[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWF":3,"homepage-market-summary":30,"stock-historical-IWF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWF","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 Russell 1000 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3429,0.43574,"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},127.07,127.42,127.885,126.69,125.73,1.34,1.07,3642370.226148,129.14,102.23,7286344.82397868,92.3,6626,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":22,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":74},"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":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"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},83.9,6421115,2343707005.99467,48.92,"2025-04-22",[181,184,193,204,214,225,236,246,257,268,278,289,300,311,322,331,341,352,363,374,384,395,403,414,422,431,441,451,462,473,483,493,504,515,526,537,546,556,566,576,585,595,604,614,625,635,646,657,668,679,690,701,710,720,729,739,747,757,768,778,785,792,798,806,814,822,828,836,845,854,862,870,879,887,896,904,910,918,925,934,941,948,957,965,974,983,991,998,1004,1013,1019,1024,1030,1038,1044,1050,1059,1067,1075,1081,1086,1090,1094,1101,1109,1116,1124,1131,1138,1144,1153,1161,1169,1177,1186,1195,1203,1212,1218,1227,1235,1244,1252,1261,1270,1278,1286,1294,1303,1311,1318,1327,1336,1344,1352,1360,1368,1376,1384,1392,1401,1410,1419,1427,1436,1444,1453,1460,1468,1477,1484,1493,1501,1508,1516,1523,1531,1538,1546,1553,1561,1570,1577,1585,1594,1603,1612,1618,1624,1633,1641,1649,1656,1664,1672,1679,1687,1694,1703,1710,1717,1726,1733,1742,1751,1758,1765,1772,1779,1786,1792,1798,1807,1815,1822,1829,1837,1843,1852,1861,1870,1879,1887,1895,1903,1907,1914,1922,1929,1938,1946,1954,1963,1969,1978,1987,1996,2002,2010,2018,2026,2034,2043,2051,2059,2064,2072,2078,2085,2092,2099,2106,2114,2121,2130,2137,2145,2153,2158,2163,2171,2179,2187,2195,2203,2211,2220,2226,2234,2241,2248,2256,2262,2268,2275,2283,2291,2300,2307,2314,2323,2331,2338,2346,2354,2362,2370,2376,2383,2390,2397,2404,2412,2419,2427,2435,2443,2450,2456,2463,2471,2479,2487,2495,2502,2509,2516,2524,2533,2540,2547,2556,2563,2571,2580,2588,2595,2603,2611,2617,2624,2632,2638,2644,2652,2659,2668,2674,2681,2690,2698,2706,2714,2722,2731,2738,2745,2753,2761,2768,2775,2782,2791,2799,2807,2815,2823,2830,2839,2846,2854,2862,2868,2877,2886,2893,2901,2908,2916,2924,2932,2940,2947,2954,2963,2971,2978,2985,2994,3002,3010,3019,3027,3034,3042,3049,3055,3064,3073,3081,3089,3097,3106,3115,3123],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},28845,127.2945,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":146,"volume":190,"transactions":191,"vwap":192},"2026-10-01",125.89,126.07,124.71,0.47,3440663.201802,30772,125.4299,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",125.84,126.51,125.23,125.26,-0.04,-0.03,3861191.417657,25188,125.9314,{"date":205,"open":206,"high":187,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",125.93,124.955,125.3,0.1,0.08,2604998.866781,17478,125.3432,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",125.79,126.02,124.6127,125.2,-1.05,-0.83,3387826.361746,22614,125.3704,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",125.97,126.405,125.325,126.25,0.63,0.5,2596232.386294,20878,126.0313,{"date":237,"open":238,"high":195,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",124.28,124.14,125.62,0.23,0.18,3479892.624438,24969,125.163,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",126.6,126.76,125.04,125.39,-1.31,-1.03,3471838.982282,25692,125.481,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",126.28,126.975,126.27,126.7,0.45,0.36,3834001.268266,21752,126.6968,{"date":269,"open":270,"high":271,"low":272,"close":230,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",124.285,126.53,124.08,3,2.43,4207745.04579,20189,125.7036,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",123.03,123.34,122.3122,123.25,0.72,0.59,6004836.914451,21512,123.0184,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",122.6,122.72,122.13,122.53,1.99,1.65,6216948.810914,28168,122.5123,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",121.19,121.81,119.725,120.54,0.09,0.07,3038976.283488,22854,120.8813,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",121.17,121.25,120.26,120.45,-0.81,-0.67,7252752.935844,26705,120.46,{"date":323,"open":305,"high":324,"low":325,"close":326,"change":327,"percent_change":221,"volume":328,"transactions":329,"vwap":330},"2026-09-14",121.79,120.175,121.26,-1.01,4008077.607575,24596,121.1076,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":131,"volume":338,"transactions":339,"vwap":340},"2026-09-11",122.51,122.92,122.23,122.27,0.95,2493978.876896,19520,122.5684,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",121.22,121.8,120.96,121.32,-1.14,-0.93,3683854.347358,24901,121.4965,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",122.75,122.9,122.175,122.46,-0.56,-0.46,2061211.978477,14483,122.5507,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",123.67,123.7599,122.84,123.02,-0.39,-0.32,3068736.674345,20691,123.2562,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",123.65,124.015,123.045,123.41,-0.02,3149055.216967,17614,123.4673,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",122.37,123.725,122.19,123.43,1.62,1.33,3511121.815151,19891,123.1581,{"date":396,"open":326,"high":397,"low":398,"close":303,"change":399,"percent_change":232,"volume":400,"transactions":401,"vwap":402},"2026-09-02",122.09,120.99,0.6,3445278.280129,20085,121.7651,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",121.28,122.025,120.74,121.21,-1.5,-1.22,4121741.691661,19609,121.2978,{"date":415,"open":294,"high":416,"low":417,"close":418,"change":199,"percent_change":200,"volume":419,"transactions":420,"vwap":421},"2026-08-31",122.87,122.05,122.71,4714474.309716,19994,122.4373,{"date":423,"open":424,"high":425,"low":426,"close":354,"change":347,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",123.9,124.41,122.58,-0.92,3207858.666397,22185,123.3475,{"date":432,"open":433,"high":434,"low":416,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",123.27,124.085,123.89,2.14,1.76,3814836.222174,24111,123.5719,{"date":442,"open":443,"high":397,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",121.64,121.245,121.75,-0.08,-0.07,2498134.619806,19192,121.754,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",122.02,122.45,121.35,121.83,0.79,0.65,3068585.236132,18588,121.7907,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",121.82,122.0095,120.69,121.04,-1.35,-1.1,3859892.145913,22235,121.2738,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":189,"volume":480,"transactions":481,"vwap":482},"2026-08-21",122.59,122.775,121.785,122.39,0.57,4555355.144832,18755,122.3866,{"date":484,"open":485,"high":486,"low":487,"close":464,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",122.3,122.65,121.53,-0.85,-0.69,3633290.967759,22968,121.939,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",123.39,123.525,122.1,122.67,-0.4,-0.33,2474611.785421,21845,122.7874,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",123.31,123.81,122.8,123.07,-2.01,-1.61,2735916.271149,24094,123.1559,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