[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYC":3,"homepage-market-summary":30,"stock-historical-IYC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYC","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 U.S. Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.632,0.601136,"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},95.12,95.3,95.585,94.83,94.65,0.47,0.5,87805.141738,107.36,93.99,150845.355600888,8.5,6604,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},83.66,145644,53160138.900222,11.72,"2025-04-22",[182,185,194,204,214,225,236,247,257,267,278,289,298,309,319,329,339,350,359,368,379,389,398,409,418,428,438,448,459,468,478,489,499,509,519,529,540,549,558,566,577,587,595,606,616,627,636,644,654,662,670,680,688,699,707,718,727,736,743,753,761,767,774,781,788,795,802,810,815,820,828,835,842,848,853,861,868,876,880,886,893,899,905,910,914,922,929,936,943,952,959,967,975,983,989,996,1003,1010,1017,1021,1026,1033,1039,1045,1053,1060,1064,1069,1075,1078,1083,1089,1093,1099,1107,1114,1122,1129,1136,1142,1147,1154,1159,1166,1172,1180,1186,1195,1202,1210,1217,1225,1231,1238,1246,1254,1260,1267,1275,1279,1286,1293,1299,1305,1309,1316,1323,1328,1334,1340,1346,1352,1355,1360,1366,1371,1375,1381,1384,1388,1393,1397,1403,1409,1415,1419,1426,1431,1438,1444,1449,1455,1462,1467,1474,1480,1487,1494,1501,1506,1513,1522,1529,1535,1542,1548,1555,1561,1565,1570,1576,1582,1586,1595,1602,1606,1609,1615,1620,1623,1628,1636,1643,1646,1651,1655,1658,1662,1667,1671,1676,1681,1684,1689,1695,1702,1709,1715,1721,1728,1732,1737,1741,1745,1749,1754,1760,1766,1771,1777,1782,1787,1791,1797,1802,1808,1812,1815,1821,1827,1831,1834,1838,1843,1847,1850,1856,1859,1862,1867,1871,1877,1881,1885,1891,1896,1899,1904,1909,1913,1920,1928,1934,1940,1945,1952,1957,1961,1964,1967,1971,1975,1979,1982,1988,1991,1994,1998,2002,2005,2011,2018,2022,2026,2030,2034,2037,2042,2046,2049,2054,2060,2064,2069,2073,2080,2085,2088,2092,2096,2101,2104,2108,2111,2115,2120,2124,2130,2135,2139,2142,2147,2151,2155,2160,2164,2168,2173,2176,2182,2188,2194,2199,2206,2213,2219,2224,2228,2232,2238,2243,2248,2252,2258,2264,2268,2272,2278,2284,2286,2290,2297,2301,2307,2314,2317,2321,2326,2330,2334,2338,2344,2351,2357,2365,2371,2376,2382,2390,2396,2402,2409,2416,2425,2431],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},766,95.1681,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",95.06,94.03,-0.13,-0.14,177539.445079,1049,94.5285,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",95.16,95.67,94.78,-0.58,-0.61,73849.974061,570,95.4092,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",95.57,95.59,95.04,95.36,0.04,68676.83673,815,95.3412,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",95.7,95.965,95.1215,95.32,-0.92,-0.96,213746.966072,1660,95.5374,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",95.91,96.49,95.5801,96.24,0.37,0.39,107953.007828,804,96.2179,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",95.97,96.32,95.49,95.87,-0.38,-0.39,132894.50017,992,95.956,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",97.2,96.145,96.25,-1.22,-1.25,80184.643041,852,96.3508,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",98.1,98.19,97.16,97.47,0.12,103059.539658,1264,97.5268,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",96.81,97.65,96.47,97.35,1.23,1.28,47457.972622,650,97.1203,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",96.53,96.62,96.11,96.12,-0.67,-0.69,81855.730083,732,96.3115,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",97.52,96.79,0.43,0.45,59553.20341,988,97.0589,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",97.28,97.475,96.0101,96.36,-0.7,-0.72,77862.3574,1056,97.0212,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",98.51,96.8924,97.06,-1.94,-1.96,263348.583111,1295,97.4254,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",98.21,99.3,99,0.71,0.72,146497.19246,1592,98.925,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":66,"volume":336,"transactions":337,"vwap":338},"2026-09-11",98.32,98.42,97.9401,98.29,0.88,53491.275985,586,98.2798,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",97.01,97.945,96.85,97.41,-0.305,-0.31,120926.568432,1209,97.5133,{"date":351,"open":352,"high":332,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",98.33,97.715,-1.365,-1.38,60198.450966,716,97.9757,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",99.74,99.01,99.08,-1.16,78570.391034,922,99.2127,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",100.49,100.87,100.055,100.24,-0.98,-0.97,66256.871477,1429,100.3473,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",101.43,101.62,100.78,101.22,0.81,55913.12777,980,101.2238,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",100.06,100.67,100.41,0.51,45283.06393,807,100.4764,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",100.42,100.89,99.77,99.9,-1.32,-1.3,75692.250253,1456,99.9723,{"date":410,"open":411,"high":382,"low":412,"close":384,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",101.56,101.06,-0.82,-0.8,47632.55981,936,101.3299,{"date":419,"open":420,"high":421,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",101.57,102.215,102.04,1.05,1.04,46415.726573,892,101.9116,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",101.64,100.97,100.99,-1.37,-1.34,74417.76748,1076,101.2683,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",103.17,102.29,102.36,-0.84,-0.81,50305.443808,562,102.5425,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",103.31,103.345,102.915,103.2,-0.21,-0.2,69209.61474,558,103.0392,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":325,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",102.93,103.5601,103.41,0.7,100623.5371,497,103.4218,{"date":469,"open":470,"high":461,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",102.24,101.96,102.69,0.85,0.83,30123.43471,463,102.6872,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",102.14,102.525,101.72,101.84,-1.74,-1.68,88635.804583,1606,101.9136,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",103.1,104.25,103.58,1.68,1.65,34547.576617,614,103.7082,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",102.31,103.04,101.8,101.9,-0.04,60978.49616,917,102.4995,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",103.05,101.86,101.94,-1.51,-1.46,93442.130417,1156,102.2016,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",103.67,103.95,103.3753,103.45,-0.05,52176.65647,957,103.568,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",103.16,103.73,102.88,103.5,0.69,0.67,79376.62865,854,103.2936,{"date":541,"open":542,"high":502,"low":543,"close":544,"change":414,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",102.71,102.45,102.81,-0.77,127257.453211,1100,102.8055,{"date":550,"open":551,"high":552,"low":534,"close":553,"change":242,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",103.72,104.11,103.61,-0.37,79775.465882,824,103.6892,{"date":559,"open":560,"high":561,"low":440,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",103.53,103.99,0.08,146179.305085,1314,103.6345,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",102.75,104.115,102.52,103.91,1.27,1.24,66650.153805,694,103.8619,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",103.32,102.37,102.64,-0.34,-0.33,77582.509253,889,102.6122,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