":505,"volume":2238,"transactions":9,"vwap":2236},"2025-07-30",96.73,96.81,95.72,96.14,-0.56,409400,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":454,"percent_change":454,"volume":2244,"transactions":9,"vwap":2243},"2025-07-29",96.99,96.56,96.7,607200,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2234,"change":401,"percent_change":413,"volume":2249,"transactions":9,"vwap":2234},"2025-07-28",97.25,96.68,560800,{"date":2251,"open":2252,"high":2161,"low":2253,"close":2254,"change":1555,"percent_change":752,"volume":2255,"transactions":9,"vwap":2254},"2025-07-25",97.07,96.69,97.2,356200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1665,"percent_change":259,"volume":2262,"transactions":9,"vwap":2261},"2025-07-24",97.019997,97.32,96.88,96.9,499800,{"date":2264,"open":2265,"high":2252,"low":2266,"close":2252,"change":986,"percent_change":1684,"volume":2267,"transactions":9,"vwap":2252},"2025-07-23",96.83,96.51,459400,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":1157,"percent_change":491,"volume":2273,"transactions":9,"vwap":2272},"2025-07-22",95.74,96.52,96.45,343700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1287,"percent_change":1287,"volume":2280,"transactions":9,"vwap":2279},"2025-07-21",95.76,96.2,95.61,95.64,425600,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2279,"change":898,"percent_change":260,"volume":2285,"transactions":9,"vwap":2279},"2025-07-18",96.07,95.44,479100,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":653,"percent_change":472,"volume":2291,"transactions":9,"vwap":2290},"2025-07-17",95.18,95.85,95.79,1301700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":141,"percent_change":792,"volume":2298,"transactions":9,"vwap":2297},"2025-07-16",95.25,95.38,94.39,95.29,520100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1265,"volume":2306,"transactions":9,"vwap":2304},"2025-07-15",96.010002,96.059998,94.93,94.97,-0.93,573700,{"date":2308,"open":2182,"high":2178,"low":2309,"close":2310,"change":1696,"percent_change":1696,"volume":2311,"transactions":9,"vwap":2310},"2025-07-14",95.57,95.9,554800,{"date":2313,"open":2301,"high":2277,"low":2314,"close":2315,"change":2316,"percent_change":200,"volume":2317,"transactions":9,"vwap":2315},"2025-07-11",95.68,96.019997,-0.43,380900,{"date":2319,"open":2190,"high":2320,"low":2270,"close":2272,"change":1568,"percent_change":565,"volume":2321,"transactions":9,"vwap":2272},"2025-07-10",96.66,357000,{"date":2323,"open":2324,"high":2191,"low":2325,"close":2190,"change":463,"percent_change":121,"volume":2326,"transactions":9,"vwap":2190},"2025-07-09",95.89,95.35,432600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2314,"change":681,"percent_change":815,"volume":2332,"transactions":9,"vwap":2314},"2025-07-08",95.53,95.96,95.41,513200,{"date":2334,"open":2302,"high":2335,"low":2214,"close":2309,"change":310,"percent_change":220,"volume":2336,"transactions":9,"vwap":2309},"2025-07-07",96.23,625200,{"date":2338,"open":2330,"high":2339,"low":2330,"close":2340,"change":653,"percent_change":472,"volume":2341,"transactions":9,"vwap":2340},"2025-07-03",96.49,96.34,297500,{"date":2343,"open":2344,"high":2177,"low":2325,"close":2345,"change":189,"percent_change":1073,"volume":2346,"transactions":9,"vwap":2345},"2025-07-02",95.54,95.84,480800,{"date":2348,"open":2349,"high":2310,"low":2349,"close":2350,"change":45,"percent_change":718,"volume":2351,"transactions":9,"vwap":2350},"2025-07-01",94.58,95.63,774800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":690,"percent_change":654,"volume":2358,"transactions":9,"vwap":2357},"2025-06-30",94.38,94.76,94.050003,94.63,792500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1353,"percent_change":151,"volume":2132,"transactions":9,"vwap":2364},"2025-06-27",94,94.56,93.77,94.21,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":986,"percent_change":136,"volume":2371,"transactions":9,"vwap":2370},"2025-06-26",93.57,93.95,93.46,93.88,428900,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":576,"percent_change":240,"volume":2377,"transactions":9,"vwap":2376},"2025-06-25",93.52,93.07,93.26,494500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":380,"percent_change":1586,"volume":2384,"transactions":9,"vwap":2383},"2025-06-24",93.2,93.78,93.15,93.59,446900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1684,"percent_change":1814,"volume":2391,"transactions":9,"vwap":2390},"2025-06-23",92.44,92.95,91.89,92.89,576500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":442,"percent_change":1073,"volume":2398,"transactions":9,"vwap":2397},"2025-06-20",92.52,92.72,92.029999,92.25,509200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":939,"percent_change":423,"volume":2405,"transactions":9,"vwap":2404},"2025-06-18",92.13,92.58,91.91,92.050003,820300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":635,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-17",92.4,92.64,91.88,91.96,-0.89,446800,{"date":2415,"open":2416,"high":2417,"low":2394,"close":2418,"change":892,"percent_change":753,"volume":2419,"transactions":9,"vwap":2418},"2025-06-16",92.62,93.13,92.79,1442300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1581,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-13",92.94,93.32,92.36,92.53,-1.06,579200,{"date":2429,"open":2430,"high":2374,"low":2431,"close":2374,"change":146,"percent_change":1035,"volume":2432,"transactions":9,"vwap":2374},"2025-06-12",92.97,92.78,354800,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":736,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-11",93.72,92.91,93.14,-0.44,369700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1243,"percent_change