[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYR":3,"homepage-market-summary":30,"stock-historical-IYR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYR","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. Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1157,2.952748,"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},94.77,94.97,95.81,94.63,94.47,0.3,0.32,5987069.694161,108.17,92.45,6473839.820686744,14.8,6611,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":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":23,"price":142,"is_up":11},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},90.89,6377748,2327878155.171686,3.16,"2025-04-22",[181,184,194,203,213,224,235,246,257,267,277,287,297,307,317,326,335,345,355,364,375,384,394,403,412,422,432,442,452,462,472,481,491,501,511,522,532,542,552,562,573,582,590,601,611,622,632,643,653,663,673,683,691,699,707,718,728,738,749,760,766,775,782,790,796,805,811,817,824,831,838,845,852,861,867,876,882,889,894,899,907,914,920,928,936,944,952,960,967,973,979,984,987,994,1002,1008,1014,1021,1028,1036,1041,1046,1051,1056,1063,1068,1076,1083,1090,1098,1104,1110,1115,1122,1129,1135,1138,1145,1151,1159,1167,1174,1182,1190,1196,1204,1210,1219,1227,1236,1243,1249,1256,1264,1270,1277,1286,1293,1301,1307,1314,1321,1329,1337,1344,1351,1357,1363,1370,1376,1380,1384,1388,1393,1399,1405,1411,1415,1422,1425,1431,1437,1444,1450,1457,1465,1471,1478,1485,1494,1501,1508,1514,1520,1527,1533,1542,1547,1556,1563,1567,1574,1580,1586,1591,1600,1608,1616,1623,1631,1635,1642,1647,1653,1657,1663,1668,1674,1682,1689,1697,1702,1709,1713,1719,1723,1727,1732,1739,1745,1751,1757,1762,1767,1773,1778,1784,1790,1795,1803,1808,1812,1819,1824,1830,1834,1841,1847,1850,1855,1858,1863,1867,1874,1881,1885,1890,1895,1902,1909,1917,1922,1928,1934,1938,1944,1949,1953,1958,1962,1967,1973,1977,1982,1985,1989,1993,1998,2003,2007,2011,2016,2023,2028,2033,2040,2044,2049,2055,2058,2063,2069,2072,2077,2082,2087,2092,2099,2102,2106,2111,2115,2119,2125,2130,2135,2139,2144,2149,2153,2157,2160,2164,2169,2173,2177,2183,2189,2194,2198,2204,2207,2211,2217,2222,2227,2230,2233,2238,2242,2245,2248,2251,2255,2258,2261,2264,2268,2274,2277,2283,2289,2293,2297,2300,2304,2307,2312,2315,2319,2323,2327,2331,2335,2339,2342,2348,2352,2356,2363,2367,2372,2380,2388,2395,2398,2401,2405,2409,2415,2421,2424,2427,2432,2436,2439,2442,2447,2450,2456,2463,2470,2477,2483,2489],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},61555,95.0042,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",94.71,94.86,93.81,-0.57,-0.6,8700557.083603,85773,94.3261,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":72,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",96.51,96.645,95.04,-1.12,6825944.473093,62624,95.4358,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",95.88,96.565,95.51,96.12,-0.04,5507803.930703,52336,96.0461,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",96.82,97.03,95.85,96.16,-0.47,-0.49,5852033.513289,53388,96.3335,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",97.07,97.22,96.075,96.63,-0.18,-0.19,7126799.902933,61058,96.5749,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",97.56,97.77,96.74,96.81,-0.43,-0.44,7560737.079278,62667,97.1308,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",97.89,98.47,97.1337,97.24,-1.44,-1.46,5540381.770823,51107,97.6046,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",98.96,99.05,98.52,98.68,-0.22,3382808.185453,35003,98.7755,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":66,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",98.32,99.025,98.245,98.9,0.92,5155744.223969,41270,98.7806,{"date":278,"open":269,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",98.63,97.95,98,-0.94,-0.95,5915773.112185,46740,98.2046,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",99.38,99.47,98.735,98.94,0.29,4927496.745017,42978,99.0538,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",99.45,100.25,98.12,98.65,-0.66,6790530.199139,54706,99.1927,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",99.63,99.65,98.58,99.31,-0.97,7319464.005781,48330,99.2348,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":219,"percent_change":219,"volume":323,"transactions":324,"vwap":325},"2026-09-14",100.79,101.34,99.875,100.28,5712309.053641,43584,100.464,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":132,"percent_change":132,"volume":332,"transactions":333,"vwap":334},"2026-09-11",100.85,101.09,100.31,100.75,6291365.129644,47271,100.7735,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