",125.57,125.7901,125.01,125.08,-0.21,-0.17,3606177.379902,19092,125.3707,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",125.92,125.9855,124.99,125.29,-0.37,-0.29,2217216.376222,19732,125.338,{"date":538,"open":539,"high":540,"low":188,"close":541,"change":542,"percent_change":45,"volume":543,"transactions":544,"vwap":545},"2026-08-13",124.86,126.06,125.66,1.24,2359435.405383,18005,125.7085,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":136,"volume":553,"transactions":554,"vwap":555},"2026-08-12",125.07,125.11,124.335,124.42,0.82,3279242.24866,25275,124.5496,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":359,"volume":563,"transactions":564,"vwap":565},"2026-08-11",124.82,124.8202,123.29,123.6,-0.57,3318988.515313,27492,123.7832,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":234,"vwap":575},"2026-08-10",124.61,124.95,123.9486,124.17,-0.43,-0.35,3828686.449939,124.4286,{"date":577,"open":578,"high":579,"low":507,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",124.6,124.8714,1.1,0.89,1692613.277309,15081,124.4409,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":369,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",123.35,124.49,123.05,123.5,-0.31,3474449.240466,27616,123.7218,{"date":596,"open":597,"high":598,"low":599,"close":435,"change":600,"percent_change":500,"volume":601,"transactions":602,"vwap":603},"2026-08-05",125.21,125.835,123.82,-0.41,2760353.365581,27310,124.8304,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",122.21,124.805,124.3,3.43,2.84,3146262.7892,26340,124.0081,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",118.29,121.255,118.14,120.87,2.55,2.16,3923327.768546,30709,120.454,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":581,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",118.39,118.93,116.38,118.32,0.76,4422623.060806,39071,117.9249,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",115.96,117.51,115.64,117.43,3.38,2.96,4059302.30152,31418,116.9436,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",116.12,117.05,113.965,114.05,-2.43,-2.09,3707926.906644,30331,115.0565,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",116.08,116.93,114.72,116.48,-0.65,-0.55,3014929.662853,23160,116.2461,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",119.01,119.0681,116.1,117.13,-0.52,-0.44,3759513.332731,26854,117.1265,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",118.38,119.08,117.2328,117.65,-0.94,-0.79,3986065.384191,29030,117.9931,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",118.8,119.57,117.78,118.59,-2.33,-1.93,3411853.88186,24226,118.5334,{"date":702,"open":316,"high":703,"low":704,"close":705,"change":600,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",121.69,120.38,120.92,-0.34,4898962.857076,18814,121.0259,{"date":711,"open":712,"high":713,"low":704,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",121,121.48,121.33,1.86,1.56,3518517.593165,17664,121.1341,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":306,"percent_change":210,"volume":726,"transactions":727,"vwap":728},"2026-07-20",120.49,121.18,119.385,119.47,12912399.859558,42989,119.8531,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":409,"volume":736,"transactions":737,"vwap":738},"2026-07-17",118.565,120.5299,117.61,119.38,-1.82,8338497.108919,49282,119.4291,{"date":740,"open":294,"high":292,"low":741,"close":742,"change":743,"percent_change":697,"volume":744,"transactions":745,"vwap":746},"2026-07-16",120.61,121.2,-2.38,6317354.310889,40707,121.4692,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":151,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",123.8,123.95,122.08,123.58,0.28,5034142.537469,32861,123.2936,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",122.76,123.495,122,123.23,1.64,1.35,3933055.15125,26958,123.0863,{"date":769,"open":770,"high":771,"low":455,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",122.685,122.999,121.59,-2.36,-1.9,4144122.045459,32884,122.1113,{"date":779,"open":780,"high":781,"low":782,"close":750,"change":458,"percent_change":783,"volume":784,"transactions":9,"vwap":750},"2026-07-10",123.089996,124,122.34,0.53,2580600,{"date":786,"open":486,"high":787,"low":303,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",123.52,123.3,1.5,1.23,3531100,{"date":793,"open":321,"high":794,"low":795,"close":344,"change":263,"percent_change":796,"volume":797,"transactions":9,"vwap":344},"2026-07-08",121.92,119.94,0.37,3798300,{"date":799,"open":800,"high":801,"low":802,"close":455,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":455},"2026-07-07",121.72,121.94,120.23,-1.65,-1.34,3282900,{"date":807,"open":808,"high":506,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",122.33,122.019997,123,1.84,1.52,3395500,{"date":815,"open":816,"high":507,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",123.019997,120.19,121.16,-1.86,-1.51,3864900,{"date":823,"open":788,"high":824,"low":825,"close":816,"change":826,"percent_change":348,"volume":827,"transactions":9,"vwap":816},"2026-07-01",123.99,122.55,-1.15,12805700,{"date":829,"open":830,"high":831,"low":832,"close":571,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":571},"2026-06-30",122.18,124.43,122.029999,2.19,1.8,5232500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",120.3,122.080002,119.029999,121.98,2.94,2.47,8012100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",117.54,119.62,117.33,119.040001,0.94,0.8,11428400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":252,"volume":861,"transactions":9,"vwap":859},"2026-06-25",119.74,119.87,117.64,118.099998,-1.57,6132500,{"date":863,"open":864,"high":408,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",119.95,119.39,119.67,-0.14,-0.12,5287100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",120.089996,121.040001,119.77,119.81,-1.95,-1.6,4806000,{"date":880,"open":810,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",123.59,121.6,121.76,-1.43,-1.16,6305600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",122.99,123.49,122.040001,123.19,1.59,1.31,2863800,{"date":897,"open":898,"high":899,"low":900,"close":882,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":882},"2026-06-17",123.44,123.72,121.27,-1.75,-1.42,12892200,{"date":905,"open":906,"high":907,"low":908,"close":587,"change":327,"percent_change":317,"volume":909,"transactions":9,"vwap":587},"2026-06-16",124.050003,124.15,123.26,3796800,{"date":911,"open":561,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",124.75,123.37,124.36,2.75,2.26,3691300,{"date":919,"open":920,"high":293,"low":722,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",122.07,121.61,0.04,0.03,5294300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",119.97,121.89,118.98,121.57,1.88,1.57,5168600,{"date":935,"open":936,"high":841,"low":937,"close":938,"change":696,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",121.019997,119.59,119.69,-1.91,7007300,{"date":942,"open":943,"high":608,"low":944,"close":809,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":809},"2026-06-09",123.54,119.17,-0.96,-0.78,6288000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",123.79,124.13,122.77,122.98,0.29,0.24,7425900,{"date":958,"open":959,"high":960,"low":808