[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXUS":3,"homepage-market-summary":30,"stock-historical-IXUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXUS","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 MSCI Total International Stock ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5803,2.466236,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.58,95.31,95.785,95.0001,94.51,1.07,1.13,1339907.325078,98.825,81.019997,2250301.5117378,81.8,3504,{"status":31,"indices":32,"watchlist":76,"sectors":98,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":23,"price":117,"is_up":11},"Consumer Cycl","XLY",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":89,"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},69.48,2180475,795873277.93445,36.76,"2025-04-22",[181,184,194,204,215,226,237,248,259,270,281,291,302,311,322,331,341,351,361,369,380,390,400,409,420,431,441,450,459,469,480,489,499,510,519,528,538,546,555,565,572,582,590,601,612,622,633,644,655,664,675,685,694,705,714,725,733,743,753,763,771,779,785,794,802,810,817,825,831,840,847,851,860,869,875,881,888,895,902,909,916,923,931,939,943,948,954,960,966,973,978,984,989,996,1003,1009,1014,1021,1028,1035,1042,1047,1054,1061,1066,1072,1080,1085,1093,1101,1107,1115,1122,1129,1136,1144,1150,1158,1164,1170,1179,1186,1194,1202,1209,1216,1223,1231,1239,1248,1255,1263,1272,1280,1288,1297,1305,1313,1321,1329,1337,1346,1354,1360,1368,1376,1383,1392,1399,1407,1414,1419,1425,1430,1436,1441,1446,1451,1456,1462,1470,1477,1483,1489,1497,1506,1514,1521,1529,1536,1545,1550,1555,1562,1568,1575,1582,1587,1595,1604,1613,1619,1625,1631,1638,1646,1653,1658,1664,1670,1677,1684,1691,1696,1703,1709,1717,1723,1730,1738,1745,1752,1759,1765,1771,1779,1784,1789,1795,1800,1806,1812,1816,1820,1828,1836,1841,1849,1857,1865,1873,1880,1885,1891,1895,1901,1907,1914,1920,1927,1933,1937,1942,1947,1952,1955,1960,1963,1969,1975,1981,1988,1993,2001,2008,2014,2019,2024,2028,2034,2039,2045,2050,2056,2062,2067,2072,2077,2083,2090,2097,2101,2107,2112,2118,2122,2129,2136,2141,2148,2155,2162,2169,2176,2183,2190,2197,2203,2209,2216,2220,2226,2233,2240,2245,2251,2257,2261,2267,2274,2280,2286,2293,2301,2307,2314,2322,2329,2337,2343,2350,2357,2366,2373,2380,2386,2390,2396,2401,2407,2412,2418,2424,2431,2438,2443,2447,2452,2458,2463,2468,2475,2483,2489,2497,2504,2513,2520,2528,2532,2536,2540,2546,2552,2557,2564,2570,2576,2583,2589,2596,2601,2607,2614,2619,2624,2629,2635,2642,2649,2656,2662,2669,2675,2682,2689,2695,2703,2710,2717,2724,2731,2738,2745,2752],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},14082,95.4654,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",94.77,94.91,93.85,-0.48,-0.51,1716902.764396,16568,94.3128,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",95.89,94.94,94.99,-0.7,-0.73,4946220.950128,16695,95.2471,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",95.755,95.845,95.1,95.69,-0.26,-0.27,10060925.695176,29677,95.484,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",95.97,96.43,95.435,95.95,-0.75,-0.78,1650418.866592,15360,95.9503,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",96.42,96.8,96.015,96.7,0.93,0.97,1462806.464306,13873,96.4379,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",95.91,96.19,95.305,95.77,-0.38,-0.4,1376204.963007,11949,95.6669,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",97.01,97.04,95.96,96.15,-1.75,-1.79,2306270.6926,21091,96.2824,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",97.465,98.12,97.28,97.9,0.41,0.42,1007698.27301,10867,97.6905,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",97.15,97.63,96.83,97.49,1.48,1.54,4761782.808211,11712,97.2566,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":189,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",95.78,96.055,95.565,96.01,-0.5,1391850.505565,10979,95.7437,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",96.52,96.655,96.355,96.49,1.18,1.24,1072841.348064,9013,96.5042,{"date":303,"open":304,"high":305,"low":306,"close":18,"change":307,"percent_change":210,"volume":308,"transactions":309,"vwap":310},"2026-09-16",96.16,96.36,94.71,-0.25,1165695.961511,11224,95.7594,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",95.685,95.815,95.22,95.56,-0.39,-0.41,1366327.550779,9826,95.4757,{"date":323,"open":239,"high":324,"low":325,"close":220,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",96.51,95.575,-1.27,-1.31,1449988.067826,11088,95.9946,{"date":332,"open":275,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",97.51,97.095,97.22,0.94,0.98,1717609.279213,11288,97.2489,{"date":342,"open":343,"high":344,"low":253,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",96.67,96.88,96.28,-1.29,-1.32,2591727.028985,13038,96.4698,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":221,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",98.11,98.151,97.415,97.57,-0.76,763466.104957,8612,97.7611,{"date":362,"open":363,"high":25,"low":364,"close":365,"change":317,"percent_change":244,"volume":366,"transactions":367,"vwap":368},"2026-09-08",98.81,98.28,98.32,929223.037142,9798,98.5783,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",98.055,98.805,98.0301,98.71,0.56,0.57,979486.108149,8970,98.4925,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":232,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",97.79,98.265,97.435,98.15,0.96,1350636.252319,12509,97.8898,{"date":391,"open":392,"high":393,"low":394,"close":335,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",96.9,97.25,96.81,0.51,0.53,1715329.490022,10886,97.098,{"date":401,"open":272,"high":402,"low":403,"close":404,"change":405,"percent_change":200,"volume":406,"transactions":407,"vwap":408},"2026-09-01",97.43,96.48,96.71,-0.71,1145666.009638,12294,96.975,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",97.94,98,97.225,97.42,-0.29,-0.3,3651427.297786,14636,97.4451,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",98.48,98.78,97.485,97.71,-0.46,-0.47,1284452.621676,13008,97.8901,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",98.25,98.26,97.8218,98.17,0.14,2111910.895976,9133,98.1184,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":317,"percent_change":244,"volume":447,"transactions":448,"vwap":449},"2026-08-26",98.42,98.545,98.01,98.03,1944733.627231,15302,98.1834,{"date":451,"open":452,"high":453,"low":454,"close":443,"change":89,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",98.06,98.455,97.82,1.05,1097837.015721,10109,98.1587,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",97.56,97.115,97.4,-0.545,-0.56,1645260.616472,14827,97.3611,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",98.09,98.165,97.8,97.945,0.735,0.76,1246396.929615,11023,97.9705,{"date":481,"open":482,"high":483,"low":392,"close":484,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",97.03,97.6,97.21,0.04,2270768.764198,14157,97.1136,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":136,"volume":496,"transactions":497,"vwap":498},"2026-08-19",97.37,97.54,96.915,97.17,0.64,3643553.760555,13962,97.1617,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",97.16,97.41,96.475,96.53,-1.61,-1.64,1219278.603151,12624,96.7393,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":437,"percent_change":437,"volume":516,"transactions":517,"vwap":518},"2026-08-17",98.3,98.625,98.0651,98.14,4387861.737913,11647,98.4586,{"date":520,"open":521,"high":522,"low":523,"close":412,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",98.185,98.34,97.805,-0.02,848535.77607,14087,98.0178,