":263,"percent_change":263,"volume":592,"transactions":593,"vwap":594},"2026-08-05",103.66,102.56,102.98,133797.63578,1411,102.9775,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",102.09,103.03,101.935,102.86,0.24,0.23,192921.55444,1820,102.6483,{"date":607,"open":608,"high":560,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",102.49,102.3402,102.62,1.48,1.46,131424.403806,1229,102.7811,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",100.93,101.38,100.46,101.14,1.5,1.51,151430.02681,1602,101.0028,{"date":628,"open":629,"high":361,"low":630,"close":631,"change":632,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",99.54,98.72,99.64,-0.19,62123.17587,714,99.3336,{"date":637,"open":638,"high":432,"low":638,"close":639,"change":640,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",99.61,99.83,-0.28,55473.201848,821,100.2719,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",99.34,100.29,100.11,1.69,1.72,76326.658233,873,99.9693,{"date":655,"open":656,"high":657,"low":656,"close":332,"change":658,"percent_change":649,"volume":659,"transactions":660,"vwap":661},"2026-07-27",97.87,98.45,1.64,167516.989135,1460,98.2539,{"date":663,"open":664,"high":344,"low":664,"close":665,"change":474,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",96.19,96.78,0.87,193272.82408,1014,96.7945,{"date":671,"open":292,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",96.915,95.63,95.95,-2.93,-2.96,112394.093015,1168,95.9773,{"date":681,"open":631,"high":682,"low":630,"close":683,"change":684,"percent_change":284,"volume":685,"transactions":686,"vwap":687},"2026-07-22",99.79,98.88,-0.665,78943.012522,827,99.1298,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",99.59,99.8,99.205,99.545,-0.165,-0.17,79378.58418,935,99.5292,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":284,"percent_change":284,"volume":704,"transactions":705,"vwap":706},"2026-07-20",100.68,99.56,99.71,88576.2948,1055,99.9745,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",100.88,101.55,100.27,100.38,-1.69,-1.66,120267.93336,1181,100.7296,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":385,"volume":724,"transactions":725,"vwap":726},"2026-07-16",101.4,102.355,102.07,0.82,162346.7227,1581,102.0363,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",100.66,102.03,101.25,0.84,90051.24983,943,101.5759,{"date":737,"open":738,"high":401,"low":739,"close":393,"change":243,"percent_change":243,"volume":740,"transactions":741,"vwap":742},"2026-07-14",100.59,100.23,102547.437839,1149,100.4685,{"date":744,"open":745,"high":512,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",101.72525,100.5,100.8,-0.43,-0.42,130199.74431,884,100.8236,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",101.41,101.75,100.84,101.23,0.15,108700,{"date":762,"open":763,"high":764,"low":638,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",99.73,101.080002,0.75,63700,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":405,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",100.94,99.78,100.33,-1.28,87100,{"date":775,"open":776,"high":461,"low":777,"close":778,"change":779,"percent_change":640,"volume":780,"transactions":9,"vwap":778},"2026-07-07",102.72,101.52,101.63,-0.29,57300,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",102.22,101.019997,101.92,-0.15,71000,{"date":789,"open":790,"high":791,"low":619,"close":722,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":722},"2026-07-02",102.019997,102.17,0.57,0.56,115700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":127,"percent_change":127,"volume":801,"transactions":9,"vwap":800},"2026-07-01",101.37,102.25,100.81,101.5,170400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":749,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",101,101.45,100.77,101.099998,-0.41,77600,{"date":811,"open":812,"high":813,"low":812,"close":777,"change":424,"percent_change":424,"volume":814,"transactions":9,"vwap":777},"2026-06-29",101.029999,102.27,148200,{"date":816,"open":322,"high":807,"low":817,"close":818,"change":572,"percent_change":274,"volume":819,"transactions":9,"vwap":818},"2026-06-26",99.21,100.48,136300,{"date":821,"open":822,"high":823,"low":824,"close":817,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-06-25",100.099998,100.82,99.14,-1.44,-1.43,104500,{"date":829,"open":830,"high":504,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",99.68,100.65,1.31,1.32,69000,{"date":836,"open":837,"high":838,"low":839,"close":646,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":646},"2026-06-23",99.24,99.84,99.080002,-0.27,49300,{"date":843,"open":844,"high":804,"low":690,"close":638,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":638},"2026-06-22",100.61,-1.73,-1.71,79700,{"date":849,"open":850,"high":756,"low":400,"close":851,"change":572,"percent_change":572,"volume":852,"transactions":9,"vwap":851},"2026-06-18",100.9,101.34,146100,{"date":854,"open":785,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",102.3,99.95,100.07,-2.38,-2.32,159800,{"date":862,"open":863,"high":864,"low":865,"close":543,"change":866,"percent_change":866,"volume":867,"transactions":9,"vwap":543},"2026-06-16",102.63,102.94,102.41,-0.07,96300,{"date":869,"open":870,"high":871,"low":872,"close":570,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":570},"2026-06-15",102.54,103.059998,102.39,0.96,0.95,62800,{"date":877,"open":513,"high":513,"low":620,"close":411,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":411},"2026-06-12",0.16,98800,{"date":881,"open":631,"high":805,"low":882,"close":720,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":720},"2026-06-11",99.35,2.05,2.06,133400,{"date":887,"open":888,"high":818,"low":889,"close":882,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":882},"2026-06-10",100.21,99.29,-1.13,-1.12,193500,{"date":894,"open":895,"high":896,"low":897,"close":818,"change":159,"percent_change":159,"volume":898,"transactions":9,"vwap":818},"2026-06-09",100.3,101.32,99.53,448300,{"date":900,"open":901,"high":902,"low":903,"close":361,"change":759,"percent_change":759,"volume":904,"transactions":9,"vwap":361},"2026-06-08",99.38,100.39,99.31,115500,{"date":906,"open":729,"high":907,"low":908,"close":690,"change":374,"percent_change":375,"volume":909,"transactions":9,"vwap":690},"2026-06-05",101.35,99.39,437200,{"date":911,"open":797,"high":778,"low":712,"close":912,"change":231,"percent_change":231,"volume":913,"transactions":9,"vwap":912},"2026-06-04",100.57,51700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",100.010002,100.69,99.89,100.2,-0.53,140200,{"date":923,"open":812,"high":924,"low":888,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",101.15,100.73,-0.89,-0.88,57600,{"date":930,"open":931,"high":932,"low":933,"close":382,"change":891,"percent_change":934,"volume":935,"transactions":9,"vwap":382},"2026-06-01",101.93,101.99,101.18,-1.09,112100,{"date":937,"open":938,"high":553,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",103.4,102.74,-1.04,-1,89100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",103.089996,103.83,102.73,103.78,0.34,0.33,53100,{"date":953,"open":581,"high":954,"low":581,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",104,103.44,1.29,1.26,130800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-26",102.48,102.55,101.7,102.15,-0.03,70700