,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",126.010002,126.11,122.69,-4.14,-3.26,7721000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",125.83,127.099998,125.61,126.83,0.2,0.16,4092400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",128,128.029999,126.3,126.63,-1.66,-1.29,3999900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":532,"volume":990,"transactions":9,"vwap":988},"2026-06-02",128.46001,128.69,127.86,128.28999,-0.48,4139600,{"date":992,"open":993,"high":25,"low":994,"close":995,"change":996,"percent_change":284,"volume":997,"transactions":9,"vwap":995},"2026-06-01",128.059998,127.85,128.77,0.92,4027700,{"date":999,"open":1000,"high":1001,"low":1002,"close":994,"change":38,"percent_change":479,"volume":1003,"transactions":9,"vwap":994},"2026-05-29",127.31,128.14999,127.21,3550200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",125.69,127.2,125.56,127.12,1.41,1.12,3305300,{"date":1014,"open":1015,"high":186,"low":208,"close":1016,"change":1017,"percent_change":922,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",125.5,125.71,0.05,3055000,{"date":1020,"open":541,"high":1021,"low":1022,"close":541,"change":136,"percent_change":783,"volume":1023,"transactions":9,"vwap":541},"2026-05-26",126.14,125.27,2987500,{"date":1025,"open":198,"high":1026,"low":558,"close":1027,"change":141,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",125.86,125,0.26,2546200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",124.12,125.25,123.68,124.68,0.02,5188900,{"date":1039,"open":283,"high":1040,"low":810,"close":1041,"change":893,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",124.69,124.66,1.29,4490700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":509,"change":253,"percent_change":221,"volume":1049,"transactions":9,"vwap":509},"2026-05-19",123.46,123.97,122.7,4730800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",124.52,124.76,123.11,124.099998,-0.27,-0.22,6980400,{"date":1060,"open":558,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",125.53,123.83,124.37,-1.52,-1.21,7496600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":186,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":186},"2026-05-14",124.57,126.050003,124.46,1.58,1.27,3823600,{"date":1076,"open":1077,"high":1040,"low":291,"close":1078,"change":1079,"percent_change":131,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",123.28,124.31,0.96,5483300,{"date":1082,"open":1083,"high":590,"low":1084,"close":587,"change":522,"percent_change":867,"volume":1085,"transactions":9,"vwap":587},"2026-05-12",123.21,122.14,4686100,{"date":1087,"open":354,"high":1088,"low":486,"close":787,"change":380,"percent_change":380,"volume":1089,"transactions":9,"vwap":787},"2026-05-11",124.029999,5720400,{"date":1091,"open":1092,"high":1034,"low":334,"close":943,"change":852,"percent_change":458,"volume":1093,"transactions":9,"vwap":943},"2026-05-08",123.029999,6329400,{"date":1095,"open":780,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":121,"volume":1100,"transactions":9,"vwap":1098},"2026-05-07",123.78,122.41,122.74,0.3,5754300,{"date":1102,"open":1103,"high":825,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",121.14,120.86,122.44,2.03,1.69,3804600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":285,"percent_change":52,"volume":1115,"transactions":9,"vwap":1114},"2026-05-05",120.47,120.64,120,120.41,6410900,{"date":1117,"open":1118,"high":1119,"low":929,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",120.11,120.44,119.82,-0.23,-0.19,6947800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":131,"percent_change":458,"volume":1130,"transactions":9,"vwap":1129},"2026-05-01",120.14,120.88,120.010002,120.050003,7013900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":189,"percent_change":126,"volume":1137,"transactions":9,"vwap":1136},"2026-04-30",119.22,119.58,117.7,119.27,5306300,{"date":1139,"open":1140,"high":1141,"low":618,"close":692,"change":1142,"percent_change":1121,"volume":1143,"transactions":9,"vwap":692},"2026-04-29",118.79,118.94,-0.2725,5237700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",118.88,119.3225,118.4,119.072502,-0.9125,-0.76,4185600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":971,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-27",119.29,120.077499,119.065002,119.985,0.17,4234400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1042,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",118.625,119.9,118.315,119.785,1.5225,4424000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":410,"volume":1176,"transactions":9,"vwap":1174},"2026-04-23",119.0625,119.3025,117.055,118.2625,-1.455,5566800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",118.7375,119.75,118.5075,119.7175,1.9025,1.61,3416400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",118.89,119.19,117.5675,117.815,-0.8675,-0.73,5860000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":573,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",118.78,118.915,117.8625,118.6825,-0.42,4903600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-17",118.445,119.455,118.3125,119.1025,1.795,1.53,5266800,{"date":1213,"open":733,"high":1214,"low":1215,"close":1216,"change":210,"percent_change":307,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",117.75,116.6375,117.3075,5488000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",115.6175,117.2925,115.49,117.2275,2.085,1.81,5249200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":834,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",113.78,115.205,113.755,115.1425,2.0375,3847200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-13",111.2875,113.1325,111.11,113.105,1.54,1.38,17234400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":955,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",111.5875,112.099998,111.3125,111.565,0.2625,4388400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",110.745,111.49,109.9825,111.3025,0.515,0.46,4553200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",111.8275,112.014999,110.3075,110.7875,2.795,2.59,5313200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1017,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",107.5525,108.0625,106.010002,107.9925,0.0575,5686400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":126,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",107.575,108.2225,107.285,107.935,0.425,7706400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":380,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",105.835,107.845,105.2925,107.51,-0.0175,10022000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",107.4575,108.235,106.9575,107.5275,0.9275,0.87,16531600,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",104.014999,106.865,106.6,3.8725,3.77,15116800,{"date":1312,"open":1313,"high":1314,"low":26,"close":1315,"change":1316,"percent_change":359,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",104.059998,104.165,102.7275,-0.475,13365600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",104.99,104.995,102.9925,103.2025,-2.385,-2.26,17866000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",107.1575,107.6275,105.535,105.5875,-2.4625,-2.28,9159200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