[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYG":3,"homepage-market-summary":30,"stock-historical-IYG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYG","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. Financial Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.199,1.081164,"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},90.17,90.29,90.51,89.735,89.99,0.18,0.2,81438.579932,98.66,79.87,106868.184633192,54.8,6609,{"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},73.019997,95412,34825546.158298,21.28,"2025-04-22",[182,185,195,204,215,226,237,247,258,268,278,288,297,307,316,327,338,347,357,366,377,385,395,406,417,427,437,446,457,467,475,486,496,507,518,527,535,543,552,560,571,579,590,600,611,620,629,638,646,656,666,675,686,696,705,716,727,735,743,752,759,767,775,782,790,797,806,814,821,829,837,843,850,855,863,870,877,883,892,899,908,915,921,930,938,945,953,960,967,975,982,989,995,1002,1011,1018,1025,1031,1038,1047,1053,1059,1065,1071,1077,1083,1089,1095,1101,1105,1112,1117,1122,1129,1136,1142,1149,1155,1161,1168,1173,1181,1187,1193,1202,1208,1215,1223,1230,1239,1247,1254,1261,1268,1274,1281,1288,1297,1305,1311,1317,1323,1332,1339,1346,1354,1363,1369,1378,1386,1393,1400,1406,1413,1419,1427,1434,1440,1446,1451,1455,1462,1469,1478,1485,1491,1499,1506,1513,1520,1527,1534,1540,1546,1551,1559,1566,1571,1579,1585,1590,1595,1603,1609,1615,1619,1626,1630,1638,1642,1647,1654,1659,1665,1670,1675,1680,1683,1688,1693,1699,1705,1709,1716,1722,1729,1737,1740,1744,1751,1758,1765,1770,1775,1781,1787,1795,1803,1809,1816,1823,1828,1835,1841,1846,1852,1856,1860,1866,1871,1875,1880,1882,1888,1894,1899,1905,1909,1917,1922,1928,1934,1940,1946,1952,1957,1963,1967,1971,1976,1982,1985,1990,1996,2001,2004,2011,2016,2020,2026,2030,2035,2040,2044,2048,2051,2055,2060,2064,2068,2071,2075,2080,2082,2086,2091,2095,2100,2103,2106,2111,2114,2118,2122,2126,2128,2134,2138,2143,2148,2154,2159,2166,2171,2176,2183,2189,2195,2201,2205,2208,2211,2214,2216,2220,2224,2229,2234,2240,2243,2248,2252,2255,2259,2263,2267,2270,2274,2280,2286,2291,2296,2303,2309,2315,2320,2327,2332,2338,2345,2350,2355,2358,2363,2370,2375,2379,2384,2388,2393,2398,2404,2410,2416,2424,2428,2434,2440,2445,2451,2456,2460,2467,2472,2478,2484,2491,2499,2505,2512,2517,2523,2530,2538,2545],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1450,90.1583,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",89.69,90.12,88.78,0.07,0.08,305827.826426,1697,89.4216,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",91,89.92,-1.11,-1.22,46573.714106,864,90.349,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",91.49,91.596,90.53,91.03,-0.39,-0.43,62756.500621,1047,90.969,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",92.16,92.34,91.32,91.42,-1.15,-1.24,131872.65423,1286,91.6615,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",92.28,92.6,91.65,92.57,0.55,0.6,88931.794144,1109,92.3475,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",92,92.36,91.415,92.02,0.05,111003.34029,994,91.9027,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",92.06,92.88,91.95,91.97,-0.49,-0.53,111489.152991,1210,92.3466,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",94.62,92.08,92.46,-1.92,-2.03,158323.886969,2121,92.6053,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",94.55,94.01,94.38,0.51,0.54,44365.340316,847,94.3295,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":23,"volume":285,"transactions":286,"vwap":287},"2026-09-18",93.35,93.97,93.1301,93.87,0.19,112860.459705,1484,93.5946,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",94.44,93.3738,93.68,-0.06,67812.459998,825,93.8891,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",95.37,92.87,93.74,-1.67,-1.75,109790.068301,1357,94.3704,{"date":308,"open":309,"high":309,"low":260,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",95.7,95.41,-0.57,-0.59,341997.669434,1117,94.9013,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",96.62,96.72,95.58,95.98,-0.65,-0.67,70809.469617,932,96.1281,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",96.94,97.17,96.21,96.63,0.67,0.7,52661.533543,856,96.609,{"date":339,"open":331,"high":340,"low":309,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",96.3299,95.96,-0.48,-0.5,50262.910146,861,95.9689,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",96.44,96.87,95.9015,-0.33,-0.34,66168.260424,1106,96.5827,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":200,"volume":363,"transactions":364,"vwap":365},"2026-09-08",97.41,97.51,96.77,-1.2,48366.352549,851,97.1726,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",97.83,98.25,97.64,97.97,-0.63,-0.64,131507.72229,801,98.0408,{"date":378,"open":379,"high":25,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":355,"vwap":384},"2026-09-03",97.55,98.6,1.56,1.61,93346.750973,98.2555,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",96.67,98.14,97.04,0.765,0.79,88624.852004,1185,97.4522,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",97.02,97.695,96.205,96.275,-1.025,-1.05,96669.690256,1325,96.6158,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",97.49,97.5099,97.248,97.3,-0.51,-0.52,67869.112045,1356,97.3665,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":152,"volume":424,"transactions":425,"vwap":426},"2026-08-28",97.68,98.4,97.645,97.81,0.34,50164.596664,902,97.9196,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":342,"volume":434,"transactions":435,"vwap":436},"2026-08-27",97.37,98.03,97.18,97.47,-0.47,62025.002761,1056,97.6074,{"date":438,"open":439,"high":440,"low":370,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",97.99,98.18,97.94,-0.13,103888.406263,1040,97.9642,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",97.75,98.13,97.25,98.07,0.3,0.31,83748.257881,1190,97.7957,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",96.95,98.095,97.77,1.05,1.09,80198.308438,1144,97.7538,{"date":468,"open":469,"high":470,"low":469,"close":319,"change":471,"percent_change":472,"volume":473,"transactions":276,"vwap":474},"2026-08-21",96.28,97,1.03,1.08,44126.684077,96.6519,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",96.66,96.885,95.595,95.69,-1.12,-1.16,86690.54398,1283,96.2501,{"date":487,"open":448,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",97.9528,96.7,96.81,-0.76,-0.78,73633.70765,896,97.2536,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",97.31,97.73,97.0317,97.57,0.28,0.29,121581.606544,1178,97.4997,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",97.84,98.2546,97.21,97.29,-0.85,-0.87,87978.162903,1241,97.7658,{"date":519,"open":520,"high":521,"low":522,"close":388,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",98.22,98.3691,98.05,-0.11,64544.783141,793,98.1768,{"date":528,"open":529,"high":530,"low":408,"close":369,"change":273,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",98.19,98.39,0.52,66820.054069,921,97.9994,{"date":536,"open":379,"high":537,"low":450,"close":538,"change":539,"percent_change":127,"volume":540,"transactions":541,"vwap":542},"2026-08-12",97.895,97.74,0.39,39940.567737,630,97.5192,{"date":544,"open":498,"high":545,"low":546,"close":547,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",97.835,97.24,97.35,0.04,44492.049807,745,97.5087,{"date":553,"open":554,"high":555,"low":554,"close":498,"change":556,"percent_change":52,"volume