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":121,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",97.93,98.21,97.795,98.02,0.26,972212.710301,9283,98.0398,{"date":539,"open":471,"high":471,"low":540,"close":541,"change":542,"percent_change":38,"volume":543,"transactions":544,"vwap":545},"2026-08-12",97.585,97.77,0.71,1018672.198833,10235,97.7741,{"date":547,"open":402,"high":548,"low":549,"close":550,"change":551,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",97.5,96.82,97.06,0.13,973161.243161,11387,97.1489,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":318,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",97.08,97.145,96.8074,96.93,-0.42,7072700.507742,11697,96.9544,{"date":566,"open":356,"high":356,"low":567,"close":568,"change":233,"percent_change":102,"volume":569,"transactions":570,"vwap":571},"2026-08-07",96.92,97.34,1092819.738551,13335,97.1636,{"date":573,"open":574,"high":567,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",96.41,96.22,96.37,-0.31,-0.32,1432913.019061,10707,96.4724,{"date":583,"open":584,"high":494,"low":585,"close":586,"change":551,"percent_change":551,"volume":587,"transactions":588,"vwap":589},"2026-08-05",96.96,96.65,96.68,1185640.491265,13214,96.8673,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",95.85,96.685,95.765,96.55,1.57,1.65,2082896.015811,13582,96.3041,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",94.53,95.025,94.32,94.98,0.44,0.47,1634262.309221,16618,94.7903,{"date":613,"open":198,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",95,93.66,94.54,-0.14,-0.15,3672641.708811,13225,94.5193,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",93.58,94.73,93.35,94.68,2.68,2.91,1124512.012324,10457,94.3172,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",92.6,93.63,91.63,92,-1.03,-1.11,1557727.029105,14450,92.3998,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",92.5,93.36,92.25,93.03,-0.57,-0.61,1271149.256407,11957,92.9436,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":265,"percent_change":607,"volume":661,"transactions":662,"vwap":663},"2026-07-27",94.14,94.18,93.0199,93.6,1404333.301259,12502,93.3637,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",93.48,93.865,93.04,93.19,-0.18,-0.19,855640.796216,8694,93.3555,{"date":676,"open":626,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",93.8,92.9,93.37,-1.01,-1.07,1309243.019977,12051,93.333,{"date":686,"open":687,"high":688,"low":605,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",94.33,94.65,94.38,-0.07,1437343.789394,8131,94.505,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",93.89,94.475,93.52,94.45,1.7,1.83,1761682.269457,14010,94.3034,{"date":706,"open":647,"high":707,"low":708,"close":709,"change":710,"percent_change":317,"volume":711,"transactions":712,"vwap":713},"2026-07-20",93.7299,92.625,92.75,-0.36,1306788.644792,15058,93.0386,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",92.33,93.445,92.1,93.11,-0.74,-0.79,1100389.211754,15966,92.8312,{"date":726,"open":667,"high":727,"low":728,"close":188,"change":681,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",94.295,93.585,-1.13,1198828.3981,13683,93.8398,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":146,"volume":740,"transactions":741,"vwap":742},"2026-07-15",94.83,95.055676,94.035,94.92,0.36,983594.997336,12338,94.743,{"date":744,"open":603,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",95.04,94.43,94.56,0.99,1.06,1424826.717517,14815,94.6447,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":255,"volume":760,"transactions":761,"vwap":762},"2026-07-13",94.27,94.325,93.43,93.57,-1.71,1165395.355017,15694,93.8002,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":52,"volume":770,"transactions":9,"vwap":768},"2026-07-10",94.96,95.44,94.52,95.28,0.46,1007700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":376,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",94.58,95.07,94.46,94.82,0.6,1422300,{"date":780,"open":781,"high":755,"low":782,"close":783,"change":416,"percent_change":578,"volume":784,"transactions":9,"vwap":783},"2026-07-08",93.56,93.050003,94.25,1730900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",95.080002,95.4,94.22,94.55,-1.65,-1.72,1067300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":276,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",95.82,96.24,95.73,96.2,1.56,3960900,{"date":803,"open":768,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",95.88,93.94,94.72,0.37,0.39,1167900,{"date":811,"open":767,"high":812,"low":755,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",94.95,94.35,-1.09,-1.14,2483800,{"date":818,"open":819,"high":820,"low":821,"close":766,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":766},"2026-06-30",94.9,95.63,94.76,0.65,0.69,4010800,{"date":826,"open":775,"high":827,"low":828,"close":829,"change":396,"percent_change":375,"volume":830,"transactions":9,"vwap":829},"2026-06-29",94.84,93.55,94.79,1846800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",93.91,94.78,93.67,94.26,-0.59,-0.62,2193900,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":542,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",95.61,94.4,94.85,0.75,3048300,{"date":848,"open":657,"high":775,"low":615,"close":657,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":657},"2026-06-24",-0.06,1744100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",94.07,95.029999,94.029999,94.2,-2.99,-3.08,1186600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",97.26,97.45,97.029999,97.19,0.22,0.23,1686200,{"date":870,"open":567,"high":871,"low":585,"close":872,"change":298,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",97.13,96.97,1.3,1390000,{"date":876,"open":877,"high":863,"low":878,"close":798,"change":879,"percent_change":426,"volume":880,"transactions":9,"vwap":798},"2026-06-17",97,95.57,-0.44,2218300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":243,"percent_change":317,"volume":887,"transactions":9,"vwap":886},"2026-06-16",96.72,96.89,96.089996,96.17,2065500,{"date":889,"open":890,"high":560,"low":891,"close":595,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":595},"2026-06-15",96.87,96.39,0.18,0.19,4018500,{"date":896,"open":897,"high":898,"low":899,"close":576,"change":265,"percent_change":900,"volume":901,"transactions":9,"vwap":576},"2026-06-12",95.99,96.63,95.43,0.43,3216500,{"date":903,"open":904,"high":885,"low":905,"close":252,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":252},"2026-06-11",93.78,93.49,3.14,3.38,1717400,{"date":910,"open":660,"high":813,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",92.7,92.82,-1.36,-1.44,2534300,{"date":917,"open":918,"high":919,"low":920,"close":658,"change":921,"percent_change":921,"volume":922,"transactions":9,"vwap":658},"2026-06-09",95.46,95.72,92.42,0.01,2140800,{"date":924,"open":767,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",94.8,93.99,94.17,0.86,0.92,1518400,{"date":932,"open":933,"high":878,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",95.52,93.07,93.31,-3.75,-3.86,2456900,{"date":940,"open":898,"high":335,"low":228,"close":941,"change":437,"percent_change":437,"volume":942,"transactions":9,"vwap":941},"2026-06-04",97.059998,705800,{"date":944,"open":863,"high":548,"low":945,"close":567,"change":946,"percent_change":680,"volume":947,"transactions":9,"vwap":567},"2026-06-03",96.73,-0.99,859500,{"date":949,"open":865,"high":530,"low":865,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",97.91,0.8,0.82,1107600,{"date":955,"open