":282,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",101.21,101.325,99.8,99.97,-0.93,9325665.181731,56340,100.363,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":199,"volume":352,"transactions":353,"vwap":354},"2026-09-09",101.83,102.08,100.8,100.91,-1.14,6555559.171329,46433,101.0995,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",101.54,102.84,102.05,-0.09,5558365.233729,48726,102.3242,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",102.28,102.955,102.07,102.14,-0.74,-0.72,5607961.547498,50961,102.4848,{"date":376,"open":377,"high":378,"low":359,"close":379,"change":380,"percent_change":89,"volume":381,"transactions":382,"vwap":383},"2026-09-03",102.56,102.915,102.88,1.04,4403310.195774,42049,102.6452,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":190,"volume":391,"transactions":392,"vwap":393},"2026-09-02",102.55,102.57,101.46,101.84,-0.61,4936089.576297,51686,101.8452,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":230,"percent_change":230,"volume":400,"transactions":401,"vwap":402},"2026-09-01",102.62,103.17,102.105,102.45,7096998.316385,49827,102.519,{"date":404,"open":405,"high":405,"low":348,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",103.05,102.63,-0.8,-0.77,4895784.854502,43411,102.5215,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",104.37,103.3,103.43,-0.36,-0.35,3752375.360205,35275,103.722,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":283,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",104.09,104.545,103.745,103.79,-0.91,4284994.802839,40623,104.0345,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":371,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",105.5,105.615,104.7025,104.74,-0.68,3221948.014338,29229,105.0062,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",105.4,105.66,104.91,105.46,0.07,2879350.012243,29469,105.374,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":137,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",105,105.63,104.62,105.39,0.63,3439437.068787,32963,105.1949,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",105.1,105.17,104.39,104.73,-0.05,3431427.961996,32770,104.7482,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":112,"percent_change":112,"volume":478,"transactions":479,"vwap":480},"2026-08-20",104.72,105.315,104.36,104.78,4080989.80511,38214,104.9486,{"date":482,"open":466,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",104.95,104.02,104.79,1.03,0.99,5122251.809849,44137,104.5767,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",104.965,103.74,103.76,-0.39,-0.37,4375055.005251,42089,104.2823,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":428,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",104.53,104.77,103.9,104.15,-0.87,3604163.258908,33068,104.1931,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",104.96,105.295,104.67,105.06,0.17,0.16,4256864.130895,39781,105.0663,{"date":523,"open":524,"high":516,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",104.04,104,104.89,1.38,1.33,5838322.327002,51301,104.7354,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":273,"volume":539,"transactions":540,"vwap":541},"2026-08-12",102.93,103.61,102.69,103.51,0.94,4393312.698638,40927,103.3095,{"date":543,"open":544,"high":545,"low":546,"close":387,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",103.08,103.27,102.4817,-0.78,-0.75,5528680.596717,54545,102.8715,{"date":553,"open":484,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",104.16,102.94,103.35,-1.34,-1.28,5355871.815427,48694,103.2317,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",104.2,105.25,103.995,104.69,0.5,0.48,4309364.823077,40855,104.6961,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":283,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",105.89,103.89,104.19,-0.9,5592624.336961,51328,104.3843,{"date":583,"open":434,"high":434,"low":584,"close":585,"change":586,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",104.13,105.14,0.02,5916708.477118,57811,104.7916,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",104.28,105.24,103.47,105.12,-0.11,-0.1,8161259.48619,74161,104.656,{"date":602,"open":603,"high":604,"low":437,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",105.13,105.84,105.23,0.14,0.13,4678789.512778,46554,105.2238,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",105.55,105.75,104.45,105.09,-0.58,-0.55,5885740.058174,49446,105.0739,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":557,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",107.15,107.215,104.68,105.67,