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",102.33,102.67,102.089996,102.18,0.14,83300,{"date":976,"open":977,"high":872,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",100.96,100.19,102.040001,0.31,0.3,90200,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":494,"percent_change":494,"volume":988,"transactions":9,"vwap":986},"2026-05-20",100.080002,101.73,99.37,60600,{"date":990,"open":711,"high":991,"low":992,"close":993,"change":927,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",100.43,99.6,100.050003,-0.87,130400,{"date":997,"open":998,"high":999,"low":1000,"close":618,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":618},"2026-05-18",100.32,101.67,100.31,0.64,164000,{"date":1004,"open":432,"high":1005,"low":1006,"close":647,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":647},"2026-05-15",101.16,100.28,-1.29,-1.27,175300,{"date":1011,"open":778,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",102.21,101.53,101.58,0.26,78700,{"date":1018,"open":709,"high":800,"low":1019,"close":896,"change":965,"percent_change":965,"volume":1020,"transactions":9,"vwap":896},"2026-05-13",100.6,63900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":907,"change":965,"percent_change":965,"volume":1020,"transactions":9,"vwap":907},"2026-05-12",101.29,101.44,100.83,{"date":1027,"open":1028,"high":1028,"low":1029,"close":619,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":619},"2026-05-11",102.2,101.31,-1.4,-1.36,75200,{"date":1034,"open":1035,"high":1036,"low":863,"close":1037,"change":454,"percent_change":455,"volume":1038,"transactions":9,"vwap":1037},"2026-05-08",103.18,103.38,102.78,204700,{"date":1040,"open":1041,"high":1042,"low":610,"close":1043,"change":779,"percent_change":640,"volume":1044,"transactions":9,"vwap":1043},"2026-05-07",103.43,103.77,102.99,326000,{"date":1046,"open":1047,"high":1048,"low":581,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-06",102.7,103.65,103.28,1.57,1.54,54300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",101.91,102.34,101.71,0.19,101900,{"date":1061,"open":470,"high":1062,"low":720,"close":777,"change":374,"percent_change":221,"volume":1063,"transactions":9,"vwap":777},"2026-05-04",102.9,126400,{"date":1065,"open":533,"high":1066,"low":608,"close":1067,"change":242,"percent_change":554,"volume":1068,"transactions":9,"vwap":1067},"2026-05-01",103.51,102.5,62500,{"date":1070,"open":798,"high":1071,"low":1072,"close":533,"change":1073,"percent_change":82,"volume":1074,"transactions":9,"vwap":533},"2026-04-30",103.040001,101.59,1.36,73600,{"date":1076,"open":764,"high":1013,"low":977,"close":777,"change":786,"percent_change":786,"volume":1077,"transactions":9,"vwap":777},"2026-04-29",45100,{"date":1079,"open":580,"high":1080,"low":800,"close":999,"change":994,"percent_change":1081,"volume":1082,"transactions":9,"vwap":999},"2026-04-28",102.43,-0.85,48900,{"date":1084,"open":1085,"high":1086,"low":570,"close":870,"change":1087,"percent_change":305,"volume":1088,"transactions":9,"vwap":870},"2026-04-27",102.83,103.15,-0.74,32900,{"date":1090,"open":1091,"high":938,"low":544,"close":1049,"change":949,"percent_change":950,"volume":1092,"transactions":9,"vwap":1049},"2026-04-24",103.010002,36000,{"date":1094,"open":1036,"high":1095,"low":971,"close":864,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":864},"2026-04-23",103.57,-0.76,-0.73,88300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":840,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",104.19,104.38,103.47,103.7,-0.26,45200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1097,"percent_change":304,"volume":1113,"transactions":9,"vwap":1112},"2026-04-21",105.27,105.42,103.82,103.97,68200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":695,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",104.64,104.81,103.92,104.7,-0.16,58000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1050,"volume":1128,"transactions":9,"vwap":1126},"2026-04-17",104.080002,105.7,104.87,1.62,98600,{"date":1130,"open":1104,"high":571,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-16",102.92,103.25,-0.23,-0.22,42500,{"date":1137,"open":1138,"high":521,"low":1139,"close":1140,"change":1141,"percent_change":423,"volume":974,"transactions":9,"vwap":1140},"2026-04-15",102.57,102.47,103.48,1.08,{"date":1143,"open":1144,"high":610,"low":1144,"close":1145,"change":649,"percent_change":494,"volume":1146,"transactions":9,"vwap":1145},"2026-04-14",100.95,102.4,60100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":38,"percent_change":38,"volume":1153,"transactions":9,"vwap":1152},"2026-04-13",99.47,100.74,99.28,100.71,73500,{"date":1155,"open":1156,"high":1156,"low":830,"close":1157,"change":243,"percent_change":243,"volume":1158,"transactions":9,"vwap":1157},"2026-04-10",100.63,99.98,50300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":273,"percent_change":573,"volume":1165,"transactions":9,"vwap":1164},"2026-04-09",99.07,100.51,98.67,100.37,53300,{"date":1167,"open":361,"high":993,"low":1168,"close":824,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":824},"2026-04-08",98.78,2.56,2.65,92700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":890,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",96.99,97.12,95.84,96.58,-1.1,115400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":765,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-06",96.71,97.68,0.77,158000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-02",95.81,97.56,95.51,96.93,-0.35,-0.36,71600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":300,"change":1200,"percent_change":231,"volume":1201,"transactions":9,"vwap":300},"2026-04-01",97.39,97.79,96.83,0.36,87200,{"date":1203,"open":1204,"high":300,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",95.52,95.089996,96.92,2.57,2.72,111100,{"date":1211,"open":1212,"high":1213,"low":26,"close":1214,"change":263,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",94.97,95.46,94.35,0.13,91000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",96,94.050003,94.23,-2.03,-2.11,150300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1007,"volume":780,"transactions":9,"vwap":1229},"2026-03-26",96.86,97.78,96.26,-1.26,{"date":1232,"open":1233,"high":1234,"low":1235,"close":291,"change":1184,"percent_change":1236,"volume":1237,"transactions":9,"vwap":291},"2026-03-25",97.8,98.17,96.8,0.8,124200,{"date":1239,"open":1177,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",97.45,96.31,96.75,-0.6,-0.62,137700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":272,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":272},"2026-03-23",97.27,98.36,97.22,1.84,1.93,130900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1190,"change":826,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1190},"2026-03-20",96.67,95.11,-1.48,153300,{"date":1261,"open":1262,"high":1263,"low":251,"close":1264,"change":285,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-19",97.010002,97.42,96.94,-0.71,205800,{"date":1268,"open":837,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",99.49,97.6,97.63,-2.04,-2.05,184100,{"date":1276,"open":690,"high":739,"low":690,"close":1277,"change":793,"percent_change":792,"volume":1278,"transactions":9,"vwap":1277},"2026-03-17",99.67,74000,{"date":1280,"open":1168,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