":898,"high":956,"low":957,"close":958,"change":807,"percent_change":146,"volume":959,"transactions":9,"vwap":958},"2026-06-01",97.58,96.26,97.11,1857200,{"date":961,"open":962,"high":568,"low":945,"close":963,"change":964,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-29",97.07,96.74,0.05,4785000,{"date":967,"open":968,"high":560,"low":969,"close":970,"change":893,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-28",95.94,95.67,96.69,0.2,1694100,{"date":974,"open":549,"high":877,"low":957,"close":975,"change":976,"percent_change":243,"volume":977,"transactions":9,"vwap":975},"2026-05-27",96.5,-0.37,2054900,{"date":979,"open":980,"high":877,"low":296,"close":890,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":890},"2026-05-26",96.75,1.88,1.98,1543600,{"date":985,"open":986,"high":878,"low":987,"close":198,"change":617,"percent_change":618,"volume":988,"transactions":9,"vwap":198},"2026-05-22",95.16,94.88,1013300,{"date":990,"open":926,"high":991,"low":992,"close":993,"change":994,"percent_change":396,"volume":995,"transactions":9,"vwap":993},"2026-05-21",95.49,93.81,95.13,0.5,2464800,{"date":997,"open":998,"high":834,"low":999,"close":1000,"change":800,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-20",93.26,93.12,94.63,1.68,1681300,{"date":1004,"open":1005,"high":835,"low":635,"close":934,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":934},"2026-05-19",92.91,-0.83,-0.88,1687500,{"date":1010,"open":658,"high":783,"low":719,"close":1011,"change":395,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",93.9,0.55,2223200,{"date":1015,"open":1016,"high":677,"low":999,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",93.7,93.39,-2.17,-2.27,1213400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":316,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":316},"2026-05-14",95.55,95.81,95.27,-0.04,956900,{"date":1029,"open":1030,"high":969,"low":1031,"close":1032,"change":337,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",94.81,94.67,95.6,1.04,2065600,{"date":1036,"open":186,"high":834,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",93.86,94.62,-1.34,-1.4,1729800,{"date":1043,"open":220,"high":1044,"low":1045,"close":252,"change":849,"percent_change":849,"volume":1046,"transactions":9,"vwap":252},"2026-05-11",96.18,95.79,1949200,{"date":1048,"open":209,"high":1049,"low":17,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",96.029999,96.019997,1.25,1.32,2167200,{"date":1055,"open":1056,"high":1057,"low":627,"close":186,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":186},"2026-05-07",96.31,96.38,-1.45,-1.51,2126600,{"date":1062,"open":919,"high":345,"low":933,"close":575,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":575},"2026-05-06",2.52,2.69,1106100,{"date":1067,"open":1068,"high":188,"low":1069,"close":1016,"change":1052,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1016},"2026-05-05",93.32,93.13,1.43,1187800,{"date":1073,"open":1074,"high":1068,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",92.96,92.059998,92.38,-0.84,-0.9,3087800,{"date":1081,"open":669,"high":833,"low":1082,"close":1083,"change":485,"percent_change":485,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",93.15,93.22,1472600,{"date":1086,"open":716,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",93.45,92.11,93.18,1.97,2.16,3544600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1077,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",91.64,91.72,90.84,91.21,-0.77,1630600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1103,"change":650,"percent_change":838,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",91.98,92.19,91.57,1259500,{"date":1108,"open":1005,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",93.010002,92.41,92.55,-0.12,-0.13,2459500,{"date":1116,"open":1117,"high":1118,"low":1088,"close":1119,"change":1120,"percent_change":748,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",92.3,92.83,92.67,0.91,1209200,{"date":1123,"open":648,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":729,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",92.65,90.83,91.76,-1.05,1940200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":1134,"percent_change":66,"volume":1135,"transactions":9,"vwap":1131},"2026-04-22",92.81,92.93,92.52,0.83,933400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1103,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1103},"2026-04-21",93.51,93.64,91.91,-1.89,-2.01,2334400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":243,"percent_change":244,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",93.76,93.87,93.21,1626400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":783,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":783},"2026-04-17",94.28,95.019997,94.11,1.36,1.46,2518500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1026,"percent_change":1026,"volume":1163,"transactions":9,"vwap":1162},"2026-04-16",93.29,92.66,92.89,1100000,{"date":1165,"open":1166,"high":1167,"low":635,"close":1132,"change":1168,"percent_change":670,"volume":1169,"transactions":9,"vwap":1132},"2026-04-15",92.77,93,-0.17,2644800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",92.62,93.17,92.49,93.099998,1.08,1.17,1666300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":823,"percent_change":476,"volume":1185,"transactions":9,"vwap":1184},"2026-04-13",90.73,92.07,90.58,92.019997,2399400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":866,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",91.59,91.8,91.040001,91.33,0.24,996600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":210,"volume":1201,"transactions":9,"vwap":1199},"2026-04-09",90.39,91.48,90.14,91.11,-0.24,3245900,{"date":1203,"open":1096,"high":1189,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",90.68,91.35,3.73,4.26,1866100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":485,"percent_change":964,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",87.15,87.66,86.25,87.62,3478900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":52,"percent_change":375,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",87.32,87.73,87.21,87.58,2710600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":837,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",85.53,87.45,85.49,87.089996,-0.52,1755300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":233,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",87.52,88.25,87.26,87.61,1.12,5422200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",84.72,86.68,84.45,86.64,2.9,3.46,4846100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":849,"percent_change":690,"volume":1254,"transactions":9,"vwap":1253},"2026-03-30",84.49,84.6,83.34,83.74,4485200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":651,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",84.099998,84.66,83.52,83.8,-0.72,2545100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",85.32,85.93,84.39,84.41,-2.08,-2.4,3084700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1051,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",86.7,86.92,86.019997,86.49,1.47,2072600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":720,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",84.62,85.75,84.5,85.24,-0.86,2806800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",85.39,86.86,85.080002,85.98,2.18,2.6,4187300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1260,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1260},"2026-