":557,"transactions":558,"vwap":559},"2026-08-10",96.73,97.62,0.47,72431.763432,945,97.2331,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",96.86,97.035,96.55,96.84,-0.2,-0.21,51275.849511,765,96.8377,{"date":572,"open":573,"high":573,"low":490,"close":389,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",98.11,-0.54,-0.55,83371.078872,1027,97.0612,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",97.96,98.15,97.34,97.58,0.22,0.23,59605.589814,984,97.6893,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",96.41,97.71,97.36,0.93,0.96,78256.953703,1197,97.3868,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",96.23,96.54,95.72,96.43,0.91,0.95,55001.566905,1115,96.1835,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":107,"percent_change":107,"volume":617,"transactions":618,"vwap":619},"2026-07-31",95.45,95.79,95.02,95.52,53273.47009,949,95.5386,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":89,"percent_change":472,"volume":626,"transactions":627,"vwap":628},"2026-07-30",94.82,95.61,94.2,95.46,39294.225303,712,95.0821,{"date":630,"open":631,"high":632,"low":633,"close":290,"change":634,"percent_change":263,"volume":635,"transactions":636,"vwap":637},"2026-07-29",95.82,96.02,94.3651,-1.85,61614.638358,908,94.9671,{"date":639,"open":614,"high":640,"low":641,"close":640,"change":595,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",96.29,95.285,0.98,63648.167986,955,95.9935,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":607,"volume":653,"transactions":654,"vwap":655},"2026-07-27",95.2,95.86,94.81,95.36,0.895,95561.520551,1202,95.1925,{"date":657,"open":658,"high":270,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",93.82,93.585,94.465,0.635,0.68,188358.695118,1090,94.0022,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":574,"percent_change":311,"volume":672,"transactions":673,"vwap":674},"2026-07-23",93.63,93.85,93.31,93.83,49812.871876,838,93.6495,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",94.42,94.654,94.15,94.37,0.09,0.1,51999.313675,767,94.3919,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":122,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",94.09,94.68,93.48,94.28,0.27,78122.945305,1248,94.3323,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":433,"percent_change":343,"volume":702,"transactions":703,"vwap":704},"2026-07-20",94.6,94.66,93.88,94.03,149856.788184,1103,94.1442,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",95.14,95.59,94.31,94.5,-1.23,-1.28,93895.288128,1338,94.9844,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",95.89,95.95,95.16,95.73,0.14,0.15,67628.75985,974,95.5652,{"date":728,"open":729,"high":730,"low":729,"close":708,"change":731,"percent_change":462,"volume":732,"transactions":733,"vwap":734},"2026-07-15",94.97,95.94,0.99,82179.927964,1105,95.6353,{"date":736,"open":737,"high":738,"low":737,"close":698,"change":233,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",93.52,95.55,0.64,75784.032987,985,94.7543,{"date":744,"open":745,"high":688,"low":746,"close":747,"change":147,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",93.98,93.36,94,0.41,72109.877461,961,93.7138,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":586,"percent_change":122,"volume":758,"transactions":9,"vwap":757},"2026-07-10",94.029999,94.089996,93.19,93.62,699200,{"date":760,"open":761,"high":762,"low":240,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",92.42,93.58,93.39,1.26,1.37,288500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",93.54,92.089996,92.13,-1.98,-2.1,86900,{"date":776,"open":699,"high":777,"low":778,"close":779,"change":780,"percent_change":211,"volume":781,"transactions":9,"vwap":779},"2026-07-07",95,94.059998,94.11,-0.41,71900,{"date":783,"open":762,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",94.53,93.53,94.52,1.15,1.23,166900,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":787,"volume":796,"transactions":9,"vwap":793},"2026-07-02",93.12,93.37,92.77,1.06,54000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",90.75,92.82,90.55,92.31,1.84,2.03,72800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":293,"volume":813,"transactions":9,"vwap":811},"2026-06-30",90.41,90.86,90.089996,90.47,-0.05,43500,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":503,"volume":820,"transactions":9,"vwap":818},"2026-06-29",90.45,91.019997,90.52,0.26,33500,{"date":822,"open":801,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",90.99,89.9,90.26,-0.25,-0.28,64500,{"date":830,"open":831,"high":832,"low":833,"close":19,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":19},"2026-06-25",91.14,92.43,90.39,-0.24,-0.26,48900,{"date":838,"open":839,"high":840,"low":841,"close":799,"change":433,"percent_change":413,"volume":842,"transactions":9,"vwap":799},"2026-06-24",91.07,91.5,90.72,49100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":190,"percent_change":191,"volume":849,"transactions":9,"vwap":848},"2026-06-23",90.85,91.55,90.8,91.22,66000,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":52,"percent_change":274,"volume":796,"transactions":9,"vwap":854},"2026-06-22",90.95,91.63,91.15,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",92.27,90.48,90.66,-0.81,-0.89,72500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":211,"percent_change":433,"volume":869,"transactions":9,"vwap":868},"2026-06-17",91.72,92.83,91.19,91.47,97700,{"date":871,"open":872,"high":239,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",91.050003,91.9,1.43,1.58,44000,{"date":878,"open":879,"high":880,"low":881,"close":811,"change":23,"percent_change":585,"volume":882,"transactions":9,"vwap":811},"2026-06-15",90.78,91.21,90.38,53500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",89.53,90.64,89.42,90.27,1.36,1.53,87600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":391,"percent_change":66,"volume":898,"transactions":9,"vwap":897},"2026-06-11",88.33,89.13,87.78,88.91,100800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",88.64,89.24,88.080002,88.12,-0.68,-0.77,136600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":66,"percent_change":89,"volume":914,"transactions":9,"vwap":913},"2026-06-09",88.28,89.17,87.88,88.8,95700,{"date":916,"open":917,"high":901,"low":918,"close":919,"change":353,"percent_change":210,"volume":920,"transactions":9,"vwap":919},"2026-06-08",88.17,87.84,87.9,41700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",88.6,88.65,87.93,88.24,-0.14,-0.16,98500,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",86.98,88.54,88.38,2.42,2.82,99100,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":221,"volume":944,"transactions":9,"vwap":942},"2026-06-03",86.35,85.34,85.96,-1,109200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-02",86.56,87.26,86.3,86.96,0,65700,{"date":954,"open":955,"high":956,"low":957,"close":950,"change":210,"percent_change":958,"volume":959,"transactions":9,"vwap":950},"2026-06-01",86.74,87.23,86.48,-0.45,63300,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":333,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-29",86.71,87.61,87.35,0.77,47600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":566,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",86.47,86.78,86.25,86.68,-0.23,221400,{"date":976,"open":964,"high":977,"low":978,"close":979,"change":322,