":102,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",99.52,98.74,99.11,0.99,151300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":454,"percent_change":454,"volume":1292,"transactions":9,"vwap":1291},"2026-03-13",98.76,99.16,97.94,98.12,146500,{"date":1294,"open":1295,"high":1296,"low":334,"close":352,"change":1297,"percent_change":1297,"volume":1298,"transactions":9,"vwap":352},"2026-03-12",99.2,99.7,-1.89,261500,{"date":1300,"open":757,"high":907,"low":1301,"close":1302,"change":1303,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",99.81,100.22,-0.44,196500,{"date":1306,"open":1144,"high":1307,"low":400,"close":729,"change":808,"percent_change":808,"volume":1308,"transactions":9,"vwap":729},"2026-03-10",101.83,289800,{"date":1310,"open":402,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-09",101.24,98.35,101.07,0.03,570700,{"date":1317,"open":1318,"high":384,"low":1319,"close":1320,"change":1321,"percent_change":405,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",100.85,100.12,101.040001,-1.33,639600,{"date":1324,"open":1028,"high":1325,"low":1072,"close":580,"change":1326,"percent_change":346,"volume":1327,"transactions":9,"vwap":580},"2026-03-05",103.029999,-0.32,157800,{"date":1329,"open":931,"high":1330,"low":1331,"close":472,"change":423,"percent_change":1332,"volume":1333,"transactions":9,"vwap":472},"2026-03-04",102.97,101.74,1.03,457700,{"date":1335,"open":919,"high":1336,"low":1149,"close":430,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":430},"2026-03-03",102.050003,-0.47,-0.46,343600,{"date":1341,"open":933,"high":872,"low":933,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",102.11,-1.06,-1.03,324200,{"date":1347,"open":1012,"high":1132,"low":1348,"close":440,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":440},"2026-02-27",101.97,0.55,0.54,393700,{"date":1353,"open":872,"high":1071,"low":785,"close":610,"change":394,"percent_change":23,"volume":1354,"transactions":9,"vwap":610},"2026-02-26",673900,{"date":1356,"open":1357,"high":964,"low":430,"close":1342,"change":981,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1342},"2026-02-25",102.12,0.29,166500,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":611,"percent_change":611,"volume":1365,"transactions":9,"vwap":1364},"2026-02-24",100.55,102,101.81,185900,{"date":1367,"open":1368,"high":1368,"low":992,"close":771,"change":314,"percent_change":1369,"volume":1370,"transactions":9,"vwap":771},"2026-02-23",101.66,-1.9,154800,{"date":1372,"open":1313,"high":1373,"low":618,"close":813,"change":335,"percent_change":666,"volume":1374,"transactions":9,"vwap":813},"2026-02-20",102.46,325400,{"date":1376,"open":1377,"high":790,"low":784,"close":1378,"change":414,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",101.68,101.39,-0.78,1078400,{"date":1382,"open":1024,"high":1037,"low":896,"close":1383,"change":132,"percent_change":1184,"volume":1153,"transactions":9,"vwap":1383},"2026-02-18",102.19,{"date":1385,"open":411,"high":986,"low":712,"close":755,"change":1386,"percent_change":1386,"volume":1387,"transactions":9,"vwap":755},"2026-02-17",-0.06,126900,{"date":1389,"open":804,"high":1390,"low":747,"close":1391,"change":231,"percent_change":231,"volume":1392,"transactions":9,"vwap":1391},"2026-02-13",102.059998,101.47,144100,{"date":1394,"open":1091,"high":1395,"low":757,"close":807,"change":1396,"percent_change":355,"volume":982,"transactions":9,"vwap":807},"2026-02-12",103.42,-1.41,{"date":1398,"open":1399,"high":1395,"low":1056,"close":1400,"change":284,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-11",103.36,102.51,-0.65,203000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1035,"change":1407,"percent_change":394,"volume":1408,"transactions":9,"vwap":1035},"2026-02-10",103.080002,104.14,0.52,107000,{"date":1410,"open":1037,"high":1330,"low":1390,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-09",102.66,-0.49,-0.48,72900,{"date":1416,"open":384,"high":1035,"low":1417,"close":1086,"change":957,"percent_change":573,"volume":1418,"transactions":9,"vwap":1086},"2026-02-06",101.010002,207800,{"date":1420,"open":1091,"high":1421,"low":999,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",103.050003,101.89,-1.78,-1.72,104900,{"date":1427,"open":1428,"high":1429,"low":1132,"close":521,"change":1133,"percent_change":1134,"volume":1430,"transactions":9,"vwap":521},"2026-02-04",104.010002,104.62,155000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":444,"percent_change":545,"volume":1437,"transactions":9,"vwap":1436},"2026-02-03",104.6,105.019997,103.14,103.9,117100,{"date":1439,"open":1132,"high":1440,"low":1441,"close":1442,"change":335,"percent_change":473,"volume":1443,"transactions":9,"vwap":1442},"2026-02-02",104.96,103.11,104.71,65100,{"date":1445,"open":1446,"high":1447,"low":1049,"close":946,"change":243,"percent_change":554,"volume":1448,"transactions":9,"vwap":946},"2026-01-30",103.94,104.040001,79200,{"date":1450,"open":1451,"high":1451,"low":560,"close":1452,"change":1453,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-29",104.58,104.22,-0.09,60000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":443,"percent_change":414,"volume":1461,"transactions":9,"vwap":1460},"2026-01-28",105.35,105.67,104.21,104.31,48400,{"date":1463,"open":1110,"high":1110,"low":1464,"close":1465,"change":695,"percent_change":1120,"volume":1466,"transactions":9,"vwap":1465},"2026-01-27",104.75,105.15,24500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1337,"percent_change":1303,"volume":1473,"transactions":9,"vwap":1472},"2026-01-26",105.84,106.059998,105.26,105.32,55800,{"date":1475,"open":1110,"high":1476,"low":1477,"close":1478,"change":980,"percent_change":1358,"volume":1479,"transactions":9,"vwap":1478},"2026-01-23",105.8,105.38,105.79,35600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":878,"percent_change":759,"volume":1486,"transactions":9,"vwap":1485},"2026-01-22",105.77,106,105.19,105.48,164400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1472,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1472},"2026-01-21",103.85,105.64,1.49,1.44,194700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":946,"change":1499,"percent_change":1273,"volume":1500,"transactions":9,"vwap":946},"2026-01-20",104.5,104.94,103.62,-2.17,92100,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1483,"change":582,"percent_change":1326,"volume":1505,"transactions":9,"vwap":1483},"2026-01-16",106.33,105.74,70400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":980,"percent_change":1358,"volume":1512,"transactions":9,"vwap":1511},"2026-01-15",106.39,106.7,106.080002,106.34,862700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-14",106.86,106.89,105.49,106.029999,-1.15,-1.07,60700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":878,"percent_change":759,"volume":1528,"transactions":9,"vwap":1527},"2026-01-13",107.080002,107.26,106.69,107.18,146000,{"date":1530,"open":1531,"high":25,"low":1532,"close":1533,"change":107,"percent_change":107,"volume":1534,"transactions":9,"vwap":1533},"2026-01-12",106.61,106.35,107.019997,118500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":335,"percent_change":474,"volume":1541,"transactions":9,"vwap":1540},"2026-01-09",106.089996,107.010002,105.45,106.96,138800,{"date":1543,"open":