":458,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",108.5,109.055,107.7675,108.050003,0.695,10512800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":826,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",107.795,108.077499,107.1175,107.355,-1.06,8330800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1241,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",108.685,109.7075,108.1775,108.505,1.645,10712000,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",108.52,106.2475,106.86,-1.995,-1.83,21470800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":532,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",108.4325,109.3625,107.95,108.855,-0.405,14608800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":409,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",110.5175,110.845,109.225,109.26,-1.6675,7438800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":923,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",111.215,111.77,110.735,110.9275,0.0375,8615200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",110.6725,111.5625,110.455,110.89,1.3175,1.2,16480800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-13",111.1925,111.795,109.4275,109.5725,-1.2525,-1.13,17388800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-12",112.065002,112.1675,110.7925,110.825,-2.005,-1.78,29891200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":111,"volume":1426,"transactions":9,"vwap":1424},"2026-03-11",113.1425,113.81,112.27,112.83,-0.0125,11347600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-10",113.072502,113.8225,112.3725,112.8425,-0.2675,-0.24,16181600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1399,"volume":1443,"transactions":9,"vwap":1441},"2026-03-09",110.6,113.3675,110.225,113.11,1.345,20554800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",111.785,112.7275,111.4,111.765,-1.49,-1.32,12415600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":111,"percent_change":111,"volume":1459,"transactions":9,"vwap":1458},"2026-03-05",112.945,113.7625,112.012497,113.255,18459200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":580,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-04",112.45,113.7125,112.2825,113.265,0.98,12212800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-03",110.9675,112.5525,110.1225,112.165,-0.7025,-0.62,28865200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":141,"percent_change":753,"volume":1483,"transactions":9,"vwap":1482},"2026-03-02",111.014999,113.275,110.8925,112.8675,23639200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",112.095001,112.8275,111.83,112.5475,-0.99,-0.87,19139600,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-26",114.5675,112.44,113.5375,-1.0875,-0.95,38049600,{"date":1502,"open":1463,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1042,"volume":1507,"transactions":9,"vwap":1505},"2026-02-25",114.715,113.6475,114.625,1.46,15911600,{"date":1509,"open":1387,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-24",113.2625,111.3725,113.165,1.1675,1.04,11855600,{"date":1517,"open":1458,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":981,"volume":1522,"transactions":9,"vwap":1520},"2026-02-23",113.4625,111.5525,111.9975,-1.4675,10466400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":131,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",112.145,113.8725,112.032501,113.465,0.69,20832400,{"date":1532,"open":1533,"high":1534,"low":1486,"close":1535,"change":1536,"percent_change":370,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",112.5325,113.050003,112.685,-0.3575,14056800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":231,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",112.615,113.705,112.3025,113.042503,0.705,12606400,{"date":1547,"open":1548,"high":1482,"low":1549,"close":1550,"change":1551,"percent_change":52,"volume":1552,"transactions":9,"vwap":1550},"2026-02-17",111.455,110.705,112.3375,0.545,13222800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":499,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",112.43,112.8775,111.4675,111.7925,-0.4475,12315200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",114.8525,114.945,112.017502,112.24,-2.24,-1.96,8635200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":499,"percent_change":573,"volume":1576,"transactions":9,"vwap":1575},"2026-02-11",115.785,115.825,113.9325,114.48,8029200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":370,"volume":1584,"transactions":9,"vwap":1582},"2026-02-10",115.7,115.915,114.775,114.88,-0.365,14034000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-09",114.080002,115.6675,113.7875,115.245,1.035,0.91,17073200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",112.345,114.4625,112.067497,114.21,2.6825,2.41,9540400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",112.4675,113.095001,111.23,111.5275,-1.9575,-1.72,15170400,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":252,"percent_change":347,"volume":1617,"transactions":9,"vwap":1616},"2026-02-04",114.8275,112.35,113.485,20843200,{"date":1619,"open":673,"high":673,"low":1620,"close":1621,"change":1622,"percent_change":1417,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",113.8275,114.795,-2.075,15859600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-02",116.07,117.3325,116.065002,116.87,0.3825,0.33,7081600,{"date":1634,"open":1635,"high":1636,"low":637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-30",116.8725,117.2875,116.4875,-0.8725,-0.74,9924400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":317,"volume":1648,"transactions":9,"vwap":1646},"2026-01-29",118.044998,118.089996,115.27,117.36,-0.9625,12692800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":533,"percent_change":1434,"volume":1655,"transactions":9,"vwap":1654},"2026-01-28",118.9425,118.9925,117.8775,118.3225,6451200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1529,"volume":1663,"transactions":9,"vwap":1661},"2026-01-27",118.42,118.925,118.1325,118.6125,0.8175,5624000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":38,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-26",117.2725,118.1525,117.082497,117.795,0.62,8655200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":479,"percent_change":52,"volume":1678,"transactions":9,"vwap":1677},"2026-01-23",116.565,117.49,116.2375,117.065002,9879200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":581,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-22",116.69,116.8175,116.057503,116.495,0.77,6309600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":851,"percent_change":552,"volume":1693,"transactions":9,"vwap":1692},"2026-01-21",114.8975,116.4425,114.27,115.605,8130800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-20",115.515,116.099998,114.4675,114.665,-2.98,-2.53,13179600,{"date":1704,"open":1705,"high":1207,"low":1706,"close":1707,"change":1708,"percent_change":380,"volume":1709,"transactions":9,"vwap":1707},"2026-01-16",118.1475,117.3225,117.645,-0.0225,10158400,{"date":1711,"open":1661,"high":1661,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",117.47,117.6675,0.1325,0.11,9949600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-14",118.26,118.33,116.605,117.535