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",87.67,86.6,86.88,-0.74,387600,{"date":983,"open":984,"high":904,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",87.71,87.32,87.53,-0.02,94500,{"date":990,"open":991,"high":918,"low":992,"close":993,"change":152,"percent_change":127,"volume":994,"transactions":9,"vwap":993},"2026-05-22",87.48,87.43,87.55,80600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":284,"percent_change":585,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",86.7,87.28,86.39,87.2,71400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",86.13,87.07,85.91,87.010002,1.1,1.28,851100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1006,"change":481,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1006},"2026-05-19",86.79,86.94,85.82,-1.29,41900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":607,"volume":1024,"transactions":9,"vwap":1022},"2026-05-18",86.029999,87.18,87.029999,0.82,150100,{"date":1026,"open":1027,"high":1028,"low":1020,"close":1029,"change":433,"percent_change":574,"volume":1030,"transactions":9,"vwap":1029},"2026-05-15",86.53,86.8,86.21,138800,{"date":1032,"open":1033,"high":1007,"low":1034,"close":972,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":972},"2026-05-14",86.59,86.46,0.48,0.56,52900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",86.43,86.54,86.16,86.2,-0.93,-1.07,55800,{"date":1048,"open":1034,"high":985,"low":1049,"close":1050,"change":137,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-12",85.83,87.13,0.76,72900,{"date":1054,"open":1055,"high":1007,"low":1056,"close":969,"change":835,"percent_change":1057,"volume":1058,"transactions":9,"vwap":969},"2026-05-11",86.69,86.23,-0.3,53100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":211,"percent_change":253,"volume":1064,"transactions":9,"vwap":1063},"2026-05-08",87.36,86.55,86.73,57800,{"date":1066,"open":1067,"high":917,"low":1068,"close":1069,"change":322,"percent_change":980,"volume":1070,"transactions":9,"vwap":1069},"2026-05-07",87.73,86.99,87.16,74400,{"date":1072,"open":984,"high":1073,"low":1074,"close":1075,"change":739,"percent_change":38,"volume":1076,"transactions":9,"vwap":1075},"2026-05-06",88.2,87.69,87.81,173100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":284,"percent_change":585,"volume":1046,"transactions":9,"vwap":1082},"2026-05-05",87.059998,87.5,86.87,87.17,{"date":1084,"open":1085,"high":1086,"low":1087,"close":932,"change":323,"percent_change":491,"volume":1088,"transactions":9,"vwap":932},"2026-05-04",87.38,88,86.95,76300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":780,"percent_change":433,"volume":1094,"transactions":9,"vwap":1093},"2026-05-01",88.41,88.72,87.65,122300,{"date":1096,"open":1097,"high":1098,"low":970,"close":1099,"change":1035,"percent_change":232,"volume":1100,"transactions":9,"vwap":1099},"2026-04-30",86.89,88.27,88.059998,56000,{"date":1102,"open":919,"high":917,"low":948,"close":1103,"change":681,"percent_change":682,"volume":1104,"transactions":9,"vwap":1103},"2026-04-29",87.58,56300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":682,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",88.040001,87.41,87.49,0.11,53400,{"date":1113,"open":1034,"high":1114,"low":1034,"close":1115,"change":662,"percent_change":132,"volume":1116,"transactions":9,"vwap":1115},"2026-04-27",87.54,87.39,110000,{"date":1118,"open":1068,"high":1068,"low":1119,"close":962,"change":253,"percent_change":1120,"volume":1121,"transactions":9,"vwap":962},"2026-04-24",86.62,-0.56,46700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1000,"change":491,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1000},"2026-04-23",87.75,87.87,86.38,-0.86,83000,{"date":1130,"open":1131,"high":913,"low":1132,"close":1133,"change":1134,"percent_change":812,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",88.5,87.83,87.96,-0.04,264500,{"date":1137,"open":913,"high":1138,"low":1125,"close":1086,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1086},"2026-04-21",89.73,-0.7,-0.79,92400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":142,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",88.14,88.81,88.7,0.36,39600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":934,"change":1153,"percent_change":606,"volume":1154,"transactions":9,"vwap":934},"2026-04-17",88.22,89.28,0.8,42000,{"date":1156,"open":1157,"high":1151,"low":1158,"close":1103,"change":1159,"percent_change":780,"volume":1160,"transactions":9,"vwap":1103},"2026-04-16",87.89,87.45,-0.36,37100,{"date":1162,"open":1163,"high":1164,"low":1158,"close":1165,"change":1166,"percent_change":662,"volume":1167,"transactions":9,"vwap":1165},"2026-04-15",87.86,88.32,87.94,0.59,71800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":964,"change":152,"percent_change":127,"volume":1172,"transactions":9,"vwap":964},"2026-04-14",86.83,87.57,98000,{"date":1174,"open":1175,"high":1005,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",85.029999,85.010002,87,1.33,1.55,120500,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":906,"percent_change":861,"volume":1186,"transactions":9,"vwap":1185},"2026-04-10",86.24,85.49,85.67,55200,{"date":1188,"open":1189,"high":1190,"low":1184,"close":1191,"change":423,"percent_change":539,"volume":1192,"transactions":9,"vwap":1191},"2026-04-09",85.72,86.75,86.44,72600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",86.12,86.65,85.81,86.099998,2.27,2.71,139200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":191,"percent_change":682,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",83.18,84.010002,83.83,118800,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1166,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",83.089996,83.89,83.75,0.71,134400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":503,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",81.8,83.56,81.52,83.16,0.24,111500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":191,"percent_change":682,"volume":1229,"transactions":9,"vwap":1228},"2026-04-01",83.55,83.7,82.63,82.92,114300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",81.85,82.94,80.95,82.84,2.02,2.5,687900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":334,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",80.81,81.5,80.49,80.82,0.87,786400,{"date":1248,"open":1249,"high":1249,"low":26,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",81.69,80.12,-2.09,-2.54,84600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":254,"percent_change":373,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",82.36,82.82,81.88,82.21,67600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":284,"percent_change":586,"volume":1267,"transactions":9,"vwap":1266},"2026-03-25",83.13,83.8,82.33,82.74,43600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":548,"percent_change":243,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",81.64,83.050003,82.55,74300,{"date":1275,"open":1204,"high":1225,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",82.46,82.51,0.75,0.92,78800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":681,"percent_change":1110,"volume":1287,"transactions":9,"vwap":1286},"2026-03-20",81.56,82.2,81.26,81.76,125800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",81,81.97,80.77,81.67,0.13,0.16,109700