1544,"high":1545,"low":1460,"close":1510,"change":1546,"percent_change":1491,"volume":1547,"transactions":9,"vwap":1510},"2026-01-08",104.42,106.31,1.56,172700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":242,"volume":1554,"transactions":9,"vwap":1552},"2026-01-07",105.080002,105.4,104.52,-0.4,180600,{"date":1556,"open":1557,"high":1550,"low":1557,"close":1558,"change":874,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-06",103.6,104.92,0.91,556800,{"date":1562,"open":544,"high":1119,"low":544,"close":1112,"change":274,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1112},"2026-01-05",1.25,197000,{"date":1566,"open":1567,"high":1036,"low":1568,"close":472,"change":1303,"percent_change":748,"volume":1569,"transactions":9,"vwap":472},"2026-01-02",103.35,102.26,179400,{"date":1571,"open":521,"high":521,"low":1405,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-31",103.13,-0.66,-0.64,83400,{"date":1577,"open":1578,"high":1579,"low":1042,"close":1580,"change":582,"percent_change":583,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",103.93,104.050003,103.79,54500,{"date":1583,"open":1460,"high":1544,"low":1446,"close":1584,"change":200,"percent_change":199,"volume":1585,"transactions":9,"vwap":1584},"2025-12-29",104.13,82300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-26",104.77,104.86,104.56,104.74,-0.11,-0.1,71100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1349,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-24",104.24,104.9,104.85,0.53,66700,{"date":1603,"open":1102,"high":1552,"low":1124,"close":1604,"change":1105,"percent_change":1605,"volume":982,"transactions":9,"vwap":1604},"2025-12-23",104.3,-0.25,{"date":1607,"open":1442,"high":1126,"low":1496,"close":1590,"change":147,"percent_change":1200,"volume":1608,"transactions":9,"vwap":1590},"2025-12-22",122200,{"date":1610,"open":1544,"high":1611,"low":1612,"close":1612,"change":1605,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-19",104.55,104.18,-0.24,253200,{"date":1616,"open":1617,"high":1110,"low":1618,"close":1619,"change":385,"percent_change":132,"volume":1224,"transactions":9,"vwap":1619},"2025-12-18",104.57,104.29,104.43,{"date":1621,"open":1622,"high":1589,"low":493,"close":1498,"change":284,"percent_change":1574,"volume":974,"transactions":9,"vwap":1498},"2025-12-17",104.35,{"date":1624,"open":1460,"high":1611,"low":1625,"close":1618,"change":1626,"percent_change":695,"volume":1627,"transactions":9,"vwap":1618},"2025-12-16",103.76,-0.18,188300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-15",105.029999,105.25,104.26,104.47,0.02,400300,{"date":1637,"open":1638,"high":1639,"low":1447,"close":1640,"change":1641,"percent_change":1058,"volume":1642,"transactions":9,"vwap":1640},"2025-12-12",104.83,105.089996,104.45,0.2,145800,{"date":1644,"open":1103,"high":1622,"low":1103,"close":492,"change":765,"percent_change":325,"volume":1645,"transactions":9,"vwap":492},"2025-12-11",108800,{"date":1647,"open":970,"high":1648,"low":970,"close":534,"change":1649,"percent_change":732,"volume":1650,"transactions":9,"vwap":534},"2025-12-10",103.87,0.86,290000,{"date":1652,"open":1139,"high":1653,"low":1056,"close":581,"change":525,"percent_change":525,"volume":1654,"transactions":9,"vwap":581},"2025-12-09",102.95,150500,{"date":1656,"open":1103,"high":1103,"low":1657,"close":472,"change":220,"percent_change":926,"volume":1608,"transactions":9,"vwap":472},"2025-12-08",102.44,{"date":1659,"open":1091,"high":1660,"low":1091,"close":553,"change":1407,"percent_change":23,"volume":1661,"transactions":9,"vwap":553},"2025-12-05",104.07,96200,{"date":1663,"open":938,"high":560,"low":1664,"close":945,"change":1665,"percent_change":779,"volume":1666,"transactions":9,"vwap":945},"2025-12-04",102.58,-0.3,100600,{"date":1668,"open":1411,"high":553,"low":1411,"close":1669,"change":137,"percent_change":1001,"volume":1670,"transactions":9,"vwap":1669},"2025-12-03",103.39,111600,{"date":1672,"open":1673,"high":1325,"low":798,"close":947,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":947},"2025-12-02",102.96,0,52200,{"date":1677,"open":1363,"high":1678,"low":1363,"close":947,"change":1679,"percent_change":1679,"volume":1680,"transactions":9,"vwap":947},"2025-12-01",103.26,0.07,89000,{"date":1682,"open":480,"high":544,"low":480,"close":1411,"change":324,"percent_change":464,"volume":1683,"transactions":9,"vwap":1411},"2025-11-28",21000,{"date":1685,"open":758,"high":441,"low":1686,"close":1687,"change":102,"percent_change":45,"volume":1688,"transactions":9,"vwap":1687},"2025-11-26",101.2,101.95,69900,{"date":1690,"open":1691,"high":1692,"low":1691,"close":769,"change":1693,"percent_change":1251,"volume":1694,"transactions":9,"vwap":769},"2025-11-25",99.13,101.050003,1.82,61700,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":294,"volume":1701,"transactions":9,"vwap":1699},"2025-11-24",98.92,99.46,99.12,0.44,106800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":658,"percent_change":649,"volume":1708,"transactions":9,"vwap":1707},"2025-11-21",97.57,99.32,97.43,98.68,335000,{"date":1710,"open":837,"high":1711,"low":1264,"close":1712,"change":1713,"percent_change":1230,"volume":1714,"transactions":9,"vwap":1712},"2025-11-20",99.93,97.040001,-1.24,226500,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1337,"percent_change":1413,"volume":1720,"transactions":9,"vwap":1719},"2025-11-19",99.050003,97.83,98.28,225500,{"date":1722,"open":1723,"high":1269,"low":1724,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-18",98.8,98.4,98.75,-0.94,476200,{"date":1729,"open":712,"high":769,"low":1295,"close":1730,"change":72,"percent_change":1520,"volume":1731,"transactions":9,"vwap":1730},"2025-11-17",99.69,246100,{"date":1733,"open":1362,"high":1391,"low":1734,"close":806,"change":994,"percent_change":1735,"volume":1736,"transactions":9,"vwap":806},"2025-11-14",100.44,-0.86,117200,{"date":1738,"open":531,"high":531,"low":1739,"close":430,"change":315,"percent_change":1297,"volume":1740,"transactions":9,"vwap":430},"2025-11-13",101.49,98100,{"date":1742,"open":571,"high":1578,"low":1743,"close":1557,"change":1674,"percent_change":1674,"volume":1744,"transactions":9,"vwap":1557},"2025-11-12",103.29,118900,{"date":1746,"open":1330,"high":1747,"low":1330,"close":1557,"change":793,"percent_change":1350,"volume":1748,"transactions":9,"vwap":1557},"2025-11-11",103.68,65400,{"date":1750,"open":1411,"high":453,"low":1751,"close":1071,"change":873,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1071},"2025-11-10",102.28,0.94,754700,{"date":1755,"open":933,"high":1028,"low":401,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-07",102.080002,0.63,0.62,139500,{"date":1761,"open":1664,"high":581,"low":1762,"close":805,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":805},"2025-11-06",101.089996,-1.6,-1.55,155900,{"date":1767,"open":543,"high":1036,"low":1342,"close":1421,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1421},"2025-11-05",0.6,0.59,253500,{"date":1772,"open":1773,"high":1774,"low":1568,"close":543,"change":1775,"percent_change":1519,"volume":1776,"transactions":9,"vwap":543},"2025-11-04",102.38,103.019997,-1.19,185700,{"date":1778,"open":551,"high":1779,"low":1405,"close":1780,"change":1700,"percent_change":293,"volume":1781,"transactions":9,"vwap":1780},"2025-11-03",103.75,103.64,1763700