-1.25,6438931.152735,59139,105.6522,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",107.21,107.63,106.485,107.01,-0.25,-0.23,6530625.044303,62979,106.9854,{"date":644,"open":645,"high":25,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",107.84,107.22,107.26,0.62,0.58,5245862.358914,49139,107.6158,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":417,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",106.74,107.31,106.43,106.64,-0.34,3671114.813419,32572,106.8069,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",105.51,107.32,107,2.29,2.19,7885090.030811,55516,106.8023,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":639,"volume":680,"transactions":681,"vwap":682},"2026-07-23",104.64,105.425,104.42,104.71,-0.24,4654568.118398,42178,104.8467,{"date":684,"open":685,"high":686,"low":477,"close":483,"change":189,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",105.85,105.8638,-0.54,3327771.934412,39224,105.0884,{"date":692,"open":627,"high":693,"low":616,"close":694,"change":695,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",105.86,105.52,-0.03,4581045.66043,50342,105.5222,{"date":700,"open":701,"high":702,"low":585,"close":613,"change":687,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",105.77,106.25,-0.51,3921999.939308,45850,105.6066,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",106.62,107.37,105.61,106.09,-0.16,-0.15,5216703.695573,56775,106.3527,{"date":719,"open":720,"high":721,"low":722,"close":702,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",104.3,106.31,104.08,2.42,2.33,5265904.922606,53655,105.7235,{"date":729,"open":730,"high":513,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",103.94,103.45,103.83,0.24,0.23,5591463.393504,58959,103.9754,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",103.97,104.245,103.385,103.59,-0.32,-0.31,4142571.087878,46798,103.6612,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",103.66,104.465,103.44,103.91,0.59,0.57,5043619.476935,62839,103.8798,{"date":761,"open":743,"high":494,"low":762,"close":763,"change":23,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",102.43,103.32,0.31,4834700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",102.92,103.6,102.67,103,0.21,0.2,4766400,{"date":776,"open":414,"high":414,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",102.71,102.79,-1.72,-1.65,5416500,{"date":783,"open":427,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",105.16,103.67,104.51,1.28,1.24,4611600,{"date":791,"open":792,"high":584,"low":793,"close":794,"change":547,"percent_change":548,"volume":795,"transactions":9,"vwap":794},"2026-07-06",104.080002,102.89,103.23,5800200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",103.26,104.029999,103.029999,104.010002,1.3,1.27,5575800,{"date":806,"open":807,"high":594,"low":807,"close":777,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":777},"2026-07-01",102.17,0.46,0.45,6104100,{"date":812,"open":768,"high":397,"low":807,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",102.25,-1.84,-1.77,8125000,{"date":818,"open":414,"high":819,"low":820,"close":821,"change":618,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",104.49,103.18,104.089996,-0.53,6485900,{"date":825,"open":826,"high":504,"low":827,"close":675,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":675},"2026-06-26",103.99,103.57,1.54,1.49,5327000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":122,"percent_change":733,"volume":837,"transactions":9,"vwap":836},"2026-06-25",103.37,103.46,102.029999,103.099998,4386500,{"date":839,"open":594,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",103.53,102.35,102.85,-0.14,5904700,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":527,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",101.76,103.19,102.99,1.36,4736700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",100.92,102.050003,100.44,101.61,1.16,1.15,4525300,{"date":862,"open":357,"high":357,"low":863,"close":864,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-18",100.37,100.45,-0.17,5268800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",103.089996,103.2,100.39,100.62,-2.72,-2.63,7734600,{"date":877,"open":732,"high":878,"low":849,"close":879,"change":880,"percent_change":122,"volume":881,"transactions":9,"vwap":879},"2026-06-16",104.11,103.34,0.26,5032300,{"date":883,"open":505,"high":884,"low":358,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",104.57,103.080002,-1.29,-1.24,8028600,{"date":890,"open":891,"high":437,"low":891,"close":414,"change":273,"percent_change":892