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":482,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",82.099998,82.7,81.47,81.54,-0.96,138200,{"date":1306,"open":1272,"high":1307,"low":1308,"close":1309,"change":503,"percent_change":152,"volume":1310,"transactions":9,"vwap":1309},"2026-03-17",83.41,82.4,82.5,70300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1259,"change":159,"percent_change":606,"volume":1316,"transactions":9,"vwap":1259},"2026-03-16",82.15,83,81.84,133000,{"date":1318,"open":1232,"high":1319,"low":1320,"close":1301,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1301},"2026-03-13",82.49,81.42,0.02,293100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-12",81.89,82.010002,81.39,81.45,-1.54,-1.86,173000,{"date":1333,"open":1334,"high":1212,"low":1335,"close":1336,"change":980,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",83.44,82.29,82.99,-0.88,128400,{"date":1340,"open":1341,"high":1342,"low":1220,"close":1343,"change":1344,"percent_change":958,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",84.040001,84.73,83.73,-0.38,149100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":928,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",83.24,84.42,81.95,84.11,-0.19,172700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",84.050003,84.32,82.97,84.27,-1.37,-1.6,240500,{"date":1364,"open":1189,"high":957,"low":1365,"close":1366,"change":254,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-05",85.050003,85.64,-0.62,116500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-04",85.85,86.41,85.54,86.17,0.62,0.72,60700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":442,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-03",84.029999,86.11,83.64,85.55,-0.15,111000,{"date":1387,"open":1388,"high":1056,"low":1389,"close":1390,"change":826,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-02",84.52,84.37,85.68,-0.29,88100,{"date":1394,"open":1087,"high":1087,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-27",85.25,85.93,-2.32,-2.63,86100,{"date":1401,"open":1085,"high":1402,"low":1085,"close":1403,"change":472,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",88.53,88.25,1.24,114200,{"date":1407,"open":1004,"high":1408,"low":1409,"close":1082,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1082},"2026-02-25",87.3,86.07,1.6,1.87,57300,{"date":1414,"open":1342,"high":1415,"low":1389,"close":1416,"change":539,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-24",85.94,85.57,0.46,177700,{"date":1420,"open":1086,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",88.16,85.059998,85.18,-3.31,-3.74,127100,{"date":1428,"open":1429,"high":1430,"low":998,"close":1431,"change":273,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",87.7,88.52,88.49,0.58,95000,{"date":1435,"open":917,"high":1151,"low":998,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-19",87.98,-0.9,-1.01,228000,{"date":1441,"open":1164,"high":1442,"low":1164,"close":1443,"change":1444,"percent_change":607,"volume":1445,"transactions":9,"vwap":1443},"2026-02-18",89.2,88.88,0.84,53000,{"date":1447,"open":1448,"high":1431,"low":1448,"close":1107,"change":1449,"percent_change":391,"volume":1450,"transactions":9,"vwap":1107},"2026-02-17",87.59,0.69,71700,{"date":1452,"open":1453,"high":1163,"low":1119,"close":964,"change":1321,"percent_change":1321,"volume":1454,"transactions":9,"vwap":964},"2026-02-13",87.14,135200,{"date":1456,"open":187,"high":1457,"low":1177,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-12",89.85,87.33,-1.99,-2.23,117200,{"date":1463,"open":848,"high":848,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-11",89.22,89.32,-1.64,-1.8,62400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-10",91.45,92.37,90.21,90.96,-0.95,-1.03,64300,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1445,"transactions":9,"vwap":1482},"2026-02-09",91.69,92.24,91.91,-0.07,-0.08,{"date":1486,"open":872,"high":1487,"low":872,"close":1488,"change":1489,"percent_change":1490,"volume":805,"transactions":9,"vwap":1488},"2026-02-06",92.099998,91.98,1.96,2.18,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",91.089996,89.61,90.019997,-1.3,-1.42,70100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":219,"change":1166,"percent_change":1504,"volume":1505,"transactions":9,"vwap":219},"2026-02-04",90.76,91.68,90.67,0.65,69500,{"date":1507,"open":854,"high":1508,"low":1509,"close":1510,"change":323,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",91.71,90.010002,90.73,-0.73,115300,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1404,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",90.25,91.52,91.4,1.12,77600,{"date":1521,"open":1522,"high":886,"low":1523,"close":1524,"change":1525,"percent_change":780,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",90.56,89.64,90.28,-0.37,87900,{"date":1528,"open":1529,"high":1530,"low":1523,"close":1531,"change":1532,"percent_change":472,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",90.24,90.79,90.65,0.97,177300,{"date":1535,"open":1536,"high":1495,"low":1152,"close":1537,"change":1538,"percent_change":442,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",89.62,89.68,-0.12,448500,{"date":1541,"open":1542,"high":825,"low":1543,"close":1544,"change":254,"percent_change":312,"volume":1545,"transactions":9,"vwap":1544},"2026-01-27",90.16,89.54,89.8,91800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1166,"percent_change":137,"volume":1399,"transactions":9,"vwap":1550},"2026-01-26",89.76,90.61,90.33,{"date":1552,"open":799,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-23",90.81,89.58,89.74,-1.56,-1.71,89400,{"date":1560,"open":1561,"high":1562,"low":854,"close":1563,"change":1564,"percent_change":232,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",91.25,91.82,91.3,0.5,149700,{"date":1567,"open":818,"high":1568,"low":1569,"close":847,"change":739,"percent_change":1213,"volume":1570,"transactions":9,"vwap":847},"2026-01-21",91.35,90.43,79500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1542,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1542},"2026-01-20",90.88,91.8,89.97,-2.3,-2.49,95500,{"date":1580,"open":802,"high":1581,"low":1582,"close":262,"change":1583,"percent_change":586,"volume":1584,"transactions":9,"vwap":262},"2026-01-16",93.040001,92.23,0.21,92100,{"date":1586,"open":1574,"high":794,"low":1574,"close":1587,"change":1588,"percent_change":1375,"volume":1589,"transactions":9,"vwap":1587},"2026-01-15",92.25,0.57,98300,{"date":1591,"open":1592,"high":1508,"low":1530,"close":1502,"change":826,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1502},"2026-01-14",91.57,-0.27,115000,{"date":1596,"open":1597,"high":763,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-13",93.27,91.76,91.93,-1.52,-1.63,99700,{"date":1604,"open":250,"high":668,"low":1605,"close":1606,"change":514,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",92.7,93.45,-0.92,111400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":566,"percent_change":567,"volume":1614,"transactions":9,"vwap":1613},"2026-01-09",94.61,94.99,94.32,97100,{"date":1616,"open":283,"high":707,"low":658,"close":786,"change":1617,"percent_change":556,"volume":1618,"transactions":9,"vwap":786},"2026-01-08",0.44,100700,{"date":1620,"open":1621,"high":1621,"low":747,