,{"date":1783,"open":1669,"high":1784,"low":939,"close":453,"change":658,"percent_change":1785,"volume":1786,"transactions":9,"vwap":453},"2025-10-31",103.59,1.61,134800,{"date":1788,"open":504,"high":600,"low":411,"close":411,"change":485,"percent_change":1789,"volume":1790,"transactions":9,"vwap":411},"2025-10-30",-1.63,137000,{"date":1792,"open":1118,"high":1793,"low":1794,"close":1795,"change":1081,"percent_change":413,"volume":1796,"transactions":9,"vwap":1795},"2025-10-29",104.089996,102.79,103.24,178000,{"date":1798,"open":1799,"high":1800,"low":1793,"close":1793,"change":1192,"percent_change":582,"volume":1801,"transactions":9,"vwap":1793},"2025-10-28",104.37,104.84,205900,{"date":1803,"open":1804,"high":1805,"low":1406,"close":1806,"change":474,"percent_change":1236,"volume":1807,"transactions":9,"vwap":1806},"2025-10-27",104.4,104.69,104.44,90100,{"date":1809,"open":1810,"high":1810,"low":553,"close":553,"change":346,"percent_change":1665,"volume":1811,"transactions":9,"vwap":553},"2025-10-24",104.54,39400,{"date":1813,"open":955,"high":1579,"low":1325,"close":1118,"change":950,"percent_change":142,"volume":1814,"transactions":9,"vwap":1118},"2025-10-23",66500,{"date":1816,"open":1804,"high":1804,"low":1817,"close":1784,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1784},"2025-10-22",103.33,-1.23,-1.17,1289900,{"date":1822,"open":1625,"high":1823,"low":1625,"close":1824,"change":117,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-21",105.07,104.82,1.09,58600,{"date":1828,"open":1567,"high":1580,"low":579,"close":1829,"change":765,"percent_change":38,"volume":1830,"transactions":9,"vwap":1829},"2025-10-20",103.69,71200,{"date":1832,"open":1756,"high":1572,"low":1756,"close":864,"change":765,"percent_change":38,"volume":1833,"transactions":9,"vwap":864},"2025-10-17",75000,{"date":1835,"open":1557,"high":589,"low":1836,"close":1383,"change":1837,"percent_change":1008,"volume":1461,"transactions":9,"vwap":1383},"2025-10-16",101.51,-1.31,{"date":1839,"open":1779,"high":1544,"low":1840,"close":534,"change":1841,"percent_change":1842,"volume":982,"transactions":9,"vwap":534},"2025-10-15",103,0.22,0.21,{"date":1844,"open":1845,"high":1784,"low":1845,"close":1049,"change":1236,"percent_change":132,"volume":1846,"transactions":9,"vwap":1049},"2025-10-14",101.48,62400,{"date":1848,"open":1836,"high":870,"low":1836,"close":961,"change":649,"percent_change":494,"volume":1849,"transactions":9,"vwap":961},"2025-10-13",114300,{"date":1851,"open":1330,"high":463,"low":925,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-10",100.79,-2.21,-2.15,277700,{"date":1857,"open":1678,"high":450,"low":970,"close":1840,"change":1326,"percent_change":346,"volume":1858,"transactions":9,"vwap":1840},"2025-10-09",119000,{"date":1860,"open":463,"high":1066,"low":1085,"close":579,"change":122,"percent_change":601,"volume":1861,"transactions":9,"vwap":579},"2025-10-08",263000,{"date":1863,"open":1428,"high":1428,"low":1330,"close":1864,"change":1865,"percent_change":934,"volume":1866,"transactions":9,"vwap":1864},"2025-10-07",103.07,-1.14,129900,{"date":1868,"open":1622,"high":1102,"low":1395,"close":1459,"change":1869,"percent_change":1700,"volume":1870,"transactions":9,"vwap":1459},"2025-10-06",0.46,70300,{"date":1872,"open":1873,"high":1874,"low":1095,"close":1779,"change":199,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1779},"2025-10-03",104.51,104.65,-0.56,71500,{"date":1878,"open":1599,"high":1599,"low":1579,"close":1879,"change":554,"percent_change":1192,"volume":1880,"transactions":9,"vwap":1879},"2025-10-02",104.33,243400,{"date":1882,"open":1633,"high":1883,"low":1604,"close":1119,"change":1593,"percent_change":1593,"volume":1884,"transactions":9,"vwap":1119},"2025-10-01",104.98,1546100,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":284,"percent_change":1574,"volume":1890,"transactions":9,"vwap":1889},"2025-09-30",105.17,104.099998,104.8,260600,{"date":1892,"open":1893,"high":1894,"low":1589,"close":1895,"change":1600,"percent_change":394,"volume":1826,"transactions":9,"vwap":1895},"2025-09-29",105.46,105.5,105.47,{"date":1897,"open":954,"high":1497,"low":1489,"close":1497,"change":424,"percent_change":45,"volume":1898,"transactions":9,"vwap":1497},"2025-09-26",290900,{"date":1900,"open":492,"high":1901,"low":534,"close":1436,"change":1902,"percent_change":926,"volume":1903,"transactions":9,"vwap":1436},"2025-09-25",104.32,-0.93,115200,{"date":1905,"open":1824,"high":1906,"low":1907,"close":1638,"change":122,"percent_change":601,"volume":1908,"transactions":9,"vwap":1638},"2025-09-24",105.13,104.48,80700,{"date":1910,"open":1911,"high":1911,"low":1611,"close":1451,"change":1081,"percent_change":444,"volume":1912,"transactions":9,"vwap":1451},"2025-09-23",105.55,85800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1134,"percent_change":454,"volume":1919,"transactions":9,"vwap":1918},"2025-09-22",105.44,105.9,105.37,105.43,92900,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-19",105.93,105.52,105.65,0.18,0.17,96900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1895,"change":640,"percent_change":1105,"volume":1933,"transactions":9,"vwap":1895},"2025-09-18",106.050003,106.16,105.39,60800,{"date":1935,"open":1936,"high":1937,"low":1589,"close":1936,"change":1938,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-17",105.75,106.42,-0.02,83600,{"date":1941,"open":1469,"high":1942,"low":1517,"close":1482,"change":1943,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1482},"2025-09-16",105.98,-0.08,76700,{"date":1946,"open":1942,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1758,"volume":1951,"transactions":9,"vwap":1949},"2025-09-15",106.3,105.58,105.85,0.65,216200,{"date":1953,"open":1465,"high":1457,"low":1630,"close":1954,"change":1955,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-12",105.2,0.01,47500,{"date":1958,"open":1447,"high":1631,"low":1428,"close":1484,"change":1959,"percent_change":1073,"volume":1960,"transactions":9,"vwap":1484},"2025-09-11",1.41,91800,{"date":1962,"open":1497,"high":1497,"low":1963,"close":948,"change":1837,"percent_change":253,"volume":1814,"transactions":9,"vwap":948},"2025-09-10",103.56,{"date":1965,"open":1966,"high":1465,"low":1640,"close":1639,"change":1133,"percent_change":1134,"volume":1661,"transactions":9,"vwap":1639},"2025-09-09",105.050003,{"date":1968,"open":1969,"high":1472,"low":1429,"close":1472,"change":159,"percent_change":324,"volume":1970,"transactions":9,"vwap":1472},"2025-09-08",104.91,547000,{"date":1972,"open":1973,"high":1539,"low":1612,"close":1451,"change":695,"percent_change":1120,"volume":1974,"transactions":9,"vwap":1451},"2025-09-05",105.16,74300,{"date":1976,"open":551,"high":1464,"low":1104,"close":1464,"change":1492,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1464},"2025-09-04",1.39,83900,{"date":1980,"open":1043,"high":1095,"low":1673,"close":450,"change":127,"percent_change":232,"volume":1981,"transactions":9,"vwap":450},"2025-09-03",219400,{"date":1983,"open":1390,"high":1330,"low":1390,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-02",102.91,-0.54,-0.52,687200,{"date":1989,"open":1406,"high":1406,"low":1435,"close":524,"change":545,"percent_change":1087,"volume":1990,"transactions":9,"vwap":524},"2025-08-29",61800,{"date":1992,"open":1101,"high":1901,"low":1780,"close":1