03-20",85.82,85.83,83.35,-2.54,-2.94,4545000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1200,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",84.91,86.78,84.8,86.34,-0.21,4984000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":255,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",87.54,87.82,86.48,86.55,-1.58,2658100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":146,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",88.38,88.62,87.98,88.13,0.33,3533900,{"date":1330,"open":1218,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-16",88.07,87.22,87.8,1.75,2.03,1850300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",87.24,87.65,85.88,86.050003,-0.8,-0.92,1836400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":255,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",87.72,87.76,86.56,86.85,-2.02,2811800,{"date":1355,"open":1356,"high":1357,"low":1331,"close":1358,"change":1113,"percent_change":618,"volume":1359,"transactions":9,"vwap":1358},"2026-03-11",88.35,89,88.64,1689200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":534,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-10",89.040001,90.23,88.54,88.77,0.29,3681800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":66,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",86.38,88.8,85.68,88.51,1.03,3215500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1236,"change":1381,"percent_change":1099,"volume":1382,"transactions":9,"vwap":1236},"2026-03-06",86.88,88.050003,86.63,-0.68,3421600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",88.87,89.4,87.38,88.29,-1.92,-2.13,3936300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":45,"percent_change":1237,"volume":1398,"transactions":9,"vwap":1397},"2026-03-04",89.6,90.41,89.21,90.21,2577600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1396,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2026-03-03",88.28,89.63,87.019997,-3.25,-3.52,6968000,{"date":1408,"open":1409,"high":1410,"low":1189,"close":1411,"change":1319,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-02",91.81,92.84,92.46,-1.68,3253800,{"date":1415,"open":1416,"high":746,"low":992,"close":1416,"change":1417,"percent_change":1311,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",94.040001,-0.2,8692900,{"date":1420,"open":1421,"high":1421,"low":1087,"close":1422,"change":1423,"percent_change":1200,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",94.47,94.24,-0.23,2369600,{"date":1426,"open":813,"high":1038,"low":1427,"close":1421,"change":952,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1421},"2026-02-25",94.080002,0.88,2001100,{"date":1431,"open":1432,"high":188,"low":782,"close":1433,"change":1434,"percent_change":375,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",93.14,93.65,0.52,2325300,{"date":1437,"open":757,"high":1146,"low":1438,"close":1069,"change":1439,"percent_change":1229,"volume":1440,"transactions":9,"vwap":1069},"2026-02-23",92.86,-0.49,3664300,{"date":1442,"open":1411,"high":1443,"low":1110,"close":1443,"change":22,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-20",93.62,1.16,3139000,{"date":1447,"open":1448,"high":1111,"low":1449,"close":1111,"change":1112,"percent_change":1113,"volume":1450,"transactions":9,"vwap":1111},"2026-02-19",92.13,91.89,3779600,{"date":1452,"open":1124,"high":1453,"low":1411,"close":1119,"change":534,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1119},"2026-02-18",93.16,0.28,2326100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1110,"change":1113,"percent_change":617,"volume":1461,"transactions":9,"vwap":1110},"2026-02-17",91.86,92.59,91.39,2383200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1327,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",92.080002,92.68,91.54,92.54,0.3,3886000,{"date":1471,"open":666,"high":1138,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-12",92.029999,92.24,-0.93,-1,1958800,{"date":1478,"open":1479,"high":626,"low":1480,"close":1173,"change":1481,"percent_change":476,"volume":1482,"transactions":9,"vwap":1173},"2026-02-11",93.040001,92.37,0.7,1576300,{"date":1484,"open":1485,"high":1119,"low":1486,"close":1487,"change":1327,"percent_change":739,"volume":1488,"transactions":9,"vwap":1487},"2026-02-10",92.64,92.36,92.47,1638800,{"date":1490,"open":1191,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-09",92.26,91.26,92.14,1.21,1.33,6165800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",90.07,90.98,90,90.93,2.05,2.31,2516500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":640,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",89.16,89.71,88.81,88.88,-1.23,1466300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1112,"percent_change":1113,"volume":1520,"transactions":9,"vwap":1519},"2026-02-04",90.86,90.89,89.57,89.99,2367900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1468,"volume":1528,"transactions":9,"vwap":1526},"2026-02-03",90.089996,90.32,89.34,90.11,0.27,3612600,{"date":1530,"open":1531,"high":1532,"low":1357,"close":1533,"change":900,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",89.19,89.95,89.84,0.48,1708600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-30",90.27,90.44,89.050003,89.41,-1.48,-1.63,12931200,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1517,"change":1192,"percent_change":534,"volume":1549,"transactions":9,"vwap":1517},"2026-01-29",91.53,89.73,2001800,{"date":1551,"open":1097,"high":1517,"low":1552,"close":1553,"change":976,"percent_change":318,"volume":1554,"transactions":9,"vwap":1553},"2026-01-28",90.19,90.65,1798100,{"date":1556,"open":1557,"high":1558,"low":1395,"close":1559,"change":1070,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",90.49,91.12,91.019997,1.6,1900400,{"date":1563,"open":1518,"high":1564,"low":1565,"close":1566,"change":151,"percent_change":808,"volume":1567,"transactions":9,"vwap":1566},"2026-01-26",89.9,89.56,89.59,1455800,{"date":1569,"open":1364,"high":1570,"low":1323,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-23",89.29,89.24,0.59,0.67,1206300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1434,"percent_change":1572,"volume":1581,"transactions":9,"vwap":1580},"2026-01-22",88.66,88.9,88.44,88.65,1013400,{"date":1583,"open":1212,"high":1584,"low":1585,"close":1326,"change":337,"percent_change":1237,"volume":1586,"transactions":9,"vwap":1326},"2026-01-21",88.41,87.35,1992300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1211,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1211},"2026-01-20",87.29,87.75,87.010002,-1.06,-1.2,2419800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-16",88.22,88.24,87.79,88.21,0.07,0.08,1402000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",88.34,88.46,88.099998,88.14,0.11,0.12,1719200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":607,"percent_change":994,"volume":1618,"transactions":9,"vwap":1616},"2026-01-14",87.89,88.029999,87.64,2396700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1439,"percent_change":465,"volume":1624,"transactions":9,"vwap":1623},"2026-01-13",87.96,87.4,87.59,1342300,{"date":1626,"open":1340,"high":1627,"low":1236,"close":1628,"change":158,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-12",88.11,88.080002,0.85,1743700,{"date":1632,"open":1633,"high":1622,"low":1634,"close":1635,"change":1636,"percent_change":542,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",87,86.89,87.34,0.62,1487000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-08",86.43,86.73,86.37,86.72,0,1168100