,"volume":893,"transactions":9,"vwap":414},"2026-06-12",103.68,0.89,4907100,{"date":895,"open":495,"high":577,"low":896,"close":731,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":731},"2026-06-11",103.010002,-0.07,8923000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",103.77,104.23,103.49,103.52,0.03,7844700,{"date":908,"open":909,"high":910,"low":357,"close":903,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-06-09",101.67,103.92,2.41,2.38,8192700,{"date":915,"open":916,"high":842,"low":854,"close":917,"change":253,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",102.53,101.080002,-1.42,8100400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":158,"volume":927,"transactions":9,"vwap":925},"2026-06-05",101.44,103.31,101.33,102.54,0.75,6791800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-04",101.28,101.85,100.59,101.79,1.79,5266600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-03",99.75,100.93,99.61,100,0.01,7678600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",99.59,100.15,99.18,99.99,0.39,4393400,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",100.68,100.94,99.6,-1.83,-1.8,7729700,{"date":961,"open":369,"high":369,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",101.040001,101.43,-0.88,-0.86,6504800,{"date":968,"open":386,"high":800,"low":969,"close":970,"change":971,"percent_change":219,"volume":972,"transactions":9,"vwap":970},"2026-05-28",102.080002,102.31,-0.48,4096300,{"date":974,"open":771,"high":975,"low":976,"close":778,"change":977,"percent_change":744,"volume":978,"transactions":9,"vwap":778},"2026-05-27",103.64,102.78,-0.33,4304400,{"date":980,"open":794,"high":834,"low":981,"close":982,"change":127,"percent_change":950,"volume":983,"transactions":9,"vwap":982},"2026-05-26",102.72,103.12,5585700,{"date":985,"open":793,"high":870,"low":835,"close":981,"change":518,"percent_change":518,"volume":986,"transactions":9,"vwap":981},"2026-05-22",4142700,{"date":988,"open":989,"high":990,"low":991,"close":377,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":377},"2026-05-21",102.12,102.66,101.36,0.15,4862600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":859,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",101.32,102.44,101.11,102.41,1.14,3865500,{"date":1003,"open":349,"high":1004,"low":1005,"close":1006,"change":151,"percent_change":151,"volume":1007,"transactions":9,"vwap":1006},"2026-05-19",101.51,100.36,101.26,5231900,{"date":1009,"open":1010,"high":1011,"low":941,"close":350,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":350},"2026-05-18",100.019997,101.15,1.11,5194800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":339,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":339},"2026-05-15",101.12,99.69,-1.53,-1.51,7695900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":924,"change":438,"percent_change":1026,"volume":1027,"transactions":9,"vwap":924},"2026-05-14",102.39,102.46,101.27,-0.67,6679300,{"date":1029,"open":1030,"high":1024,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",102.42,101.53,102.010002,-0.84,-0.82,9266400,{"date":1037,"open":1038,"high":982,"low":1039,"close":842,"change":942,"percent_change":942,"volume":1040,"transactions":9,"vwap":842},"2026-05-12",103.050003,102.16,5900500,{"date":1042,"open":1043,"high":904,"low":1044,"close":358,"change":448,"percent_change":448,"volume":1045,"transactions":9,"vwap":358},"2026-05-11",102.8,102.52,4127700,{"date":1047,"open":1048,"high":556,"low":777,"close":1049,"change":772,"percent_change":773,"volume":1050,"transactions":9,"vwap":1049},"2026-05-08",102.87,102.77,4273200,{"date":1052,"open":771,"high":763,"low":1053,"close":377,"change":371,"percent_change":1054,"volume":1055,"transactions":9,"vwap":377},"2026-05-07",102.040001,-0.7,4548700,{"date":1057,"open":1058,"high":743,"low":1059,"close":1060,"change":82,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",102.51,102.49,103.28,1.31,4317900,{"date":1064,"open":931,"high":1039,"low":1065,"close":1066,"change":764,"percent_change":764,"volume":1067,"transactions":9,"vwap":1066},"2026-05-05",101.19,101.94,3471800,{"date":1069,"open":1070,"high":387,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",101.89,101.29,101.63,-0.73,-0.71,3805700,{"date":1077,"open":1043,"high":849,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",102.059998,102.36,-0.27,-0.26,5375500,{"date":1084,"open":328,"high":1085,"low":1086,"close":406,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":406},"2026-04-30",102.73,100.74,1.73,1.71,8650100