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-07",95.34,94.080002,-1.5,-1.57,93500,{"date":1627,"open":650,"high":1628,"low":650,"close":320,"change":232,"percent_change":1432,"volume":1629,"transactions":9,"vwap":320},"2026-01-06",95.75,107800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",92.75,95.62,95.029999,2.16,2.33,135900,{"date":1639,"open":218,"high":1640,"low":873,"close":300,"change":1375,"percent_change":333,"volume":1641,"transactions":9,"vwap":300},"2026-01-02",92.94,98800,{"date":1643,"open":1644,"high":1644,"low":1587,"close":1587,"change":1139,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1587},"2025-12-31",93.07,-0.75,42300,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1057,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",93.3,92.93,92.95,-0.32,48400,{"date":1655,"open":1656,"high":1656,"low":756,"close":1657,"change":312,"percent_change":372,"volume":1658,"transactions":9,"vwap":1657},"2025-12-29",93.79,93.25,134800,{"date":1660,"open":1661,"high":755,"low":1662,"close":1663,"change":973,"percent_change":834,"volume":1664,"transactions":9,"vwap":1663},"2025-12-26",94.040001,93.59,93.84,85400,{"date":1666,"open":1667,"high":709,"low":737,"close":1668,"change":531,"percent_change":1036,"volume":1669,"transactions":9,"vwap":1668},"2025-12-24",93.65,94.07,50100,{"date":1671,"open":1649,"high":1672,"low":1649,"close":1673,"change":284,"percent_change":23,"volume":1674,"transactions":9,"vwap":1673},"2025-12-23",93.77,93.55,67900,{"date":1676,"open":1677,"high":1678,"low":1677,"close":746,"change":788,"percent_change":82,"volume":1679,"transactions":9,"vwap":746},"2025-12-22",92.33,93.5,95100,{"date":1681,"open":865,"high":832,"low":865,"close":771,"change":1166,"percent_change":739,"volume":1682,"transactions":9,"vwap":771},"2025-12-19",69800,{"date":1684,"open":1685,"high":761,"low":1563,"close":1686,"change":1483,"percent_change":1484,"volume":1687,"transactions":9,"vwap":1686},"2025-12-18",92.019997,91.54,171300,{"date":1689,"open":239,"high":262,"low":1686,"close":1690,"change":1691,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-17",91.61,-0.03,130900,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1437,"volume":1070,"transactions":9,"vwap":1697},"2025-12-16",92.29,91.36,91.64,-0.83,{"date":1700,"open":250,"high":1701,"low":1702,"close":1703,"change":951,"percent_change":951,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",93.059998,92.22,92.47,105500,{"date":1706,"open":1701,"high":1701,"low":1707,"close":1703,"change":523,"percent_change":1538,"volume":1708,"transactions":9,"vwap":1703},"2025-12-12",92.14,70000,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":988,"transactions":9,"vwap":1713},"2025-12-11",91.12,92.76,92.58,1.51,1.66,{"date":1717,"open":1548,"high":1517,"low":1718,"close":839,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":839},"2025-12-10",89.75,1.25,1.39,96500,{"date":1723,"open":1515,"high":1724,"low":1725,"close":1726,"change":1344,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-09",91.029999,89.81,89.82,-0.42,74600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1652,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-08",90.58,90.6,89.84,90.2,-0.35,163700,{"date":1738,"open":825,"high":1474,"low":825,"close":818,"change":1294,"percent_change":722,"volume":1739,"transactions":9,"vwap":818},"2025-12-05",1161600,{"date":1741,"open":1542,"high":1742,"low":188,"close":833,"change":122,"percent_change":502,"volume":1743,"transactions":9,"vwap":833},"2025-12-04",90.69,37600,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":765,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-03",88.84,90.22,90.14,1.54,36900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":987,"percent_change":987,"volume":1757,"transactions":9,"vwap":1756},"2025-12-02",88.93,89.25,88.48,88.77,64100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1139,"percent_change":492,"volume":1764,"transactions":9,"vwap":1763},"2025-12-01",89.029999,89.45,88.74,88.79,45200,{"date":1766,"open":1767,"high":1457,"low":1767,"close":1768,"change":333,"percent_change":1278,"volume":1769,"transactions":9,"vwap":1768},"2025-11-28",89.07,89.49,23000,{"date":1771,"open":910,"high":1772,"low":910,"close":1773,"change":38,"percent_change":1774,"volume":1046,"transactions":9,"vwap":1773},"2025-11-26",89.19,88.82,0.83,{"date":1776,"open":1777,"high":910,"low":1777,"close":1778,"change":1779,"percent_change":1178,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",87.11,88.089996,1.16,79800,{"date":1782,"open":1191,"high":1783,"low":1784,"close":1785,"change":233,"percent_change":334,"volume":1786,"transactions":9,"vwap":1785},"2025-11-24",87.019997,85.89,86.93,492800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":45,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-21",85.99,86.72,85.37,86.33,1.17,64400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1438,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",87.089996,87.77,85.32,85.33,-1.17,136800,{"date":1804,"open":1015,"high":1805,"low":1806,"close":1807,"change":1036,"percent_change":1504,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",86.45,85.69,86.34,61500,{"date":1810,"open":1811,"high":1372,"low":1812,"close":1813,"change":1814,"percent_change":1538,"volume":1815,"transactions":9,"vwap":1813},"2025-11-18",85.51,85.38,85.78,-0.1,36700,{"date":1817,"open":1818,"high":1818,"low":1416,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-17",87.85,85.88,-1.9,-2.16,58100,{"date":1824,"open":1825,"high":1826,"low":1109,"close":896,"change":861,"percent_change":943,"volume":1827,"transactions":9,"vwap":896},"2025-11-14",88.3,88.4,43800,{"date":1829,"open":1830,"high":17,"low":1831,"close":1832,"change":1623,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-13",89.95,88.58,88.67,-1.66,37400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":17,"change":1839,"percent_change":606,"volume":1840,"transactions":9,"vwap":17},"2025-11-12",89.43,90.63,0.81,51500,{"date":1842,"open":1843,"high":885,"low":1443,"close":1844,"change":1147,"percent_change":127,"volume":1845,"transactions":9,"vwap":1844},"2025-11-11",89.080002,89.36,42700,{"date":1847,"open":1848,"high":1849,"low":1831,"close":1850,"change":423,"percent_change":147,"volume":1851,"transactions":9,"vwap":1850},"2025-11-10",88.9,89.3,89,39500,{"date":1853,"open":918,"high":1832,"low":1061,"close":1854,"change":274,"percent_change":1855,"volume":966,"transactions":9,"vwap":1854},"2025-11-07",88.66,0.61,{"date":1857,"open":1858,"high":1430,"low":963,"close":904,"change":1057,"percent_change":353,"volume":1859,"transactions":9,"vwap":904},"2025-11-06",88.19,45500,{"date":1861,"open":1421,"high":1862,"low":1067,"close":1863,"change":1864,"percent_change":1865,"volume":1827,"transactions":9,"vwap":1863},"2025-11-05",88.76,88.42,0.37,0.42,{"date":1867,"open":1868,"high":1869,"low":956,"close":1870,"change":1295,"percent_change":22,"volume":1822,"transactions":9,"vwap":1870},"2025-11-04",87.42,88.43,88.050003,{"date":1872,"open":1873,"high":1873,"low":1079,"close":1157,"change":834,"percent_change":1593,"volume":1874,"transactions":9,"vwap":1157},"2025-11-03",88.13,74800,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1873,"change":452,"percent_change":423,"volume":1879,"transactions":9,"vwap":1873},"2025-10-31",87.51,88.31,51