,-1.4175,-1.19,10350800,{"date":1727,"open":1136,"high":1728,"low":681,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",119.4775,118.9525,-0.36,-0.3,5617200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-12",118.3925,119.675,118.325,119.3125,0.2675,0.22,8436800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-09",118.455,119.2825,118.0025024,119.044998,0.725,0.61,7256800,{"date":1752,"open":1753,"high":1754,"low":1199,"close":630,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":630},"2026-01-08",119.052498,119.057503,-0.9175,-0.77,6511600,{"date":1759,"open":1760,"high":1156,"low":1761,"close":1762,"change":1763,"percent_change":1028,"volume":1764,"transactions":9,"vwap":1762},"2026-01-07",119.032501,118.815,119.2375,0.305,5214800,{"date":1766,"open":1767,"high":1760,"low":1768,"close":1769,"change":1770,"percent_change":1259,"volume":1771,"transactions":9,"vwap":1769},"2026-01-06",118.55,118.105,118.9325,0.54,9210800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1735,"change":1777,"percent_change":146,"volume":1778,"transactions":9,"vwap":1735},"2026-01-05",118.7075,118.9,118.2275,0.4525,20427600,{"date":1780,"open":1781,"high":1782,"low":1627,"close":1783,"change":1784,"percent_change":500,"volume":1785,"transactions":9,"vwap":1783},"2026-01-02",119.155,119.6475,117.94,-0.385,11746000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1737,"change":1150,"percent_change":1756,"volume":1791,"transactions":9,"vwap":1737},"2025-12-31",119.3725,119.4025,118.275,3924000,{"date":1793,"open":1794,"high":1782,"low":1795,"close":1762,"change":1796,"percent_change":521,"volume":1797,"transactions":9,"vwap":1762},"2025-12-30",119.345,119.1775,-0.2475,5311200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-29",119.3625,119.7525,119.1175,119.485,-0.5975,-0.5,9018000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":200,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",120.205,120.4875,119.98,120.082497,-0.035,5271600,{"date":1816,"open":1817,"high":1818,"low":938,"close":1819,"change":1820,"percent_change":955,"volume":1821,"transactions":9,"vwap":1819},"2025-12-24",119.755,120.195,120.1175,0.2925,3011200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":231,"volume":1828,"transactions":9,"vwap":1826},"2025-12-23",118.8525,119.85,119.825,0.7475,5716800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":285,"volume":1836,"transactions":9,"vwap":1834},"2025-12-22",119.1575,119.225,118.695,119.077499,0.7025,9410000,{"date":1838,"open":1839,"high":1148,"low":1840,"close":1841,"change":716,"percent_change":22,"volume":1842,"transactions":9,"vwap":1841},"2025-12-19",117.455,117.3625,118.375,8440800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-18",116.735,117.5075,116.27,116.815,1.475,1.28,6289200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-17",117.5475,117.5975,115.295,115.34,-2.1075,-1.79,7340400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-16",116.81,117.715,116.45,117.4475,0.1425,0.12,6202800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-15",118.585,118.635,117.035004,117.305,-0.535,-0.45,6327200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":939,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-12",119.2675,119.5125,117.28,117.84,-1.59,7848800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1180,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1180},"2025-12-11",119.089996,119.855,118.1425,-0.0675,-0.06,9346000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":972,"volume":1902,"transactions":9,"vwap":1900},"2025-12-10",119.4125,120.1425,118.84,119.8175,0.195,7362400,{"date":1904,"open":1789,"high":1825,"low":1795,"close":1905,"change":111,"percent_change":111,"volume":1906,"transactions":9,"vwap":1905},"2025-12-09",119.6225,4238000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1892,"percent_change":1893,"volume":1913,"transactions":9,"vwap":1912},"2025-12-08",119.93,120.185,119.1225,119.6325,6397200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":954,"volume":1921,"transactions":9,"vwap":1919},"2025-12-05",119.655,120.1875,119.315,119.7,0.3425,11917600,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":971,"volume":1928,"transactions":9,"vwap":1926},"2025-12-04",119.6375,118.6975,119.3575,0.2375,6608800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-03",118.7575,119.4425,118.3675,119.12,-0.1125,-0.09,14146000,{"date":1939,"open":1940,"high":1164,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-02",119.235,118.8075,119.2325,0.5225,0.44,7954000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":706,"volume":1953,"transactions":9,"vwap":1951},"2025-12-01",118.15,119.1275,117.9025,118.71,-0.4025,9299600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-28",118.7975,119.1625,118.58,119.1125,0.4625,0.39,4594800,{"date":1964,"open":1965,"high":1760,"low":1643,"close":1966,"change":1967,"percent_change":631,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",118.555,118.65,0.895,3736400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",116.555,117.98,115.4375,117.755,0.8225,0.7,9104000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-24",115.2375,117.145,115.2075,116.9325,2.5325,2.21,11582000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-21",114.029999,115.6825,112.705,114.4,0.6625,0.58,7463200,{"date":1997,"open":627,"high":1998,"low":1999,"close":2000,"change":696,"percent_change":510,"volume":2001,"transactions":9,"vwap":2000},"2025-11-20",118.9175,113.56,113.7375,7144400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":158,"volume":2009,"transactions":9,"vwap":2007},"2025-11-19",115.38,117.067497,115.13,116.067497,0.8525,5551600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1065,"volume":2017,"transactions":9,"vwap":2015},"2025-11-18",115.78,116.335,114.25,115.215,-1.4075,10178400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":685,"volume":2025,"transactions":9,"vwap":2023},"2025-11-17",117.042503,118.19,115.885,116.6225,-1.11,6318800,{"date":2027,"open":2028,"high":1872,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-14",115.8375,115.43,117.7325,0.2525,0.21,5884000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-13",119.365,119.3975,117.099998,117.48,-2.54,-2.12,4481600,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-12",120.85,119.3175,120.019997,-0.215,-0.18,2983600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1122,"volume":2058,"transactions":9,"vwap":2056},"2025-11-11",119.8825,120.4525,119.375,120.235,-0.2275,2753200,{"date":2060,"open":1206,"high":1112,"low":1832,"close":2061,"change":2062,"percent_change":1985,"volume":2063,"transactions":9,"vwap":2061},"2025-11-10",120.4625,2.605,3954800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-11-07",117.4275,117.8575,115.735,-0.185,-0.16,5054400,{"date":2073,"open":1120,"high":2074,"low":2030,"close":2075,"change":876,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-06",119.8325,118.042503,-1.63,4958400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1867,"percent_change":1868,"volume":2084,"transactions":9,"vwap":2083},"2025-11-05",119.6975,120.855,119.405,119.9925,2674000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1825,"change":2090,"percent_change":901,"volume":