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1643,"change":1651,"percent_change":317,"volume":1652,"transactions":9,"vwap":1643},"2026-01-07",86.93,86.96,86.6,-0.34,939800,{"date":1654,"open":1655,"high":1332,"low":1648,"close":1656,"change":1454,"percent_change":141,"volume":1657,"transactions":9,"vwap":1656},"2026-01-06",87.040001,87.059998,1133400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1308,"change":232,"percent_change":1176,"volume":1663,"transactions":9,"vwap":1308},"2026-01-05",86.12,86.79,86.040001,2904900,{"date":1665,"open":1372,"high":1666,"low":1667,"close":1668,"change":1494,"percent_change":1070,"volume":1669,"transactions":9,"vwap":1668},"2026-01-02",85.86,85.37,85.85,5156000,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":317,"volume":1676,"transactions":9,"vwap":1674},"2025-12-31",85,84.59,84.64,-0.33,2565900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":485,"volume":1683,"transactions":9,"vwap":1681},"2025-12-30",85.19,85.35,84.97,0.03,8726500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":415,"percent_change":1651,"volume":1690,"transactions":9,"vwap":1689},"2025-12-29",84.88,85.029999,84.73,84.94,2080900,{"date":1692,"open":1693,"high":1694,"low":1681,"close":1694,"change":1468,"percent_change":151,"volume":1695,"transactions":9,"vwap":1694},"2025-12-26",85.099998,85.23,995500,{"date":1697,"open":1686,"high":1698,"low":1699,"close":1700,"change":551,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-24",84.98,84.77,84.93,0.15,591100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1309,"change":1434,"percent_change":1636,"volume":1708,"transactions":9,"vwap":1309},"2025-12-23",84.61,84.82,84.51,2371300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":146,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",84.15,84.33,84.050003,84.28,0.45,2920900,{"date":1718,"open":1253,"high":1719,"low":1720,"close":1721,"change":1636,"percent_change":158,"volume":1722,"transactions":9,"vwap":1721},"2025-12-19",84.19,83.65,83.9,2093500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":542,"percent_change":928,"volume":1729,"transactions":9,"vwap":1728},"2025-12-18",83.37,83.69,83.12,83.28,3332300,{"date":1731,"open":1732,"high":1728,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",83.19,82.54,82.57,-0.54,-0.65,9442200,{"date":1739,"open":1252,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1270,"volume":1744,"transactions":9,"vwap":1742},"2025-12-16",83.43,82.89,83.11,-2.04,2444700,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":534,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-15",85.59,85.050003,85.15,0.31,1918600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":651,"percent_change":405,"volume":1758,"transactions":9,"vwap":1757},"2025-12-12",85.58,85.65,84.56,84.89,1761000,{"date":1760,"open":1285,"high":1761,"low":1762,"close":1763,"change":866,"percent_change":534,"volume":1764,"transactions":9,"vwap":1763},"2025-12-11",85.61,85.089996,85.5,2573100,{"date":1766,"open":1284,"high":1767,"low":1268,"close":1768,"change":929,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-10",85.42,85.28,1.09,2352200,{"date":1772,"open":1773,"high":1673,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-09",84.32,84.29,84.36,-0.09,-0.11,1676500,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1243,"change":1112,"percent_change":617,"volume":1783,"transactions":9,"vwap":1243},"2025-12-08",84.74,84.22,4908800,{"date":1785,"open":1689,"high":1687,"low":1707,"close":1786,"change":1787,"percent_change":1610,"volume":1788,"transactions":9,"vwap":1786},"2025-12-05",84.57,0.09,2573500,{"date":1790,"open":1673,"high":1791,"low":1792,"close":1793,"change":971,"percent_change":1192,"volume":1794,"transactions":9,"vwap":1793},"2025-12-04",84.67,84.31,84.48,2699500,{"date":1796,"open":1797,"high":1712,"low":1798,"close":1714,"change":121,"percent_change":1468,"volume":1799,"transactions":9,"vwap":1714},"2025-12-03",84,83.96,2631700,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1610,"percent_change":551,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",84.12,83.75,84.029999,1275100,{"date":1807,"open":1804,"high":1808,"low":1809,"close":1810,"change":1651,"percent_change":244,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",84.25,83.86,83.92,1812400,{"date":1813,"open":1798,"high":1774,"low":1809,"close":1814,"change":739,"percent_change":900,"volume":1815,"transactions":9,"vwap":1814},"2025-11-28",84.26,450300,{"date":1817,"open":1301,"high":1818,"low":1301,"close":1721,"change":1629,"percent_change":89,"volume":1819,"transactions":9,"vwap":1721},"2025-11-26",84.019997,818400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":131,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-25",82.53,83.07,82.15,83.050003,0.95,1140300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":265,"volume":1835,"transactions":9,"vwap":1833},"2025-11-24",81.85,82.37,81.78,82.27,0.34,1826200,{"date":1837,"open":1838,"high":1824,"low":26,"close":1839,"change":1134,"percent_change":89,"volume":1840,"transactions":9,"vwap":1839},"2025-11-21",81.39,81.93,1939100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":729,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-20",82.82,82.95,81.059998,81.099998,-1.37,2964100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1423,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-19",82.3,82.7,81.88,82.23,-0.28,1151600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":720,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-18",82.26,82.72,81.94,82.46,-0.89,2109200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1592,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",83.67,83.98,82.9,83.2,-1.26,1749300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1814,"change":1878,"percent_change":849,"volume":1879,"transactions":9,"vwap":1814},"2025-11-14",83.77,84.53,83.62,-0.05,1220600,{"date":1881,"open":1882,"high":1768,"low":1719,"close":1792,"change":1883,"percent_change":729,"volume":1884,"transactions":9,"vwap":1792},"2025-11-13",85.2,-0.96,1061000,{"date":1886,"open":1762,"high":1887,"low":1888,"close":1889,"change":808,"percent_change":769,"volume":1890,"transactions":9,"vwap":1889},"2025-11-12",85.34,85.040001,85.27,1419000,{"date":1892,"open":1251,"high":1672,"low":1893,"close":1686,"change":126,"percent_change":608,"volume":1894,"transactions":9,"vwap":1686},"2025-11-11",84.58,1073200,{"date":1896,"open":1897,"high":1876,"low":1898,"close":1793,"change":1899,"percent_change":1052,"volume":1900,"transactions":9,"vwap":1793},"2025-11-10",84.13,83.87,1.1,885600,{"date":1902,"open":1903,"high":1904,"low":1862,"close":1905,"change":1701,"percent_change":892,"volume":1906,"transactions":9,"vwap":1905},"2025-11-07",82.83,83.4,83.38,1755800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":976,"percent_change":879,"volume":1913,"transactions":9,"vwap":1912},"2025-11-06",83.59,83.68,82.99,83.23,1230700,{"date":1915,"open":1916,"high":1253,"low":1916,"close":1917,"change":1918,"percent_change":1481,"volume":1919,"transactions":9,"vwap":1917},"2025-11-05",83.089996,83.6,0.58,877600,{"date":1921,"open":1922,"high":1259,"low":1911,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-04",83.099998,83.019997,-1.12,-1.33,1404400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1929,"change":893,"percent_change":867,"volume":1932,"transactions":9,"vwap":1929},"2025-11-03",84.14,84.2,83.79,1076400,{"date":1934,"open":1257,"high":1257,"low":1877,"close