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1033,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-29",101.2,101.95,100.5,100.9,-0.83,4983900,{"date":1099,"open":320,"high":1100,"low":856,"close":1101,"change":1102,"percent_change":66,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",101.8,101.74,0.91,5244800,{"date":1105,"open":1106,"high":1100,"low":1107,"close":1108,"change":617,"percent_change":189,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",101.050003,100.7,100.83,4001400,{"date":1111,"open":857,"high":1112,"low":996,"close":1113,"change":638,"percent_change":638,"volume":1114,"transactions":9,"vwap":1113},"2026-04-24",102.21,101.41,3991400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":486,"percent_change":89,"volume":1121,"transactions":9,"vwap":1120},"2026-04-23",101.019997,101.7,100.6,101.66,5020100,{"date":1123,"open":1100,"high":1124,"low":1125,"close":1126,"change":1034,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",102.23,100.19,100.63,-0.81,5517400,{"date":1130,"open":800,"high":763,"low":1131,"close":1132,"change":1133,"percent_change":779,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",101.4,101.45,-1.78,6975000,{"date":1136,"open":1044,"high":798,"low":1044,"close":794,"change":122,"percent_change":733,"volume":1137,"transactions":9,"vwap":794},"2026-04-20",3527200,{"date":1139,"open":847,"high":836,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-17",101.48,102.98,1.62,1.6,5843800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":991,"change":892,"percent_change":892,"volume":1150,"transactions":9,"vwap":991},"2026-04-16",100.78,101.47,100.69,4417600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",100.38,100.52,99.79,100.47,0.05,4728000,{"date":1160,"open":1161,"high":1154,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",99.34,99.11,100.42,0.97,0.98,5568700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":299,"change":1172,"percent_change":1172,"volume":1173,"transactions":9,"vwap":299},"2026-04-13",98.7,99.46,98.39,0.43,5518800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",98.85,99.35,98.6,99.019997,0.12,3885500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":272,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":272},"2026-04-09",97.88,99.71,97.68,0.71,0.72,5300400,{"date":1191,"open":1192,"high":269,"low":1193,"close":1194,"change":1087,"percent_change":934,"volume":1195,"transactions":9,"vwap":1194},"2026-04-08",97.81,97.54,98.19,6755800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",96.13,96.85,95.7,96.46,0.09,4685200,{"date":1205,"open":205,"high":1206,"low":1207,"close":1208,"change":1180,"percent_change":1180,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",96.7,95.74,96.37,5048600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",94.34,96.36,94.24,96.25,1.37,1.44,5593000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":23,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",94.61,95.26,94.35,94.88,0.34,10911000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",94.010002,95.27,93.43,94.56,1.5,1.61,10777400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":809,"percent_change":52,"volume":1242,"transactions":9,"vwap":1241},"2026-03-30",93.61,94.33,92.72,93.059998,7503900,{"date":1244,"open":1245,"high":1246,"low":26,"close":1247,"change":1073,"percent_change":547,"volume":1248,"transactions":9,"vwap":1247},"2026-03-27",93.19,93.68,92.61,7776800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":714,"percent_change":713,"volume":1255,"transactions":9,"vwap":1254},"2026-03-26",93.3,94.16,92.93,93.34,7426800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",93.83,94.2,93.029999,93.49,0,7197100,{"date":1265,"open":1261,"high":1266,"low":1267,"close":1261,"change":1268,"percent_change":303,"volume":1269,"transactions":9,"vwap":1261},"2026-03-24",94.45,93.21,-0.62,8481800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":137,"percent_change":1187,"volume":1276,"transactions":9,"vwap":1275},"2026-03-23",94.91,95.38,94.07,94.11,9426500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",96.48,96.49,92.99,93.45,-3.02,-3.13,12543300,{"date":1287,"open":196,"high":1288,"low":1289,"close":1290,"change":497,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",97.019997,95.97,96.47,-0.38,10670600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1018,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",98.029999,98.080002,96.79,96.84,-1.56,8072600,{"date":1302,"open":279,"high":1303,"low":1304,"close":1305,"change":1180,"percent_change":1180,