452,"change":1926,"percent_change":878,"volume":1993,"transactions":9,"vwap":1452},"2025-08-28",339800,{"date":1995,"open":1996,"high":492,"low":1996,"close":1579,"change":1641,"percent_change":1058,"volume":1997,"transactions":9,"vwap":1579},"2025-08-27",103.71,41500,{"date":1999,"open":1066,"high":571,"low":1395,"close":1489,"change":2000,"percent_change":1015,"volume":2001,"transactions":9,"vwap":1489},"2025-08-26",0.27,242600,{"date":2003,"open":534,"high":954,"low":534,"close":493,"change":1192,"percent_change":582,"volume":2004,"transactions":9,"vwap":493},"2025-08-25",422300,{"date":2006,"open":2007,"high":1112,"low":2007,"close":1578,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1578},"2025-08-22",101.98,2.33,2.29,49500,{"date":2012,"open":2013,"high":2014,"low":1762,"close":2015,"change":2016,"percent_change":545,"volume":2017,"transactions":9,"vwap":2015},"2025-08-21",101.79,101.82,101.6,-0.79,42600,{"date":2019,"open":1673,"high":1086,"low":2020,"close":872,"change":285,"percent_change":284,"volume":2021,"transactions":9,"vwap":872},"2025-08-20",101.78,38700,{"date":2023,"open":1678,"high":2024,"low":461,"close":1405,"change":1943,"percent_change":1943,"volume":2025,"transactions":9,"vwap":1405},"2025-08-19",103.81,64100,{"date":2027,"open":1373,"high":2028,"low":1373,"close":531,"change":1700,"percent_change":293,"volume":2029,"transactions":9,"vwap":531},"2025-08-18",103.3,26800,{"date":2031,"open":1864,"high":1035,"low":2032,"close":776,"change":866,"percent_change":866,"volume":2033,"transactions":9,"vwap":776},"2025-08-15",102.53,38600,{"date":2035,"open":865,"high":1043,"low":441,"close":1794,"change":1593,"percent_change":1593,"volume":2036,"transactions":9,"vwap":1794},"2025-08-14",28400,{"date":2038,"open":2039,"high":1091,"low":1390,"close":2040,"change":89,"percent_change":45,"volume":2041,"transactions":9,"vwap":2040},"2025-08-13",102.13,102.89,84700,{"date":2043,"open":1023,"high":2044,"low":977,"close":2044,"change":573,"percent_change":273,"volume":2045,"transactions":9,"vwap":2044},"2025-08-12",101.87,72200,{"date":2047,"open":844,"high":1692,"low":1362,"close":1156,"change":1058,"percent_change":1058,"volume":2048,"transactions":9,"vwap":1156},"2025-08-11",81100,{"date":2050,"open":2051,"high":2052,"low":1164,"close":1734,"change":346,"percent_change":346,"volume":2053,"transactions":9,"vwap":1734},"2025-08-08",100.76,101.059998,46400,{"date":2055,"open":2056,"high":720,"low":2057,"close":2058,"change":1943,"percent_change":1943,"volume":2059,"transactions":9,"vwap":2058},"2025-08-07",101.27,99.96,100.75,45800,{"date":2061,"open":987,"high":1318,"low":2062,"close":1025,"change":495,"percent_change":2063,"volume":1569,"transactions":9,"vwap":1025},"2025-08-06",99.27,1.66,{"date":2065,"open":2066,"high":830,"low":1697,"close":2067,"change":1592,"percent_change":1592,"volume":2068,"transactions":9,"vwap":2067},"2025-08-05",99.41,99.18,180300,{"date":2070,"open":683,"high":908,"low":1163,"close":889,"change":2071,"percent_change":59,"volume":2072,"transactions":9,"vwap":889},"2025-08-04",1.17,916600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1291,"change":2078,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1291},"2025-08-01",98.2,98.54,97.5,-1.86,137400,{"date":2081,"open":784,"high":1686,"low":2082,"close":1157,"change":2083,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1157},"2025-07-31",99.87,-0.51,59500,{"date":2086,"open":1318,"high":431,"low":1157,"close":370,"change":640,"percent_change":640,"volume":2087,"transactions":9,"vwap":370},"2025-07-30",76100,{"date":2089,"open":1014,"high":1014,"low":1162,"close":806,"change":1902,"percent_change":2090,"volume":2091,"transactions":9,"vwap":806},"2025-07-29",-0.91,144700,{"date":2093,"open":963,"high":790,"low":1739,"close":963,"change":2094,"percent_change":2094,"volume":2095,"transactions":9,"vwap":963},"2025-07-28",0.28,65800,{"date":2097,"open":1417,"high":2098,"low":769,"close":2098,"change":535,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-25",101.42,0.68,24400,{"date":2102,"open":731,"high":430,"low":917,"close":925,"change":1178,"percent_change":72,"volume":2103,"transactions":9,"vwap":925},"2025-07-24",81200,{"date":2105,"open":2106,"high":1687,"low":411,"close":1307,"change":949,"percent_change":949,"volume":2107,"transactions":9,"vwap":1307},"2025-07-23",101.85,112300,{"date":2109,"open":784,"high":999,"low":2110,"close":1739,"change":793,"percent_change":1349,"volume":1179,"transactions":9,"vwap":1739},"2025-07-22",100.92,{"date":2112,"open":1852,"high":2113,"low":2058,"close":618,"change":231,"percent_change":231,"volume":2114,"transactions":9,"vwap":618},"2025-07-21",101.28,40500,{"date":2116,"open":917,"high":917,"low":2117,"close":2118,"change":107,"percent_change":107,"volume":2119,"transactions":9,"vwap":2118},"2025-07-18",100.18,100.56,44100,{"date":2121,"open":2122,"high":1162,"low":2122,"close":746,"change":535,"percent_change":535,"volume":2123,"transactions":9,"vwap":746},"2025-07-17",99.88,53600,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1301,"change":2128,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1301},"2025-07-16",100.029999,99.010002,0.05,76000,{"date":2131,"open":621,"high":731,"low":2132,"close":2133,"change":253,"percent_change":1713,"volume":2134,"transactions":9,"vwap":2133},"2025-07-15",99.75,99.76,112200,{"date":2136,"open":370,"high":1692,"low":2137,"close":1417,"change":1600,"percent_change":1600,"volume":2138,"transactions":9,"vwap":1417},"2025-07-14",100.4,62200,{"date":2140,"open":1362,"high":917,"low":919,"close":818,"change":582,"percent_change":582,"volume":2141,"transactions":9,"vwap":818},"2025-07-11",69200,{"date":2143,"open":2144,"high":2145,"low":2144,"close":823,"change":137,"percent_change":137,"volume":2146,"transactions":9,"vwap":823},"2025-07-10",100.25,101.13,51400,{"date":2148,"open":2149,"high":1000,"low":402,"close":2150,"change":231,"percent_change":231,"volume":1990,"transactions":9,"vwap":2150},"2025-07-09",100.040001,100.16,{"date":2152,"open":2153,"high":2153,"low":2154,"close":682,"change":748,"percent_change":748,"volume":1473,"transactions":9,"vwap":682},"2025-07-08",100.47,99.62,{"date":2156,"open":2157,"high":2137,"low":830,"close":1302,"change":1574,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1302},"2025-07-07",100.089996,-0.63,156200,{"date":2161,"open":1362,"high":1144,"low":1362,"close":2162,"change":793,"percent_change":793,"volume":2163,"transactions":9,"vwap":2162},"2025-07-03",100.86,97000,{"date":2165,"open":2166,"high":1164,"low":691,"close":895,"change":127,"percent_change":127,"volume":2167,"transactions":9,"vwap":895},"2025-07-02",100.059998,105300,{"date":2169,"open":1161,"high":2170,"low":2171,"close":403,"change":1015,"percent_change":1015,"volume":2172,"transactions":9,"vwap":403},"2025-07-01",100.13,98.89,500000,{"date":2174,"open":838,"high":918,"low":837,"close":631,"change":562,"percent_change":562,"volume":2175,"transactions":9,"vwap":631},"2025-06-30",1017200,{"date":2177,"open":2178,"high":1277,"low":2179,"close":702,"change":59,"percent_change":2180,"volume":2181,"transactions":9,"vwap":702},"2025-06-27",98.82,98.66,1.21,53000,{"date":2183,"open":1270,"high":2184,"low":2185,"close":2186,"change":1284,"percent_change":89,"volume":2187,"transactions":9,"vwap":2186},"2025-06-26",98.