2091,"transactions":9,"vwap":1825},"2025-11-04",120.295,121.059998,119.7025,-2.14,4736800,{"date":2093,"open":478,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":52,"volume":2098,"transactions":9,"vwap":2096},"2025-11-03",122.5525,121.5725,121.99,0.595,5956400,{"date":2100,"open":2101,"high":426,"low":2102,"close":2103,"change":2104,"percent_change":954,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",122.565,120.9425,121.395,0.345,5321600,{"date":2107,"open":2108,"high":2109,"low":398,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-30",122.027496,122.2475,121.050003,-1.8775,-1.53,8625200,{"date":2115,"open":2116,"high":283,"low":2117,"close":2118,"change":2119,"percent_change":263,"volume":2120,"transactions":9,"vwap":2118},"2025-10-29",123.065002,121.935,122.9275,0.55,13633200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-28",121.97,122.735,121.5275,122.3775,1.1225,0.93,4080800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":617,"change":2135,"percent_change":763,"volume":2136,"transactions":9,"vwap":617},"2025-10-27",120.72,121.385,120.555,1.9575,2807600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":66,"volume":2144,"transactions":9,"vwap":2142},"2025-10-24",119.074997,119.6,118.9825,119.2975,1.065,2633600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":581,"volume":2152,"transactions":9,"vwap":2150},"2025-10-23",117.245,118.4275,117.1875,118.2325,1.045,2920000,{"date":2154,"open":630,"high":1737,"low":2155,"close":2149,"change":1499,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2149},"2025-10-22",116.165,-0.8,4784000,{"date":2159,"open":2160,"high":627,"low":694,"close":2161,"change":200,"percent_change":200,"volume":2162,"transactions":9,"vwap":2161},"2025-10-21",118.1775,118.1375,3116800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":59,"volume":2170,"transactions":9,"vwap":2168},"2025-10-20",117.4375,118.3875,117.415,118.1675,1.3875,8666400,{"date":2172,"open":2173,"high":1668,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-17",115.67,115.385,116.78,0.5875,0.51,12370400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":989,"volume":2186,"transactions":9,"vwap":2184},"2025-10-16",117.205,117.7025,115.4075,116.1925,-0.565,11365200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":52,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-15",117.42,117.8525,115.6925,116.7575,0.42,3728400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1049,"transactions":9,"vwap":2200},"2025-10-14",115.87,117.072502,114.7575,116.2675,-0.8775,-0.75,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1981,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1981},"2025-10-13",116.745,117.41,116.35,2.2775,1.98,2552400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-10",118.87,119.185,114.825,114.8675,-3.7825,-3.19,4638000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1966,"change":1936,"percent_change":446,"volume":2225,"transactions":9,"vwap":1966},"2025-10-09",118.8375,118.8775,118.135,3862000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":45,"volume":2233,"transactions":9,"vwap":2231},"2025-10-08",117.845,118.7475,117.8425,118.74,1.175,3691200,{"date":2235,"open":2236,"high":2237,"low":1981,"close":2238,"change":2239,"percent_change":358,"volume":2240,"transactions":9,"vwap":2238},"2025-10-07",118.3475,118.44,117.565,-0.66,4081600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":158,"percent_change":231,"volume":2247,"transactions":9,"vwap":2246},"2025-10-06",117.95,118.46,117.6375,118.225,4588800,{"date":2249,"open":1643,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-03",118.215,117.084999,117.485,-0.445,-0.38,3223200,{"date":2257,"open":1744,"high":1744,"low":2258,"close":2259,"change":2260,"percent_change":1715,"volume":2261,"transactions":9,"vwap":2259},"2025-10-02",117.515,117.93,0.135,5200800,{"date":2263,"open":1684,"high":2264,"low":2265,"close":1669,"change":2266,"percent_change":285,"volume":2267,"transactions":9,"vwap":1669},"2025-10-01",117.99,116.3775,0.6925,4636400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1960,"percent_change":126,"volume":2274,"transactions":9,"vwap":2273},"2025-09-30",116.55,117.2025,116.1075,117.1025,5291600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":796,"volume":2282,"transactions":9,"vwap":2280},"2025-09-29",116.6775,117.1975,116.33,116.64,0.43,11215200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2281,"volume":2290,"transactions":9,"vwap":2288},"2025-09-26",115.985,116.235,115.2225,116.21,0.4925,4706400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-25",115.4575,116.032501,114.8025,115.7175,-0.5875,-0.51,3250800,{"date":2301,"open":849,"high":849,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-24",115.88,116.305,-0.63,-0.54,4156000,{"date":2308,"open":2309,"high":2310,"low":1681,"close":2311,"change":2312,"percent_change":220,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",118.087502,118.11,116.935,-1.235,11168400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-22",116.975,118.2525,116.9175,118.17,1.0075,0.86,3668400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":116,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-19",116.625,117.25,116.3475,117.1625,0.97,4767200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2294,"change":2336,"percent_change":479,"volume":2337,"transactions":9,"vwap":2294},"2025-09-18",116.1475,116.5825,115.68,0.655,2696800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":499,"volume":2345,"transactions":9,"vwap":2343},"2025-09-17",115.755,115.9,114.305,115.3775,-0.4625,3992400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1731,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-16",116.2275,116.2625,115.75,115.84,-0.26,3153200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1079,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",115.5875,116.155,115.56,116.14,1.105,8683200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1631,"volume":2369,"transactions":9,"vwap":2367},"2025-09-12",114.77,115.3075,114.5625,115.035004,0.375,2629200,{"date":2371,"open":2372,"high":1563,"low":2373,"close":2374,"change":399,"percent_change":783,"volume":2375,"transactions":9,"vwap":2374},"2025-09-11",114.6375,114.155,114.66,3736000,{"date":2377,"open":2378,"high":2374,"low":2379,"close":2380,"change":2381,"percent_change":136,"volume":2382,"transactions":9,"vwap":2380},"2025-09-10",114.4825,113.6675,114.059998,0.7425,2810400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":264,"percent_change":141,"volume":2389,"transactions":9,"vwap":2388},"2025-09-09",113.17,113.3525,112.545,113.3175,2167600,{"date":2391,"open":2392,"high":1439,"low":2393,"close":2394,"change":2395,"percent_change":479,"volume":2396,"transactions":9,"vwap":2394},"2025-09-08",112.8725,112.8525,112.9575,0.635,3194800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":522,"volume":990,"transactions":9,"vwap":2402},"2025-09-05",113.405,113.545,111.41,112.3225,-0.195,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":581,"volume":2411,"transactions":9,"vwap":2409},"2025-09-04",111.705,112.54,111.3775,112.5175,0.9875,5455600,{"date":2413,"open":2414,"high":1558,"low":2415,"close":2416,"change":2417,"percent_change":45,"volume":2418,"transactions":9,"vwap":2416},"2025-09-03",111.2775,110.8525,111.53,1.1075,3698800,{"date":2420,"open":2421,"high":1378,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-02",109.58,109.22,110.4225,-0.975,-0.88,3876800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1724,"volume":2434,"transactions":9,"vwap":2432},"2025-08-29",112.36,112.395,111.050003,111.3975,-1.3375,2397600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":458,"volume":2442,"transactions":9,"vwap":2440},"2025-08-28",112.1025,112.91,111.7625,112.735,0.7225,2636400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":1457,"change":2448,"percent_change":971,"volume":2449,"transactions":9,"vwap":1457},"2025-08-27",111.7125,112.19,111.4225,0.2275,5682400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1446,"change":458,"percent_change":1994,"volume":2455,"transactions":9,"vwap":1446},"2025-08-26",111.080002,111.825,110.835,2836000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2049,"percent_change":2070,"volume":2462,"transactions":9,"vwap":2461},"2025-08-25",111.12,111.7575,110.9125,111.135,3249200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":716,"volume":2470,"transactions":9,"vwap":2468},"2025-08-22",109.7525,111.715,109.5475,111.315,1.7075,4280400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":572,"volume":2478,"transactions":9,"vwap":2476},"2025-08-21",109.745,110.2425,109.2375,109.6075,-0.47,2282400,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-20",110.515,108.645,110.077499,-0.655,-0.59,4018400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-19",112.2575,110.4825,110.7325,-1.5575,-1.39,2963600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1390,"percent_change":923,"volume":2501,"transactions":9,"vwap":2500},"2025-08-18",112.1425,112.41,111.89,112.29,3269200,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":370,"volume":2508,"transactions":9,"vwap":2506},"2025-08-15",112.795,111.9625,112.2525,-0.355,3232000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2260,"percent_change":1868,"volume":2515,"transactions":9,"vwap":2514},"2025-08-14",112.17,112.9225,112.135,112.6075,2380800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1936,"volume":2523,"transactions":9,"vwap":2521},"2025-08-13",113.010002,113.2025,112.125,112.4725,-0.1025,2911200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-12",111.8025,112.595,111.185,112.575,1.2975,1.17,2771200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2414,"change":2538,"percent_change":2049,"volume":2539,"transactions":9,"vwap":2414},"2025-08-11",111.4025,112.077499,111.037498,-0.205,4062800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1592,"percent_change":552,"volume":2546,"transactions":9,"vwap":2545},"2025-08-08",110.895,111.63,110.8,111.4825,3663600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-07",111.32,111.58,109.715,110.5725,-0.1625,-0.15,4157600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1388,"change":2561,"percent_change":1242,"volume":2562,"transactions":9,"vwap":1388},"2025-08-06",109.44,110.78,109.4,1.505,5507600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":686,"volume":2570,"transactions":9,"vwap":2568},"2025-08-05",110.24,110.43,109.1075,109.23,-0.865,3291600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-04",109,110.17,108.9275,110.095001,2.1175,1.96,3581600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":697,"volume":2587,"transactions":9,"vwap":2585},"2025-08-01",108.895,108.95,107.525,107.9775,-2.125,4252800,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":922,"volume":2594,"transactions":9,"vwap":2592},"2025-07-31",112.1975,109.9375,110.1025,0.0475,6872800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":121,"volume":2602,"transactions":9,"vwap":2600},"2025-07-30",110.040001,110.45,109.39,110.055,0.275,3380400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":674,"volume":2610,"transactions":9,"vwap":2608},"2025-07-29",110.67,110.885,109.7125,109.78,-0.5725,3534000,{"date":2612,"open":2613,"high":2614,"low":2597,"close":2615,"change":1630,"percent_change":151,"volume":2616,"transactions":9,"vwap":2615},"2025-07-28",110.2175,110.47,110.3525,2226800,{"date":2618,"open":2619,"high":1440,"low":2620,"close":2621,"change":2622,"percent_change":1259,"volume":2623,"transactions":9,"vwap":2621},"2025-07-25",109.6475,109.5375,109.97,0.5075,4153600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":954,"volume":2631,"transactions":9,"vwap":2629},"2025-07-24",109.46,109.71,109.077499,109.4625,0.315,4140000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":2410,"percent_change":1592,"volume":2637,"transactions":9,"vwap":2635},"2025-07-23",108.6875,109.1475,108.2125,4284000,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":489,"percent_change":2304,"volume":2643,"transactions":9,"vwap":2642},"2025-07-22",108.93,107.5375,108.16,4058800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1028,"volume":2651,"transactions":9,"vwap":2649},"2025-07-21",108.74,109.3475,108.6825,108.85,0.285,5048800,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":199,"volume":2658,"transactions":9,"vwap":2656},"2025-07-18",108.96,108.2975,108.565,-0.0475,5494400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-17",107.9975,108.725,107.88,108.6125,0.7675,0.71,5676800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":1289,"change":2368,"percent_change":151,"volume":2673,"transactions":9,"vwap":1289},"2025-07-16",107.705,107.9725,106.7475,4848400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2678,"change":2679,"percent_change":241,"volume":2680,"transactions":9,"vwap":2678},"2025-07-15",108.1475,108.19,107.47,0.2425,4760000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-14",106.87,107.405,106.4575,107.2275,0.335,0.31,3028400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1056,"volume":2697,"transactions":9,"vwap":2695},"2025-07-11",106.76,107.2425,106.57,106.8925,-0.2875,2576800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":200,"volume":2705,"transactions":9,"vwap":2703},"2025-07-10",107.375,107.4425,106.565,107.18,-0.0275,3186000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":996,"volume":2713,"transactions":9,"vwap":2711},"2025-07-09",106.645,107.3775,106.64,107.2075,0.975,3280400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":446,"volume":2721,"transactions":9,"vwap":2719},"2025-07-08",106.5575,106.625,105.9925,106.2325,-0.0825,3488400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-07",106.525,106.84,105.7925,106.315,-0.7525,-0.7,5044800,{"date":2732,"open":2733,"high":2711,"low":2734,"close":2735,"change":2736,"percent_change":1011,"volume":2737,"transactions":9,"vwap":2735},"2025-07-03",106.425,106.355,107.067497,1.1875,2270800,{"date":2739,"open":1320,"high":2740,"low":2741,"close":2742,"change":2008,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-02",105.9425,104.925,105.88,0.81,4240800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":220,"volume":2752,"transactions":9,"vwap":2750},"2025-07-01",105.725,105.995,104.635,105.027496,-1.1175,8193600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":284,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-30",106.032501,106.42,105.58,106.145,0.68,5042