"volume":1306,"transactions":9,"vwap":1305},"2026-03-17",99.13,98.29,98.37,9420900,{"date":1308,"open":1309,"high":1310,"low":301,"close":1311,"change":926,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-16",98.34,98.98,98.25,0.77,7510100,{"date":1315,"open":1304,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",98.74,97.41,97.5,0.18,8073300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1054,"volume":1328,"transactions":9,"vwap":1326},"2026-03-12",97.15,98.07,97,97.32,-0.69,8282600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":199,"volume":1336,"transactions":9,"vwap":1334},"2026-03-11",98.61,98.71,97.73,98.010002,-1.11,8628900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":596,"percent_change":596,"volume":1343,"transactions":9,"vwap":1342},"2026-03-10",98.73,99.98,98.46,99.12,9056400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":772,"percent_change":772,"volume":1350,"transactions":9,"vwap":1349},"2026-03-09",97.96,99.54,96.89,99.23,9613600,{"date":1352,"open":1161,"high":1353,"low":1354,"close":1179,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1179},"2026-03-06",99.37,98.5,-1.16,11883900,{"date":1358,"open":1359,"high":1360,"low":1161,"close":1361,"change":964,"percent_change":507,"volume":1362,"transactions":9,"vwap":1361},"2026-03-05",100.040001,100.29,100.18,12793800,{"date":1364,"open":1365,"high":1366,"low":941,"close":1367,"change":1368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",100.72,101.16,101.059998,0.1,10181700,{"date":1371,"open":1372,"high":924,"low":1373,"close":1374,"change":617,"percent_change":189,"volume":1375,"transactions":9,"vwap":1374},"2026-03-03",100.029999,99.16,100.96,12429500,{"date":1377,"open":1156,"high":1100,"low":1378,"close":357,"change":880,"percent_change":880,"volume":1379,"transactions":9,"vwap":357},"2026-03-02",100.11,12055700,{"date":1381,"open":1382,"high":933,"low":954,"close":930,"change":734,"percent_change":734,"volume":1383,"transactions":9,"vwap":930},"2026-02-27",100.82,7241300,{"date":1385,"open":939,"high":337,"low":856,"close":1106,"change":1386,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1106},"2026-02-26",0.68,5522100,{"date":1389,"open":1390,"high":1391,"low":1340,"close":863,"change":496,"percent_change":496,"volume":1392,"transactions":9,"vwap":863},"2026-02-25",100.61,100.95,6401600,{"date":1394,"open":1395,"high":350,"low":1396,"close":1397,"change":122,"percent_change":122,"volume":1398,"transactions":9,"vwap":1397},"2026-02-24",100.27,100.050003,100.76,5886800,{"date":1400,"open":1401,"high":991,"low":1402,"close":1403,"change":695,"percent_change":695,"volume":1404,"transactions":9,"vwap":1403},"2026-02-23",100.34,100.13,100.51,7073900,{"date":1406,"open":1407,"high":1408,"low":938,"close":1409,"change":1187,"percent_change":1187,"volume":1410,"transactions":9,"vwap":1409},"2026-02-20",99.89,100.55,100.54,7190900,{"date":1412,"open":1155,"high":864,"low":1353,"close":1413,"change":230,"percent_change":230,"volume":1414,"transactions":9,"vwap":1413},"2026-02-19",99.83,6579600,{"date":1416,"open":350,"high":1011,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-18",99.81,100.010002,-1.2,-1.19,8551100,{"date":1423,"open":1126,"high":1025,"low":1418,"close":337,"change":487,"percent_change":487,"volume":1424,"transactions":9,"vwap":337},"2026-02-17",7926000,{"date":1426,"open":1427,"high":1126,"low":1176,"close":1428,"change":1429,"percent_change":1216,"volume":1430,"transactions":9,"vwap":1428},"2026-02-13",99.26,100.22,1.35,9641100,{"date":1432,"open":1361,"high":1108,"low":1433,"close":1434,"change":1435,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-12",98.76,98.87,-0.06,20971100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":496,"percent_change":496,"volume":1443,"transactions":9,"vwap":1442},"2026-02-11",99.64,99.73,98.79,98.93,9283200,{"date":1445,"open":281,"high":1446,"low":281,"close":1447,"change":1448,"percent_change":787,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",99.57,99.32,1.26,7641400,{"date":1451,"open":1318,"high":1452,"low":1453,"close":1454,"change":127,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-09",98.15,96.95,98.059998,0.41,4903600,{"date":1458,"open":1459,"high":238,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",96.83,96.66,97.66,1.52,1.58,6132600,{"date":1466,"open":1467,"high":239,"low":1468,"close":1469,"change":263,"percent_change":639,"volume":1470,"transactions":9,"vwap":1469},"2026-02-05",96.15,95.57,96.14,9699900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1213,"change":