300,{"date":1881,"open":1868,"high":1763,"low":1868,"close":1132,"change":1583,"percent_change":1221,"volume":1815,"transactions":9,"vwap":1132},"2025-10-30",{"date":1883,"open":1884,"high":934,"low":1000,"close":1885,"change":1886,"percent_change":222,"volume":1887,"transactions":9,"vwap":1885},"2025-10-29",88.21,87.62,-1.1,46400,{"date":1889,"open":1890,"high":1464,"low":1891,"close":1092,"change":210,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1092},"2025-10-28",89.11,88.63,-0.44,69700,{"date":1895,"open":1896,"high":1754,"low":1897,"close":1890,"change":539,"percent_change":1617,"volume":1898,"transactions":9,"vwap":1890},"2025-10-27",89.23,88.95,46200,{"date":1900,"open":904,"high":1901,"low":904,"close":1092,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1092},"2025-10-24",88.99,1.18,1.35,68400,{"date":1906,"open":1171,"high":1907,"low":1021,"close":1114,"change":586,"percent_change":819,"volume":1908,"transactions":9,"vwap":1114},"2025-10-23",87.76,29900,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-22",88.029999,86.85,87.31,-0.61,-0.69,54500,{"date":1918,"open":1436,"high":1831,"low":1919,"close":1919,"change":1920,"percent_change":826,"volume":1921,"transactions":9,"vwap":1919},"2025-10-21",87.92,-0.22,40300,{"date":1923,"open":1924,"high":1098,"low":1924,"close":1144,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1144},"2025-10-20",87.15,1.3,1.5,61100,{"date":1929,"open":1930,"high":1453,"low":1931,"close":1932,"change":1504,"percent_change":1278,"volume":1933,"transactions":9,"vwap":1932},"2025-10-17",86.4,86.22,86.84,69600,{"date":1935,"open":923,"high":923,"low":1813,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-16",86.19,-2.37,-2.68,49700,{"date":1941,"open":1942,"high":1943,"low":1403,"close":1944,"change":122,"percent_change":502,"volume":1945,"transactions":9,"vwap":1944},"2025-10-15",88.96,89.5,88.56,68100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1878,"change":642,"percent_change":1518,"volume":1951,"transactions":9,"vwap":1878},"2025-10-14",86.76,88.86,86.58,89200,{"date":1953,"open":1087,"high":1877,"low":1028,"close":1458,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1458},"2025-10-13",1.14,1.32,59100,{"date":1958,"open":933,"high":1959,"low":1936,"close":1936,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1936},"2025-10-10",88.83,-2.13,-2.41,56400,{"date":1964,"open":1756,"high":1756,"low":1965,"close":1164,"change":566,"percent_change":973,"volume":1966,"transactions":9,"vwap":1164},"2025-10-09",88.099998,63900,{"date":1968,"open":1969,"high":1969,"low":1826,"close":1430,"change":412,"percent_change":311,"volume":1970,"transactions":9,"vwap":1430},"2025-10-08",89.29,34400,{"date":1972,"open":1973,"high":1761,"low":1974,"close":1760,"change":1483,"percent_change":1484,"volume":1975,"transactions":9,"vwap":1760},"2025-10-07",89.4,88.61,57200,{"date":1977,"open":1978,"high":1979,"low":1826,"close":1980,"change":1691,"percent_change":1691,"volume":1981,"transactions":9,"vwap":1980},"2025-10-06",89.55,89.72,89.099998,77400,{"date":1983,"open":189,"high":885,"low":189,"close":895,"change":233,"percent_change":662,"volume":1984,"transactions":9,"vwap":895},"2025-10-03",44100,{"date":1986,"open":901,"high":1987,"low":1870,"close":1402,"change":1384,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1402},"2025-10-02",88.71,-0.17,59000,{"date":1991,"open":1992,"high":1993,"low":1854,"close":1994,"change":1303,"percent_change":1045,"volume":1995,"transactions":9,"vwap":1994},"2025-10-01",89.27,89.34,88.68,67000,{"date":1997,"open":1998,"high":1999,"low":1773,"close":1523,"change":1120,"percent_change":1367,"volume":2000,"transactions":9,"vwap":1523},"2025-09-30",90.050003,90.37,49400,{"date":2002,"open":1473,"high":888,"low":187,"close":1734,"change":748,"percent_change":1417,"volume":2003,"transactions":9,"vwap":1734},"2025-09-29",59200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":531,"percent_change":1432,"volume":2010,"transactions":9,"vwap":2009},"2025-09-26",89.66,90.18,89.46,89.79,206500,{"date":2012,"open":1442,"high":1554,"low":2013,"close":1992,"change":2014,"percent_change":566,"volume":2015,"transactions":9,"vwap":1992},"2025-09-25",88.87,-0.18,76900,{"date":2017,"open":2018,"high":1747,"low":1969,"close":1761,"change":1892,"percent_change":253,"volume":2019,"transactions":9,"vwap":1761},"2025-09-24",90.15,23900,{"date":2021,"open":2022,"high":1561,"low":1555,"close":2023,"change":413,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-23",90.34,89.89,-0.58,37000,{"date":2027,"open":2028,"high":858,"low":2028,"close":808,"change":928,"percent_change":2014,"volume":2029,"transactions":9,"vwap":808},"2025-09-22",89.88,36500,{"date":2031,"open":2032,"high":1553,"low":1998,"close":2033,"change":122,"percent_change":502,"volume":2034,"transactions":9,"vwap":2033},"2025-09-19",90.44,90.57,51400,{"date":2036,"open":1529,"high":2037,"low":1473,"close":2038,"change":1295,"percent_change":22,"volume":2039,"transactions":9,"vwap":2038},"2025-09-18",90.92,90.32,47700,{"date":2041,"open":2042,"high":858,"low":1837,"close":1542,"change":606,"percent_change":89,"volume":2043,"transactions":9,"vwap":1542},"2025-09-17",89.44,45700,{"date":2045,"open":2046,"high":2046,"low":1832,"close":1754,"change":352,"percent_change":1525,"volume":2047,"transactions":9,"vwap":1754},"2025-09-16",89.38,43700,{"date":2049,"open":2009,"high":810,"low":2042,"close":1554,"change":951,"percent_change":951,"volume":2050,"transactions":9,"vwap":1554},"2025-09-15",49000,{"date":2052,"open":2053,"high":1830,"low":1761,"close":1554,"change":211,"percent_change":342,"volume":2054,"transactions":9,"vwap":1554},"2025-09-12",89.86,39700,{"date":2056,"open":1891,"high":2057,"low":1891,"close":1509,"change":2058,"percent_change":381,"volume":2059,"transactions":9,"vwap":1509},"2025-09-11",90.07,1.38,61900,{"date":2061,"open":1831,"high":1901,"low":2062,"close":1891,"change":1352,"percent_change":567,"volume":2063,"transactions":9,"vwap":1891},"2025-09-10",88.34,74500,{"date":2065,"open":1778,"high":2066,"low":1778,"close":1773,"change":273,"percent_change":1432,"volume":2067,"transactions":9,"vwap":1773},"2025-09-09",89.18,106800,{"date":2069,"open":1073,"high":1869,"low":1165,"close":1878,"change":22,"percent_change":23,"volume":2070,"transactions":9,"vwap":1878},"2025-09-08",120700,{"date":2072,"open":21,"high":2073,"low":1093,"close":1873,"change":1557,"percent_change":1820,"volume":2074,"transactions":9,"vwap":1873},"2025-09-05",90.029999,116200,{"date":2076,"open":2077,"high":1457,"low":1443,"close":1733,"change":2078,"percent_change":2079,"volume":1674,"transactions":9,"vwap":1733},"2025-09-04",89.059998,1.07,1.21,{"date":2081,"open":1897,"high":1942,"low":904,"close":1756,"change":826,"percent_change":827,"volume":849,"transactions":9,"vwap":1756},"2025-09-03",{"date":2083,"open":2084,"high":1760,"low":1778,"close":2085,"change":323,"percent_change":1645,"volume":1545,"transactions":9,"vwap":2085},"2025-09-02",89.010002,89.019997,{"date":2087,"open":1494,"high":2088,"low":1993,"close":187,"change":2089,"percent_change":1294,"volume":2090,"transactions":9,"vwap":187},"2025-08-29",89.96,0.12,75500,{"date":2092,"open":2093,"high":2006,"low":1844,"close":2093,"change":586,"percent_change":819,"volume":2094,"transactions":9,"vwap":2093},"2025-08-28",89