43,97.46,98.37,56000,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2090,"percent_change":1902,"volume":2193,"transactions":9,"vwap":2192},"2025-06-25",98.6,97.21,97.38,41900,{"date":2195,"open":1234,"high":2196,"low":1198,"close":334,"change":874,"percent_change":2197,"volume":2198,"transactions":9,"vwap":334},"2025-06-24",98.59,0.98,106300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":611,"percent_change":1051,"volume":2205,"transactions":9,"vwap":2204},"2025-06-23",95.88,97.37,95.35,97.34,88500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1641,"percent_change":1842,"volume":2212,"transactions":9,"vwap":2211},"2025-06-20",96.54,96.66,95.44,95.86,63800,{"date":2214,"open":2215,"high":2216,"low":207,"close":2217,"change":1634,"percent_change":1634,"volume":2218,"transactions":9,"vwap":2217},"2025-06-18",95.89,96.48,95.66,67400,{"date":2220,"open":303,"high":2221,"low":2210,"close":2222,"change":1818,"percent_change":1008,"volume":2223,"transactions":9,"vwap":2222},"2025-06-17",96.52,95.64,62300,{"date":2225,"open":251,"high":1712,"low":251,"close":2226,"change":1332,"percent_change":2227,"volume":2212,"transactions":9,"vwap":2226},"2025-06-16",96.87,1.07,{"date":2229,"open":2230,"high":1242,"low":1204,"close":1176,"change":2231,"percent_change":252,"volume":1811,"transactions":9,"vwap":1176},"2025-06-13",95.82,-1.18,{"date":2233,"open":2234,"high":2202,"low":1227,"close":2235,"change":2236,"percent_change":2083,"volume":2237,"transactions":9,"vwap":2235},"2025-06-12",97.080002,97.019997,-0.5,51900,{"date":2239,"open":2076,"high":2076,"low":2240,"close":291,"change":2241,"percent_change":1243,"volume":2242,"transactions":9,"vwap":291},"2025-06-11",97.23,-0.59,57100,{"date":2244,"open":2077,"high":2245,"low":2246,"close":2245,"change":38,"percent_change":765,"volume":2247,"transactions":9,"vwap":2245},"2025-06-10",98.11,97.25,45400,{"date":2249,"open":1191,"high":291,"low":2250,"close":2192,"change":1200,"percent_change":231,"volume":2251,"transactions":9,"vwap":2192},"2025-06-09",96.64,70800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2235,"change":1559,"percent_change":874,"volume":2257,"transactions":9,"vwap":2235},"2025-06-06",97.13,97.3,96.73,27200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":282,"change":1230,"percent_change":1007,"volume":2263,"transactions":9,"vwap":282},"2025-06-05",97.32,97.82,95.6,67100,{"date":2265,"open":344,"high":2266,"low":1262,"close":2202,"change":866,"percent_change":866,"volume":2267,"transactions":9,"vwap":2202},"2025-06-04",97.81,59000,{"date":2269,"open":2235,"high":656,"low":2235,"close":2270,"change":1350,"percent_change":793,"volume":2271,"transactions":9,"vwap":2270},"2025-06-03",97.44,75400,{"date":2273,"open":2274,"high":2275,"low":2210,"close":2276,"change":1841,"percent_change":602,"volume":2277,"transactions":9,"vwap":2276},"2025-06-02",96.37,96.95,96.9,367300,{"date":2279,"open":2280,"high":1262,"low":2281,"close":2282,"change":973,"percent_change":759,"volume":2283,"transactions":9,"vwap":2282},"2025-05-30",96.21,95.9,96.68,67200,{"date":2285,"open":1271,"high":1271,"low":282,"close":2208,"change":583,"percent_change":582,"volume":2193,"transactions":9,"vwap":2208},"2025-05-29",{"date":2287,"open":1704,"high":2288,"low":269,"close":2226,"change":1265,"percent_change":1097,"volume":2289,"transactions":9,"vwap":2226},"2025-05-28",97.72,48600,{"date":2291,"open":2292,"high":1271,"low":251,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-27",96.5,97.58,2.3,2.41,82000,{"date":2298,"open":2299,"high":197,"low":2299,"close":2300,"change":545,"percent_change":414,"volume":1016,"transactions":9,"vwap":2300},"2025-05-23",94.57,95.28,{"date":2302,"open":2303,"high":2304,"low":207,"close":2305,"change":878,"percent_change":1926,"volume":2306,"transactions":9,"vwap":2305},"2025-05-22",95.65,96.59,96.050003,68000,{"date":2308,"open":2309,"high":2246,"low":2310,"close":2215,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2215},"2025-05-21",97.059998,95.55,-1.93,-1.97,78200,{"date":2315,"open":334,"high":1312,"low":2202,"close":2261,"change":1553,"percent_change":808,"volume":2316,"transactions":9,"vwap":2261},"2025-05-20",100000,{"date":2318,"open":2226,"high":1719,"low":343,"close":2319,"change":965,"percent_change":965,"volume":2320,"transactions":9,"vwap":2319},"2025-05-19",98.22,49000,{"date":2322,"open":1704,"high":2323,"low":2202,"close":2324,"change":45,"percent_change":1332,"volume":2325,"transactions":9,"vwap":2324},"2025-05-16",98.27,98.25,43500,{"date":2327,"open":2328,"high":1706,"low":1229,"close":2246,"change":107,"percent_change":107,"volume":2329,"transactions":9,"vwap":2246},"2025-05-15",96.51,119100,{"date":2331,"open":1175,"high":1704,"low":1174,"close":2332,"change":1925,"percent_change":1058,"volume":2333,"transactions":9,"vwap":2332},"2025-05-14",97.19,190900,{"date":2335,"open":2336,"high":2260,"low":2337,"close":1262,"change":666,"percent_change":66,"volume":2212,"transactions":9,"vwap":1262},"2025-05-13",96.44,96.22,{"date":2339,"open":303,"high":303,"low":1205,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-12",96.14,3.54,3.82,118700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":602,"percent_change":122,"volume":2350,"transactions":9,"vwap":2349},"2025-05-09",92.65,93.010002,92.3,92.6,167500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2353,"change":132,"percent_change":473,"volume":2356,"transactions":9,"vwap":2353},"2025-05-08",92.37,93.18,91.67,217000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":423,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-07",90.98,91.88,90.95,91.59,1.16,46300,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1412,"percent_change":1985,"volume":2370,"transactions":9,"vwap":2369},"2025-05-06",90.13,91.2,90.54,101200,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":1875,"percent_change":200,"volume":2198,"transactions":9,"vwap":2375},"2025-05-05",90.62,91.55,91.029999,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2362,"change":1127,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2362},"2025-05-02",90.84,91.91,1.8,107900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1869,"volume":2389,"transactions":9,"vwap":2387},"2025-05-01",90,90.91,89.79,89.97,0.41,98000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1665,"percent_change":583,"volume":2029,"transactions":9,"vwap":2395},"2025-04-30",88.040001,89.8,87.37,89.56,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":1950,"volume":2053,"transactions":9,"vwap":2400},"2025-04-29",88.6,90.010002,89.86,0.58,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1634,"percent_change":1634,"volume":2408,"transactions":9,"vwap":2407},"2025-04-28",89.37,90.019997,88.25,89.28,57400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2197,"percent_change":2415,"volume":2146,"transactions":9,"vwap":2414},"2025-04-25",88.18,89.29,88.029999,89.26,1.11,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-04-24",86.51,88.39,86.44,88.28,1.75,2.02,55900,{"date":2426,"open":2427,"high":2419,"low":2428,"close":2429,"change":1977,"percent_change":2430,"volume":2251,"transactions":9,"vwap":2429},"2025-04-23",87.73,86.29,86.53,1.63,{"date":180,"open":176,"high":2432,"low":176,"close":2433,"change":611,"percent_change":2434,"volume":1814,"transactions":9,"vwap":2433},85.79,85.14,1.77]