":271,"volume":2446,"transactions":9,"vwap":2445},"2025-06-10",93.12,93.66,93.059998,93.55,422100,{"date":2448,"open":2422,"high":2449,"low":2450,"close":2451,"change":744,"percent_change":728,"volume":2452,"transactions":9,"vwap":2451},"2025-06-09",93.34,92.75,92.98,439500,{"date":2454,"open":2402,"high":2455,"low":2456,"close":2457,"change":65,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-06",93.040001,92.5,92.83,0.98,506900,{"date":2461,"open":2408,"high":2462,"low":2463,"close":2464,"change":260,"percent_change":1665,"volume":2465,"transactions":9,"vwap":2464},"2025-06-05",92.45,91.74,91.93,454900,{"date":2467,"open":2387,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":241,"volume":2471,"transactions":9,"vwap":2469},"2025-06-04",92.61,92.089996,-0.29,403800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":390,"percent_change":471,"volume":2478,"transactions":9,"vwap":2477},"2025-06-03",91.63,92.42,91.51,92.38,466600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":442,"percent_change":1073,"volume":2484,"transactions":9,"vwap":2482},"2025-06-02",91.47,91.84,90.86,768100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2097,"percent_change":2097,"volume":2491,"transactions":9,"vwap":2490},"2025-05-30",91.36,91.87,90.88,91.64,674800,{"date":2493,"open":2463,"high":2463,"low":2483,"close":2494,"change":1035,"percent_change":654,"volume":2495,"transactions":9,"vwap":2494},"2025-05-29",91.62,716000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":885,"volume":2503,"transactions":9,"vwap":2501},"2025-05-28",91.95,92.080002,91.15,91.21,-0.72,539900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2464,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2464},"2025-05-27",91.23,91.99,91.059998,1.57,1.74,788600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":709,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-23",89.91,90.65,89.9,90.36,-0.53,724200,{"date":2521,"open":2522,"high":2487,"low":2523,"close":2524,"change":1449,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-22",90.98,90.52,90.84,-0.25,654800,{"date":2528,"open":2529,"high":2477,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-21",92.31,91.050003,91.07,-1.78,-1.92,561700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1507,"percent_change":320,"volume":2541,"transactions":9,"vwap":2540},"2025-05-20",92.81,93.11,92.51,92.85,444000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":728,"percent_change":443,"volume":2548,"transactions":9,"vwap":2547},"2025-05-19",92.34,93.16,92.23,93.050003,719200,{"date":2550,"open":2529,"high":2430,"low":2396,"close":2390,"change":1684,"percent_change":1814,"volume":2551,"transactions":9,"vwap":2390},"2025-05-16",503000,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2397,"change":644,"percent_change":912,"volume":2556,"transactions":9,"vwap":2397},"2025-05-15",91.16,92.26,679500,{"date":2558,"open":2559,"high":2389,"low":2560,"close":2561,"change":199,"percent_change":708,"volume":2562,"transactions":9,"vwap":2561},"2025-05-14",91.8,91.26,91.42,472900,{"date":2564,"open":2404,"high":2565,"low":2389,"close":2566,"change":833,"percent_change":401,"volume":2567,"transactions":9,"vwap":2566},"2025-05-13",92.33,91.92,761200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-12",92.17,92.29,91.66,92.28,2.42,2.69,1273500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":626,"percent_change":771,"volume":2583,"transactions":9,"vwap":2582},"2025-05-09",90.21,90.26,89.68,89.86,1344900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":471,"percent_change":136,"volume":994,"transactions":9,"vwap":2589},"2025-05-08",89.88,90.77,89.54,89.93,{"date":2591,"open":2592,"high":2581,"low":2593,"close":2594,"change":22,"percent_change":565,"volume":2595,"transactions":9,"vwap":2594},"2025-05-07",89.099998,88.8,89.34,519100,{"date":2597,"open":2598,"high":2588,"low":2599,"close":2600,"change":698,"percent_change":310,"volume":2601,"transactions":9,"vwap":2600},"2025-05-06",89.07,88.67,88.85,567800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2588,"change":199,"percent_change":2237,"volume":2607,"transactions":9,"vwap":2588},"2025-05-05",89.63,89.96,89.24,1027500,{"date":2609,"open":2589,"high":2610,"low":2611,"close":2612,"change":101,"percent_change":116,"volume":2613,"transactions":9,"vwap":2612},"2025-05-02",90.24,89.49,90.040001,810700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1072,"percent_change":892,"volume":2620,"transactions":9,"vwap":2619},"2025-05-01",89.28,89.77,88.87,89.029999,1106600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2593,"change":544,"percent_change":106,"volume":2626,"transactions":9,"vwap":2593},"2025-04-30",88.14,89.13,87.14,1253100,{"date":2628,"open":2629,"high":2619,"low":2629,"close":2630,"change":231,"percent_change":22,"volume":2631,"transactions":9,"vwap":2630},"2025-04-29",87.95,88.75,557900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":443,"percent_change":190,"volume":2638,"transactions":9,"vwap":2637},"2025-04-28",88.36,88.68,87.61,88.32,701800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1057,"percent_change":801,"volume":2645,"transactions":9,"vwap":2644},"2025-04-25",88.010002,88.21,87.3,88.15,588400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2509,"volume":2653,"transactions":9,"vwap":2651},"2025-04-24",87.080002,88.3,86.72,88.19,1.36,891700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1684,"percent_change":158,"volume":2660,"transactions":9,"vwap":2659},"2025-04-23",87.57,88.49,86.67,86.83,818300,{"date":179,"open":175,"high":2662,"low":175,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},86.4,86.19,1.2,1.41,797200]