400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2097,"percent_change":479,"volume":2767,"transactions":9,"vwap":2766},"2025-06-27",105.1325,105.65,104.565,105.425,5472800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2329,"percent_change":2128,"volume":2774,"transactions":9,"vwap":2773},"2025-06-26",104.275,104.95,103.93,104.83,3960400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":264,"percent_change":151,"volume":2781,"transactions":9,"vwap":2780},"2025-06-25",103.915,104.23,103.5875,103.86,2393600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-24",103.0074997,103.6675,102.8125,103.5,1.4775,1.45,4629600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":790,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-23",100.935,102.099998,100.47,102.022499,1.22,4542400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":489,"volume":2806,"transactions":9,"vwap":2804},"2025-06-20",102.1125,102.1775,100.6475,100.7925,-0.705,4213200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":867,"volume":2814,"transactions":9,"vwap":2812},"2025-06-18",101.805,102.2825,101.2425,101.4975,-0.1375,2627600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2425,"volume":2822,"transactions":9,"vwap":2820},"2025-06-17",102.025002,102.39,101.4825,101.635,-0.9075,3586400,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":2828,"percent_change":116,"volume":2829,"transactions":9,"vwap":2827},"2025-06-16",101.89,102.8225,102.5425,1.15,8040800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-13",101.59,102.3075,101.1225,101.3925,-1.3,-1.27,3808400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":126,"percent_change":1961,"volume":2845,"transactions":9,"vwap":2844},"2025-06-12",102.12,102.86,102.095001,102.6925,3601200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":370,"volume":2853,"transactions":9,"vwap":2851},"2025-06-11",102.93,103.1875,101.92,102.2925,-0.3325,4364400,{"date":2855,"open":2856,"high":1315,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-10",102.1025,101.6625,102.625,0.6525,0.64,3060400,{"date":2863,"open":2796,"high":2864,"low":2865,"close":2866,"change":210,"percent_change":210,"volume":2867,"transactions":9,"vwap":2866},"2025-06-09",102.265,101.73,101.9725,3886400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-06",101.8975,102.285,101.5475,101.8925,1.0025,0.99,3964800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-05",101.865,102.3475,100.455,100.89,-0.6225,-0.61,6135200,{"date":2887,"open":2835,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2688,"volume":2892,"transactions":9,"vwap":2890},"2025-06-04",101.7375,101.1475,101.5125,0.3125,5358400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2666,"volume":2900,"transactions":9,"vwap":2898},"2025-06-03",100.615,101.4775,100.425,101.2,0.7125,5511600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":231,"percent_change":231,"volume":2907,"transactions":9,"vwap":2906},"2025-06-02",99.41,100.5475,99.145,100.4875,5621600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1936,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",99.79,100.1375,98.4725,99.8575,-0.085,7394000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":264,"volume":2923,"transactions":9,"vwap":2921},"2025-05-29",101.059998,101.1325,99.465,99.9425,0.3575,3653600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":675,"volume":2931,"transactions":9,"vwap":2929},"2025-05-28",100.17,100.5225,99.4825,99.585,-0.4375,5729600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":274,"volume":2939,"transactions":9,"vwap":2937},"2025-05-27",99.019997,100.087502,98.8375,100.022499,2.3725,6500800,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":1490,"volume":2946,"transactions":9,"vwap":2944},"2025-05-23",97.074997,98.24,97.65,-0.9725,5836400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1927,"percent_change":955,"volume":2953,"transactions":9,"vwap":2952},"2025-05-22",98.4125,99.3675,98.2175,98.6225,5812400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-21",99.17,100.285,98.052498,98.385,-1.4825,-1.48,3611200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":664,"volume":2970,"transactions":9,"vwap":2968},"2025-05-20",99.9475,100.115,99.235,99.8675,-0.5525,3512800,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2976,"percent_change":210,"volume":2977,"transactions":9,"vwap":2975},"2025-05-19",99.014999,100.4825,100.42,0.0825,6322400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":783,"percent_change":783,"volume":2984,"transactions":9,"vwap":2983},"2025-05-16",100.2225,100.3825,99.4675,100.3375,3588000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-15",99.4225,100.25,99.047501,99.8075,-0.0975,-0.1,5360800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":158,"volume":3001,"transactions":9,"vwap":2999},"2025-05-14",99.5025,100.099998,99.38,99.905,0.7375,4009600,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":812,"volume":3009,"transactions":9,"vwap":3007},"2025-05-13",98.057503,99.5225,97.8125,99.1675,1.4825,4998000,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-12",97.3075,97.7275,96.36,97.685,3.9975,4.27,9508000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":1122,"volume":3026,"transactions":9,"vwap":3024},"2025-05-09",94.1425,94.485,93.395,93.6875,-0.1775,6706800,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":2381,"percent_change":852,"volume":3033,"transactions":9,"vwap":3032},"2025-05-08",94,94.725,93.097504,93.865,8548400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2630,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-07",92.93,93.5625,91.895,93.1225,0.34,5874800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1638,"percent_change":348,"volume":3048,"transactions":9,"vwap":3047},"2025-05-06",92.5875,93.575,92.3525,92.8075,3970400,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3053,"change":2969,"percent_change":2485,"volume":3054,"transactions":9,"vwap":3053},"2025-05-05",93.4475,94.2975,93.68,6578800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-02",93.86,94.6625,93.545,94.2325,1.3275,1.43,3586800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-01",93.3975,94.07,92.8125,92.905,1.2075,1.32,4359200,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":1036,"volume":3080,"transactions":9,"vwap":3078},"2025-04-30",90.047501,92.0074997,89.245,91.6975,0.0175,5766400,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1749,"volume":3088,"transactions":9,"vwap":3086},"2025-04-29",90.6675,91.905,90.665,91.68,0.56,3802800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":446,"volume":3096,"transactions":9,"vwap":3094},"2025-04-28",91.375,91.6175,89.96,91.12,-0.075,4279600,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-04-25",90.050003,91.355,89.7625,91.195,1.3525,1.51,7306000,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-04-24",87.77,89.945,87.6425,89.8425,2.465,2.82,5780000,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1601,"volume":3122,"transactions":9,"vwap":3120},"2025-04-23",88.265,89.12,87.047501,87.3775,2.0525,6420800,{"date":179,"open":3124,"high":3125,"low":175,"close":3126,"change":3127,"percent_change":1010,"volume":3128,"transactions":9,"vwap":3126},84.1425,85.9325,85.325,1.1825,4744800]