.57,38300,{"date":2096,"open":2097,"high":2098,"low":2097,"close":1993,"change":1110,"percent_change":2089,"volume":2099,"transactions":9,"vwap":1993},"2025-08-27",88.97,89.7,69400,{"date":2101,"open":1858,"high":1992,"low":1858,"close":1896,"change":1023,"percent_change":595,"volume":2102,"transactions":9,"vwap":1896},"2025-08-26",63500,{"date":2104,"open":1146,"high":1862,"low":1164,"close":1091,"change":1735,"percent_change":210,"volume":2105,"transactions":9,"vwap":1091},"2025-08-25",70900,{"date":2107,"open":1448,"high":2097,"low":1448,"close":1862,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1862},"2025-08-22",1.7,1.95,55000,{"date":2112,"open":1014,"high":1000,"low":947,"close":1079,"change":834,"percent_change":1593,"volume":2113,"transactions":9,"vwap":1079},"2025-08-21",55100,{"date":2115,"open":1177,"high":1877,"low":1041,"close":1408,"change":503,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1408},"2025-08-20",0.33,62200,{"date":2119,"open":2120,"high":993,"low":1170,"close":1007,"change":442,"percent_change":1384,"volume":2121,"transactions":9,"vwap":1007},"2025-08-19",87.080002,77900,{"date":2123,"open":950,"high":2124,"low":1055,"close":1453,"change":1295,"percent_change":22,"volume":2125,"transactions":9,"vwap":1453},"2025-08-18",87.22,50900,{"date":2127,"open":1144,"high":1144,"low":932,"close":932,"change":1476,"percent_change":1801,"volume":1975,"transactions":9,"vwap":932},"2025-08-15",{"date":2129,"open":2130,"high":1778,"low":2131,"close":2132,"change":274,"percent_change":1375,"volume":2133,"transactions":9,"vwap":2132},"2025-08-14",87.47,87.19,88.010002,121400,{"date":2135,"open":1885,"high":1870,"low":2136,"close":2130,"change":1294,"percent_change":723,"volume":2137,"transactions":9,"vwap":2130},"2025-08-13",86.97,52700,{"date":2139,"open":1062,"high":2140,"low":1062,"close":2141,"change":82,"percent_change":381,"volume":2142,"transactions":9,"vwap":2141},"2025-08-12",87.4,87.34,73400,{"date":2144,"open":1195,"high":2145,"low":1819,"close":2146,"change":112,"percent_change":112,"volume":2147,"transactions":9,"vwap":2146},"2025-08-11",86.31,86,40100,{"date":2149,"open":2150,"high":1931,"low":1812,"close":2151,"change":2152,"percent_change":45,"volume":2153,"transactions":9,"vwap":2151},"2025-08-08",85.66,86.010002,0.85,80000,{"date":2155,"open":947,"high":947,"low":2156,"close":2157,"change":1337,"percent_change":2158,"volume":2137,"transactions":9,"vwap":2157},"2025-08-07",84.92,85.16,-1.02,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":692,"percent_change":453,"volume":2165,"transactions":9,"vwap":2164},"2025-08-06",85.86,86.15,85.61,86.040001,31600,{"date":2167,"open":1126,"high":1126,"low":2168,"close":2169,"change":1159,"percent_change":1727,"volume":2170,"transactions":9,"vwap":2169},"2025-08-05",85.080002,85.77,171700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1004,"change":1444,"percent_change":642,"volume":2063,"transactions":9,"vwap":1004},"2025-08-04",85.62,86.14,85.44,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":303,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-01",85.87,84.66,85.29,-2.01,79000,{"date":2184,"open":1868,"high":1911,"low":2185,"close":2186,"change":1139,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-31",86.91,87.040001,-0.8,73300,{"date":2190,"open":1075,"high":2191,"low":1458,"close":2192,"change":2193,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-30",88.29,87.74,0.03,76200,{"date":2196,"open":2197,"high":2198,"low":1103,"close":984,"change":1735,"percent_change":2199,"volume":2200,"transactions":9,"vwap":984},"2025-07-29",88.51,88.57,-0.4,70200,{"date":2202,"open":2203,"high":2204,"low":919,"close":1099,"change":2199,"percent_change":958,"volume":1468,"transactions":9,"vwap":1099},"2025-07-28",88.46,88.59,{"date":2206,"open":903,"high":2198,"low":1429,"close":2203,"change":1035,"percent_change":232,"volume":2207,"transactions":9,"vwap":2203},"2025-07-25",62500,{"date":2209,"open":1911,"high":923,"low":919,"close":1436,"change":951,"percent_change":951,"volume":2210,"transactions":9,"vwap":1436},"2025-07-24",48700,{"date":2212,"open":2140,"high":1436,"low":2131,"close":1436,"change":731,"percent_change":1954,"volume":2213,"transactions":9,"vwap":1436},"2025-07-23",114800,{"date":2215,"open":1063,"high":1069,"low":1119,"close":1068,"change":453,"percent_change":1147,"volume":1975,"transactions":9,"vwap":1068},"2025-07-22",{"date":2217,"open":1022,"high":1103,"low":2218,"close":972,"change":1057,"percent_change":353,"volume":2219,"transactions":9,"vwap":972},"2025-07-21",86.64,74200,{"date":2221,"open":2186,"high":1050,"low":1013,"close":932,"change":723,"percent_change":2222,"volume":2223,"transactions":9,"vwap":932},"2025-07-18",0.17,58600,{"date":2225,"open":2226,"high":932,"low":2226,"close":1170,"change":607,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1170},"2025-07-17",85.7,1.11,63400,{"date":2230,"open":2231,"high":1415,"low":2232,"close":1819,"change":1166,"percent_change":1449,"volume":2233,"transactions":9,"vwap":1819},"2025-07-16",85.6,84.68,42500,{"date":2235,"open":2236,"high":978,"low":2237,"close":2180,"change":2238,"percent_change":1601,"volume":2239,"transactions":9,"vwap":2180},"2025-07-15",86.5,85.24,-1.41,82600,{"date":2241,"open":1195,"high":1028,"low":1195,"close":997,"change":1564,"percent_change":1432,"volume":2242,"transactions":9,"vwap":997},"2025-07-14",50400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1043,"change":1645,"percent_change":1127,"volume":1898,"transactions":9,"vwap":1043},"2025-07-11",86.37,86.52,85.95,{"date":2249,"open":2250,"high":1079,"low":2250,"close":1087,"change":334,"percent_change":1839,"volume":2251,"transactions":9,"vwap":1087},"2025-07-10",86.27,40600,{"date":2253,"open":940,"high":940,"low":2247,"close":971,"change":452,"percent_change":152,"volume":2254,"transactions":9,"vwap":971},"2025-07-09",39100,{"date":2256,"open":1950,"high":2257,"low":2161,"close":2247,"change":2187,"percent_change":1607,"volume":2258,"transactions":9,"vwap":2247},"2025-07-08",86.61,79300,{"date":2260,"open":1061,"high":1103,"low":2261,"close":1190,"change":323,"percent_change":906,"volume":2262,"transactions":9,"vwap":1190},"2025-07-07",86.29,261700,{"date":2264,"open":1190,"high":1171,"low":1190,"close":1868,"change":2265,"percent_change":89,"volume":2266,"transactions":9,"vwap":1868},"2025-07-03",0.88,31000,{"date":2268,"open":2145,"high":947,"low":1789,"close":1041,"change":152,"percent_change":748,"volume":2269,"transactions":9,"vwap":1041},"2025-07-02",72200,{"date":2271,"open":2272,"high":940,"low":941,"close":1936,"change":1166,"percent_change":1449,"volume":2273,"transactions":9,"vwap":1936},"2025-07-01",85.35,87800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2231,"change":1839,"percent_change":596,"volume":2279,"transactions":9,"vwap":2231},"2025-06-30",85.47,85.71,85.27,90200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":23,"percent_change":1221,"volume":959,"transactions":9,"vwap":2285},"2025-06-27",84.61,85.36,84.5,84.79,{"date":2287,"open":2288,"high":1342,"low":2288,"close":2289,"change":38,"percent_change":1245,"volume":2290,"transactions":9,"vwap":2289},"2025-06-26",83.87,84.59,74900,{"date":2292,"open":1205,"high":1205,"low":2293,"close":2294,"change":112,"percent_change":112,"volume":2295,"transactions":9,"