":1935,"change":1168,"percent_change":1417,"volume":1936,"transactions":9,"vwap":1935},"2025-10-31",83.95,1381100,{"date":1938,"open":1939,"high":1940,"low":1868,"close":1802,"change":287,"percent_change":837,"volume":1941,"transactions":9,"vwap":1802},"2025-10-30",84.07,84.47,1089300,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1282,"change":210,"percent_change":577,"volume":1946,"transactions":9,"vwap":1282},"2025-10-29",85.18,84.24,4809800,{"date":1948,"open":1949,"high":1950,"low":1893,"close":1686,"change":112,"percent_change":112,"volume":1951,"transactions":9,"vwap":1686},"2025-10-28",84.68,85.059998,1370700,{"date":1953,"open":1686,"high":1307,"low":1949,"close":1757,"change":1918,"percent_change":823,"volume":1954,"transactions":9,"vwap":1757},"2025-10-27",3189700,{"date":1956,"open":1773,"high":1957,"low":1958,"close":1792,"change":1327,"percent_change":808,"volume":1959,"transactions":9,"vwap":1792},"2025-10-24",84.42,84.18,1831300,{"date":1961,"open":1931,"high":1897,"low":1910,"close":1868,"change":52,"percent_change":1572,"volume":1962,"transactions":9,"vwap":1868},"2025-10-23",1095300,{"date":1964,"open":1965,"high":1966,"low":1727,"close":1967,"change":112,"percent_change":112,"volume":1968,"transactions":9,"vwap":1967},"2025-10-22",83.54,83.81,83.49,6894400,{"date":1970,"open":1971,"high":1972,"low":1967,"close":1973,"change":357,"percent_change":1078,"volume":1974,"transactions":9,"vwap":1973},"2025-10-21",83.82,83.84,83.5,1003400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1814,"change":1979,"percent_change":233,"volume":1980,"transactions":9,"vwap":1814},"2025-10-20",83.85,84.35,0.81,966500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1878,"percent_change":849,"volume":1987,"transactions":9,"vwap":1986},"2025-10-17",83.14,83.57,83,83.45,1127800,{"date":1989,"open":1867,"high":1990,"low":1991,"close":1973,"change":151,"percent_change":266,"volume":1992,"transactions":9,"vwap":1973},"2025-10-16",83.93,83.21,1613000,{"date":1994,"open":1995,"high":1725,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-15",83.040001,82.64,83.15,0.72,0.87,1324000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1682,"percent_change":485,"volume":2007,"transactions":9,"vwap":2006},"2025-10-14",81.6,82.75,81.53,82.43,1244000,{"date":2009,"open":2010,"high":1733,"low":2011,"close":2012,"change":59,"percent_change":1278,"volume":2013,"transactions":9,"vwap":2012},"2025-10-13",82.16,82.019997,82.4,1192000,{"date":2015,"open":1911,"high":1825,"low":2016,"close":2017,"change":1141,"percent_change":1019,"volume":2018,"transactions":9,"vwap":2017},"2025-10-10",81.07,81.21,2989400,{"date":2020,"open":2021,"high":1990,"low":2022,"close":1922,"change":221,"percent_change":1863,"volume":2023,"transactions":9,"vwap":1922},"2025-10-09",83.89,82.92,1751400,{"date":2025,"open":2026,"high":1809,"low":1917,"close":1977,"change":151,"percent_change":266,"volume":2027,"transactions":9,"vwap":1977},"2025-10-08",83.72,859700,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1973,"change":2032,"percent_change":1343,"volume":2033,"transactions":9,"vwap":1973},"2025-10-07",84.080002,83.44,-0.67,1082300,{"date":2035,"open":2036,"high":1712,"low":1713,"close":2037,"change":866,"percent_change":534,"volume":2038,"transactions":9,"vwap":2037},"2025-10-06",84.16,84.17,1200600,{"date":2040,"open":1972,"high":2041,"low":2042,"close":1935,"change":376,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1935},"2025-10-03",84.089996,83.7,0.68,816100,{"date":2046,"open":1965,"high":2047,"low":2048,"close":1905,"change":866,"percent_change":534,"volume":2049,"transactions":9,"vwap":1905},"2025-10-02",83.61,82.96,1512800,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1918,"percent_change":1481,"volume":2055,"transactions":9,"vwap":2054},"2025-10-01",82.97,83.26,83.16,1735200,{"date":2057,"open":1851,"high":2058,"low":2059,"close":2060,"change":1468,"percent_change":739,"volume":2061,"transactions":9,"vwap":2060},"2025-09-30",82.66,82.25,82.58,1092500,{"date":2063,"open":2064,"high":1831,"low":2065,"close":2064,"change":1715,"percent_change":1012,"volume":2066,"transactions":9,"vwap":2064},"2025-09-29",82.28,82.14,1245400,{"date":2068,"open":2005,"high":1830,"low":2069,"close":2070,"change":1750,"percent_change":146,"volume":2071,"transactions":9,"vwap":2070},"2025-09-26",81.47,81.83,1273000,{"date":2073,"open":2003,"high":2003,"low":2074,"close":2075,"change":189,"percent_change":837,"volume":2076,"transactions":9,"vwap":2075},"2025-09-25",81.19,81.52,958100,{"date":2078,"open":1854,"high":2079,"low":2080,"close":2081,"change":190,"percent_change":838,"volume":2082,"transactions":9,"vwap":2081},"2025-09-24",82.38,81.95,82,955400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1878,"percent_change":849,"volume":2089,"transactions":9,"vwap":2088},"2025-09-23",82.79,82.94,82.45,82.51,1361900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1454,"percent_change":1834,"volume":2096,"transactions":9,"vwap":2095},"2025-09-22",82.36,82.63,82.18,82.56,6537400,{"date":2098,"open":2079,"high":2099,"low":2065,"close":2064,"change":1423,"percent_change":1855,"volume":2100,"transactions":9,"vwap":2064},"2025-09-19",82.44,716500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2088,"change":1611,"percent_change":1701,"volume":2106,"transactions":9,"vwap":2088},"2025-09-18",82.33,82.61,82.059998,843000,{"date":2108,"open":1733,"high":1995,"low":2081,"close":2109,"change":2110,"percent_change":1112,"volume":2111,"transactions":9,"vwap":2109},"2025-09-17",82.39,-0.1,1525300,{"date":2113,"open":2114,"high":2060,"low":2115,"close":2116,"change":485,"percent_change":964,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",82.52,82.2,82.49,1292900,{"date":2119,"open":1859,"high":2087,"low":2120,"close":2087,"change":495,"percent_change":131,"volume":2121,"transactions":9,"vwap":2087},"2025-09-15",82.13,1344300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":210,"percent_change":578,"volume":2128,"transactions":9,"vwap":2127},"2025-09-12",81.89,81.97,81.66,81.81,1002500,{"date":2130,"open":2131,"high":2132,"low":2075,"close":2133,"change":66,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-11",81.57,82.099998,82.07,1.11,1214200,{"date":2137,"open":2138,"high":2069,"low":2016,"close":2139,"change":892,"percent_change":866,"volume":2140,"transactions":9,"vwap":2139},"2025-09-10",81.35,81.17,1610700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1776,"percent_change":1777,"volume":2147,"transactions":9,"vwap":2146},"2025-09-09",80.97,81.16,80.86,80.99,3366400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1998,"percent_change":66,"volume":2154,"transactions":9,"vwap":2153},"2025-09-08",80.95,81.12,80.69,81.080002,1481100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1012,"percent_change":823,"volume":2161,"transactions":9,"vwap":2160},"2025-09-05",80.54,80.76,80.040001,80.36,1370100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":141,"percent_change":126,"volume":2168,"transactions":9,"vwap":2167},"2025-09-04",79.47,79.82,79.36,79.81,1060400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":867,"percent_change":1366,"volume":2175,"transactions":9,"vwap":2174},"2025-09-03",79.39,79.55,79.21,79.49,1492900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":650,"percent_change":405,"volume":2182,"transactions":9,"vwap":2181},"2025-09-02",78.71,79.31,78.69,79.26,1300200,{"date":2184,"open":2167,"high":2185,"low":2186,"close":2187,"change":710,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-29",79.93,79.65,79.83,-0.45,988500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1468,"percent_change":146,"volume":2196,"transactions":9,"vwap":2195},"2025-08-28",80.12,80.27,79.98,80.19,755500,{"date":2198,"open":2199,"high":2185,"low":2200,"close":2201,"change":1423,"percent_change":415,"volume":2202,"transactions":9,"vwap":2201},"2025-08-27",79.52,79.41,79.89,2961100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2192,"change":524,"percent_change":524,"volume":2208,"transactions":9,"vwap":2192},"2025-08-26",80.010002,80.15,79.94,796700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":1077,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-25",80.73,80.83,80.14,-1.04,1303600,{"date":2217,"open":2194,"high":2016,"low":2185,"close":2218,"change":82,"percent_change":1001,"volume":2219,"transactions":9,"vwap":2218},"2025-08-22",80.98,1931100,{"date":2221,"open":2222,"high":2223,"low":2164,"close":2224,"change":416,"percent_change":243,"volume":2225,"transactions":9,"vwap":2224},"2025-08-21",79.68,79.78,79.64,1111600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2207,"change":2231,"percent_change":551,"volume":2232,"transactions":9,"vwap":2207},"2025-08-20",79.9,79.99,79.66,0.1,986600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1423,"percent_change":415,"volume":2239,"transactions":9,"vwap":2238},"2025-08-19",80.17,80.24,79.77,79.84,1480700,{"date":2241,"open":2242,"high":2243,"low":2167,"close":2243,"change":2231,"percent_change":551,"volume":2244,"transactions":9,"vwap":2243},"2025-08-18",80,80.07,2436200,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":739,"percent_change":1715,"volume":2250,"transactions":9,"vwap":2249},"2025-08-15",80.080002,79.85,79.97,944100,{"date":2252,"open":2253,"high":2254,"low":2166,"close":2255,"change":976,"percent_change":426,"volume":2256,"transactions":9,"vwap":2255},"2025-08-14",79.51,79.67,79.61,1082000,{"date":2258,"open":2187,"high":2159,"low":2167,"close":2194,"change":994,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2194},"2025-08-13",0.63,734700,{"date":2262,"open":2263,"high":2174,"low":2264,"close":2265,"change":232,"percent_change":297,"volume":2266,"transactions":9,"vwap":2265},"2025-08-12",78.89,78.8,79.48,880500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":211,"percent_change":1651,"volume":2273,"transactions":9,"vwap":2272},"2025-08-11",78.61,78.73,78.47,78.55,745600,{"date":2275,"open":2270,"high":2276,"low":2277,"close":2278,"change":534,"percent_change":1327,"volume":2279,"transactions":9,"vwap":2278},"2025-08-08",78.94,78.63,78.82,747800,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":376,"percent_change":38,"volume":2285,"transactions":9,"vwap":2284},"2025-08-07",78.84,78.27,78.56,1613500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":994,"percent_change":822,"volume":2292,"transactions":9,"vwap":2291},"2025-08-06",77.83,78.080002,77.72,77.99,1357000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1611,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-05",77.59,77.63,77.23,77.49,0.16,2573000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":89,"percent_change":82,"volume":2306,"transactions":9,"vwap":2304},"2025-08-04",77.16,77.37,77.11,1602900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":577,"percent_change":244,"volume":2313,"transactions":9,"vwap":2312},"2025-08-01",76.47,76.49,75.96,76.35,2640400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-31",77.080002,76.51,76.66,-0.63,-0.82,1992500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":650,"percent_change":200,"volume":2328,"transactions":9,"vwap":2327},"2025-07-30",77.6,77.77,77.040001,77.29,1317400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1026,"volume":2336,"transactions":9,"vwap":2334},"2025-07-29",77.91,78.010002,77.73,77.86,-0.03,1748400,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":639,"percent_change":327,"volume":2342,"transactions":9,"vwap":2341},"2025-07-28",78.31,77.79,77.89,1491000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":2110,"volume":2349,"transactions":9,"vwap":2346},"2025-07-25",78.49,78.92,78.41,-0.08,974500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":200,"volume":2356,"transactions":9,"vwap":2354},"2025-07-24",79.25,79.35,79,-0.58,1912200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-23",78.97,79.59,78.9,79.58,1.41,1.8,3378100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":141,"percent_change":265,"volume":2372,"transactions":9,"vwap":2371},"2025-07-22",77.87,78.18,77.61,78.17,1055500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1715,"percent_change":1918,"volume":2379,"transactions":9,"vwap":2378},"2025-07-21",77.81,78.2,77.68,77.85,1381600,{"date":2381,"open":2341,"high":2382,"low":2383,"close":2384,"change":671,"percent_change":1200,"volume":2385,"transactions":9,"vwap":2384},"2025-07-18",77.97,77.35,77.4,1106900,{"date":2387,"open":2388,"high":2370,"low":2316,"close":2295,"change":1468,"percent_change":808,"volume":2389,"transactions":9,"vwap":2295},"2025-07-17",77.15,984100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2327,"change":1834,"percent_change":607,"volume":2395,"transactions":9,"vwap":2327},"2025-07-16",76.97,77.31,76.69,2256500,{"date":2397,"open":2324,"high":2370,"low":2398,"close":2399,"change":317,"percent_change":287,"volume":2400,"transactions":9,"vwap":2399},"2025-07-15",76.88,76.95,1233400,{"date":2402,"open":2403,"high":2404,"low":2326,"close":2405,"change":1602,"percent_change":2231,"volume":2406,"transactions":9,"vwap":2405},"2025-07-14",77.14,77.39,77.34,1298100,{"date":2408,"open":2409,"high":2409,"low":2303,"close":2410,"change":465,"percent_change":1261,"volume":2411,"transactions":9,"vwap":2410},"2025-07-11",77.41,77.26,935000,{"date":2413,"open":2414,"high":2378,"low":2415,"close":2416,"change":1602,"percent_change":2231,"volume":2417,"transactions":9,"vwap":2416},"2025-07-10",77.71,77.45,77.82,934400,{"date":2419,"open":2420,"high":2421,"low":2404,"close":2422,"change":807,"percent_change":1534,"volume":2423,"transactions":9,"vwap":2422},"2025-07-09",77.62,77.76,77.74,2560000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2304,"change":608,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2304},"2025-07-08",77.13,77.44,77.029999,0.61,1532500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1863,"percent_change":815,"volume":2437,"transactions":9,"vwap":2436},"2025-07-07",77.27,77.38,76.71,76.9,1730300,{"date":2439,"open":2440,"high":2341,"low":2441,"close":2340,"change":1611,"percent_change":1701,"volume":2442,"transactions":9,"vwap":2340},"2025-07-03",77.64,77.58,710800,{"date":2444,"open":2403,"high":2445,"low":2428,"close":2445,"change":1366,"percent_change":807,"volume":2446,"transactions":9,"vwap":2445},"2025-07-02",77.67,1730000,{"date":2448,"open":2297,"high":2449,"low":2450,"close":2434,"change":1601,"percent_change":1787,"volume":2451,"transactions":9,"vwap":2434},"2025-07-01",77.47,77.17,2766200,{"date":2453,"open":2316,"high":2454,"low":2455,"close":2393,"change":2456,"percent_change":866,"volume":2457,"transactions":9,"vwap":2393},"2025-06-30",77.42,76.93,0.17,3879500,{"date":2459,"open":2460,"high":2404,"low":2461,"close":2403,"change":1750,"percent_change":126,"volume":2462,"transactions":9,"vwap":2403},"2025-06-27",77.089996,76.83,1230900,{"date":2464,"open":2465,"high":2398,"low":2466,"close":2461,"change":951,"percent_change":455,"volume":2467,"transactions":9,"vwap":2461},"2025-06-26",76.55,76.45,1