vwap":2294},"2025-06-25",83.67,83.86,76800,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2288,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2288},"2025-06-24",83.22,84.21,1.47,1.78,85300,{"date":2304,"open":2305,"high":2306,"low":1241,"close":1308,"change":2307,"percent_change":462,"volume":2308,"transactions":9,"vwap":1308},"2025-06-23",81.49,82.47,0.86,54900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1302,"change":722,"percent_change":2222,"volume":2314,"transactions":9,"vwap":1302},"2025-06-20",81.73,81.79,81.3,141100,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":122,"percent_change":453,"volume":1808,"transactions":9,"vwap":2319},"2025-06-18",81.16,82.18,81.4,{"date":2321,"open":2322,"high":2323,"low":1234,"close":2324,"change":574,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-17",81.28,81.53,81.15,-0.66,41800,{"date":2328,"open":2329,"high":2330,"low":2329,"close":1249,"change":2265,"percent_change":463,"volume":2331,"transactions":9,"vwap":1249},"2025-06-16",81.29,82.25,56900,{"date":2333,"open":2334,"high":2323,"low":2335,"close":1241,"change":1467,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1241},"2025-06-13",81.51,80.56,-2.18,42600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1920,"percent_change":1593,"volume":2344,"transactions":9,"vwap":2343},"2025-06-12",82.3,82.64,81.92,82.61,40800,{"date":2346,"open":2347,"high":1307,"low":1227,"close":2348,"change":1483,"percent_change":1484,"volume":2349,"transactions":9,"vwap":2348},"2025-06-11",82.67,82.83,56600,{"date":2351,"open":1227,"high":2352,"low":1319,"close":2353,"change":586,"percent_change":502,"volume":2354,"transactions":9,"vwap":2353},"2025-06-10",82.93,82.9,62700,{"date":2356,"open":2357,"high":2357,"low":2340,"close":2347,"change":834,"percent_change":1391,"volume":1310,"transactions":9,"vwap":2347},"2025-06-09",83.010002,{"date":2359,"open":2360,"high":1271,"low":1319,"close":2361,"change":59,"percent_change":2362,"volume":1505,"transactions":9,"vwap":2361},"2025-06-06",82.6,82.91,1.46,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":927,"percent_change":1988,"volume":2369,"transactions":9,"vwap":2368},"2025-06-05",81.94,82.07,81.36,81.72,59500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":1727,"percent_change":412,"volume":1186,"transactions":9,"vwap":2374},"2025-06-04",82.31,82.53,81.86,{"date":2376,"open":2312,"high":2340,"low":1285,"close":2377,"change":142,"percent_change":539,"volume":2378,"transactions":9,"vwap":2377},"2025-06-03",82.28,47900,{"date":2380,"open":2323,"high":2381,"low":2382,"close":2381,"change":1321,"percent_change":1321,"volume":2383,"transactions":9,"vwap":2381},"2025-06-02",81.96,81.019997,70600,{"date":2385,"open":2368,"high":2386,"low":2387,"close":2365,"change":293,"percent_change":1483,"volume":1070,"transactions":9,"vwap":2365},"2025-05-30",82.13,81.25,{"date":2389,"open":1291,"high":2390,"low":2391,"close":2390,"change":152,"percent_change":2392,"volume":2063,"transactions":9,"vwap":2390},"2025-05-29",82,81.35,0.43,{"date":2394,"open":2395,"high":2396,"low":1283,"close":2397,"change":1120,"percent_change":905,"volume":2047,"transactions":9,"vwap":2397},"2025-05-28",82.14,82.27,81.65,{"date":2399,"open":1328,"high":2400,"low":2401,"close":1259,"change":1179,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1259},"2025-05-27",82.22,81.11,1.92,52300,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":1735,"percent_change":211,"volume":2409,"transactions":9,"vwap":2408},"2025-05-23",79.9,81.080002,80.66,98900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":107,"percent_change":190,"volume":2295,"transactions":9,"vwap":2415},"2025-05-22",80.75,81.48,80.64,81.010002,{"date":2417,"open":2418,"high":2419,"low":2420,"close":1234,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1234},"2025-05-21",82.19,82.54,80.93,-1.87,-2.26,123700,{"date":2425,"open":2353,"high":1271,"low":2426,"close":1257,"change":1727,"percent_change":343,"volume":2427,"transactions":9,"vwap":1257},"2025-05-20",82.44,45900,{"date":2429,"open":2430,"high":2431,"low":2430,"close":1348,"change":2432,"percent_change":523,"volume":2433,"transactions":9,"vwap":1348},"2025-05-19",82.68,83.49,-0.09,141300,{"date":2435,"open":2436,"high":1334,"low":2436,"close":2437,"change":1617,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-16",82.75,83.33,0.53,61300,{"date":2441,"open":2377,"high":1358,"low":2442,"close":2443,"change":274,"percent_change":137,"volume":2444,"transactions":9,"vwap":2443},"2025-05-15",82.26,82.89,54600,{"date":2446,"open":2447,"high":1272,"low":2448,"close":2449,"change":523,"percent_change":442,"volume":2450,"transactions":9,"vwap":2449},"2025-05-14",82.37,82.089996,82.35,96400,{"date":2452,"open":1299,"high":2453,"low":2454,"close":1276,"change":1855,"percent_change":1278,"volume":2455,"transactions":9,"vwap":1276},"2025-05-13",82.79,81.99,154800,{"date":2457,"open":2396,"high":2396,"low":1327,"close":1232,"change":2458,"percent_change":2459,"volume":1757,"transactions":9,"vwap":1232},"2025-05-12",2.07,2.59,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":951,"percent_change":951,"volume":2466,"transactions":9,"vwap":2465},"2025-05-09",79.95,80,79.53,79.78,48600,{"date":2468,"open":2469,"high":123,"low":2470,"close":2465,"change":2307,"percent_change":463,"volume":2471,"transactions":9,"vwap":2465},"2025-05-08",79.6,79.5,47000,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1036,"percent_change":1213,"volume":2477,"transactions":9,"vwap":2476},"2025-05-07",78.61,79.3,78.92,57000,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":254,"percent_change":323,"volume":2483,"transactions":9,"vwap":2482},"2025-05-06",78.13,78.96,78.36,77100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":372,"percent_change":1140,"volume":2490,"transactions":9,"vwap":2489},"2025-05-05",78.72,79.56,78.49,78.89,37700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1975,"transactions":9,"vwap":2496},"2025-05-02",79.089996,79.82,79.010002,79.52,1.74,2.24,{"date":2500,"open":2501,"high":2482,"low":2502,"close":2503,"change":191,"percent_change":682,"volume":2504,"transactions":9,"vwap":2503},"2025-05-01",77.63,77.42,77.78,58400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":190,"percent_change":681,"volume":2511,"transactions":9,"vwap":2510},"2025-04-30",76.64,77.94,75.95,77.7,146700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2501,"change":662,"percent_change":2265,"volume":2251,"transactions":9,"vwap":2501},"2025-04-29",76.83,77.73,76.58,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1295,"percent_change":1583,"volume":2210,"transactions":9,"vwap":2522},"2025-04-28",77.019997,77.51,76.37,76.95,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":442,"percent_change":1988,"volume":2529,"transactions":9,"vwap":2528},"2025-04-25",76.59,77,76.39,76.79,53200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2402,"volume":2537,"transactions":9,"vwap":2535},"2025-04-24",75.4,77.010002,75.22,76.92,1.45,82000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1518,"percent_change":1714,"volume":2544,"transactions":9,"vwap":2543},"2025-04-23",76.07,77.34,75.28,75.47,118100,{"date":180,"open":176,"high":2546,"low":176,"close":2547,"change":1178,"percent_change":2548,"volume":1377,"transactions":9,"vwap":2547},74.52,74.35,1.82]