731300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1311,"percent_change":1855,"volume":2474,"transactions":9,"vwap":2473},"2025-06-25",76.019997,76.089996,75.83,76.029999,6919900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1237,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-24",75.82,76.33,75.77,76.24,1.49,1648000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":777,"percent_change":1979,"volume":2488,"transactions":9,"vwap":2486},"2025-06-23",74.16,75.12,74.099998,3416700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":200,"volume":2496,"transactions":9,"vwap":2494},"2025-06-20",75.16,75.24,74.49,74.52,-0.55,2217900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":964,"percent_change":1601,"volume":2503,"transactions":9,"vwap":2502},"2025-06-18",75.28,75.46,74.95,75.07,2405100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-17",75.61,75.68,74.94,75.019997,-0.94,-1.24,1378500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2311,"change":2518,"percent_change":1286,"volume":2519,"transactions":9,"vwap":2311},"2025-06-16",76.099998,76.52,75.91,-0.66,4733500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":680,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-13",76.6,77,76.44,76.62,-1.3,1387900,{"date":2529,"open":2454,"high":2445,"low":2530,"close":2296,"change":769,"percent_change":777,"volume":2531,"transactions":9,"vwap":2296},"2025-06-12",77.36,1687300,{"date":2533,"open":2304,"high":2534,"low":2305,"close":2450,"change":1682,"percent_change":485,"volume":2535,"transactions":9,"vwap":2450},"2025-06-11",77.48,1088300,{"date":2537,"open":2388,"high":2297,"low":2538,"close":2403,"change":1527,"percent_change":151,"volume":2539,"transactions":9,"vwap":2403},"2025-06-10",76.87,934200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2538,"change":551,"percent_change":2456,"volume":2545,"transactions":9,"vwap":2538},"2025-06-09",76.8,77.099998,76.7,1037500,{"date":2547,"open":2548,"high":2549,"low":2310,"close":2550,"change":534,"percent_change":1834,"volume":2551,"transactions":9,"vwap":2550},"2025-06-06",76.61,76.75,76.74,1595500,{"date":2553,"open":2435,"high":2542,"low":2554,"close":2555,"change":2231,"percent_change":551,"volume":2556,"transactions":9,"vwap":2555},"2025-06-05",76.31,76.48,1916200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":994,"percent_change":136,"volume":2563,"transactions":9,"vwap":2562},"2025-06-04",76.19,76.56,76.18,76.38,1523200,{"date":2565,"open":2566,"high":2311,"low":2567,"close":2568,"change":1651,"percent_change":2188,"volume":2569,"transactions":9,"vwap":2568},"2025-06-03",75.72,75.5,75.88,1424600,{"date":2571,"open":2507,"high":2572,"low":2573,"close":2574,"change":1979,"percent_change":22,"volume":2575,"transactions":9,"vwap":2574},"2025-06-02",76.26,75.43,76.22,3148500,{"date":2577,"open":2500,"high":2578,"low":2579,"close":2580,"change":1168,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-30",75.53,74.91,75.41,-0.22,1360200,{"date":2584,"open":2479,"high":2585,"low":2586,"close":2587,"change":121,"percent_change":1327,"volume":2588,"transactions":9,"vwap":2587},"2025-05-29",75.8,75.27,75.58,2339000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2319,"percent_change":1006,"volume":2595,"transactions":9,"vwap":2594},"2025-05-28",75.45,75.52,75.22,75.33,1964000,{"date":2597,"open":2598,"high":2599,"low":2472,"close":2311,"change":1481,"percent_change":232,"volume":2600,"transactions":9,"vwap":2311},"2025-05-27",75.95,76.080002,1829500,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":534,"percent_change":151,"volume":2606,"transactions":9,"vwap":2605},"2025-05-23",74.5,75.4,75.26,1438800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":690,"percent_change":1776,"volume":2613,"transactions":9,"vwap":2612},"2025-05-22",74.81,75.19,74.7,75,1721100,{"date":2615,"open":2578,"high":2616,"low":2617,"close":2502,"change":1651,"percent_change":2188,"volume":2618,"transactions":9,"vwap":2502},"2025-05-21",75.79,75.029999,1278100,{"date":2620,"open":2593,"high":2621,"low":2622,"close":2580,"change":867,"percent_change":1750,"volume":2623,"transactions":9,"vwap":2580},"2025-05-20",75.44,75.15,2302600,{"date":2625,"open":2493,"high":2626,"low":2493,"close":2627,"change":769,"percent_change":1636,"volume":2628,"transactions":9,"vwap":2627},"2025-05-19",75.21,75.18,1726000,{"date":2630,"open":2603,"high":2631,"low":2632,"close":2633,"change":1610,"percent_change":1701,"volume":2634,"transactions":9,"vwap":2633},"2025-05-16",74.75,74.33,74.72,1706400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":376,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-15",74.38,74.61,74.15,0.77,898500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1026,"percent_change":1878,"volume":2648,"transactions":9,"vwap":2647},"2025-05-14",74.45,74.47,73.94,74.040001,1528900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":551,"percent_change":892,"volume":2655,"transactions":9,"vwap":2654},"2025-05-13",73.8,74.26,73.7,74.080002,1749500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":1481,"percent_change":386,"volume":2661,"transactions":9,"vwap":2659},"2025-05-12",73.9,73.95,73.47,2368300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":126,"percent_change":1012,"volume":2668,"transactions":9,"vwap":2667},"2025-05-09",73.48,73.49,73.089996,73.25,1158700,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":1168,"percent_change":1423,"volume":2674,"transactions":9,"vwap":2673},"2025-05-08",73.26,72.84,72.85,1461700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":976,"percent_change":287,"volume":2681,"transactions":9,"vwap":2680},"2025-05-07",73.13,73.28,72.8,73.019997,1079400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1777,"percent_change":618,"volume":2688,"transactions":9,"vwap":2687},"2025-05-06",73.34,73.61,73.27,73.39,2806900,{"date":2690,"open":2691,"high":2692,"low":2664,"close":2693,"change":1527,"percent_change":807,"volume":2694,"transactions":9,"vwap":2693},"2025-05-05",73.6,73.71,73.5,4742100,{"date":2696,"open":2697,"high":2684,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-02",73.2,73.029999,73.23,1.5,2.09,3123300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1311,"percent_change":415,"volume":2709,"transactions":9,"vwap":2708},"2025-05-01",71.98,72.13,71.63,71.73,2729700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":107,"percent_change":1602,"volume":2716,"transactions":9,"vwap":2715},"2025-04-30",71.53,72.080002,71.18,71.94,30256500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1192,"percent_change":1834,"volume":2723,"transactions":9,"vwap":2722},"2025-04-29",71.67,72.010002,71.62,71.88,6374000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":265,"percent_change":1918,"volume":2730,"transactions":9,"vwap":2729},"2025-04-28",71.39,71.69,71.25,71.64,2120200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1787,"percent_change":551,"volume":2737,"transactions":9,"vwap":2736},"2025-04-25",70.89,71.27,70.76,71.23,1166100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1120,"percent_change":873,"volume":2744,"transactions":9,"vwap":2743},"2025-04-24",70.49,71.19,70.44,71.14,1333400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1834,"percent_change":52,"volume":2751,"transactions":9,"vwap":2750},"2025-04-23",70.56,71.050003,70.089996,70.23,2369500,{"date":179,"open":2753,"high":2754,"low":175,"close":2755,"change":141,"percent_change":769,"volume":2756,"transactions":9,"vwap":2755},69.57,70.24,69.89,1250200]