850,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1213},"2026-02-04",95.52,96.8,95.21,1.43,10556500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":639,"percent_change":679,"volume":1484,"transactions":9,"vwap":1483},"2026-02-03",95.059998,95.59,94.41,95,11092900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-02",96.45,96.65,95.19,95.23,-0.98,-1.02,10102200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1435,"percent_change":1435,"volume":1500,"transactions":9,"vwap":1499},"2026-01-30",96.019997,96.3,95.11,96.21,9894200,{"date":1502,"open":1481,"high":1503,"low":1504,"close":1505,"change":59,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-29",96.39,95.029999,96.27,1.25,7191800,{"date":1509,"open":1289,"high":1215,"low":1510,"close":1511,"change":283,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-28",94.85,95.080002,-0.99,7390700,{"date":1515,"open":1516,"high":1517,"low":1468,"close":1518,"change":1202,"percent_change":1202,"volume":1519,"transactions":9,"vwap":1518},"2026-01-27",96.080002,96.19,96.029999,6117200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":597,"percent_change":597,"volume":1526,"transactions":9,"vwap":1525},"2026-01-26",96.29,96.59,95.8,95.94,4752700,{"date":1528,"open":1200,"high":1469,"low":1529,"close":1530,"change":1531,"percent_change":293,"volume":1532,"transactions":9,"vwap":1530},"2026-01-23",95.33,96.040001,0.28,4445300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-22",96.78,97.029999,95.72,95.76,-0.89,-0.92,5703800,{"date":1543,"open":1544,"high":1545,"low":1525,"close":1488,"change":733,"percent_change":122,"volume":1546,"transactions":9,"vwap":1488},"2026-01-21",97.080002,97.25,12414700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",97.46,97.72,96.33,96.41,-1.9,-1.93,7989100,{"date":1557,"open":1558,"high":1341,"low":1559,"close":1560,"change":787,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-16",96.76,96.73,98.31,1.32,7273500,{"date":1564,"open":1199,"high":1565,"low":196,"close":1536,"change":1386,"percent_change":1187,"volume":1566,"transactions":9,"vwap":1536},"2026-01-15",97.42,5639600,{"date":1568,"open":1569,"high":1570,"low":1273,"close":1571,"change":273,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-14",95.43,96.38,96.35,0.96,6304300,{"date":1575,"open":1576,"high":207,"low":1577,"close":1569,"change":1578,"percent_change":756,"volume":1579,"transactions":9,"vwap":1569},"2026-01-13",94.94,94.050003,0.54,7050400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1582,"change":992,"percent_change":518,"volume":1585,"transactions":9,"vwap":1582},"2026-01-12",94.89,95.3,94.62,5247300,{"date":1587,"open":1588,"high":1529,"low":1588,"close":1589,"change":518,"percent_change":517,"volume":1590,"transactions":9,"vwap":1589},"2026-01-09",94.67,94.74,5267300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-08",93.44,94.96,93.27,94.58,0.8,0.85,5441900,{"date":1601,"open":1475,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-07",95.47,93.77,93.78,-1.01,-1.07,10601600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":137,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",93.86,95.019997,93.7,94.79,0.7,8150500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":606,"percent_change":992,"volume":1622,"transactions":9,"vwap":1621},"2026-01-05",93.73,94.52,93.29,94.13,8210600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1368,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-02",93.87,94.3,93.24,93.99,0.11,5553600,{"date":1632,"open":186,"high":186,"low":1625,"close":1633,"change":1034,"percent_change":507,"volume":1634,"transactions":9,"vwap":1633},"2025-12-31",93.89,4916200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":186,"change":772,"percent_change":1640,"volume":1641,"transactions":9,"vwap":186},"2025-12-30",94.59,94.75,94.37,0.22,3506800,{"date":1643,"open":186,"high":1613,"low":1214,"close":1644,"change":1319,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-29",94.5,0.19,5173300,{"date":1648,"open":1252,"high":1649,"low":1650,"close":1651,"change":1368,"percent_change":1629,"volume":1652,"transactions":9,"vwap":1651},"2025-12-26",94.38,93.88,94.32,2635100,{"date":1654,"open":1238,"high":1223,"low":1238,"close":1655,"change":1386,"percent_change":38,"volume":1656,"transactions":9,"vwap":1655},"2025-12-24",94.22,2939100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":897,"percent_change":897,"volume":1662,"transactions":9,"vwap":1661},"2025-12-23",93.71,93.2,93.54,5873500,{"date":1664,"open":1665,"high":1618,"low":1666,"close":1238,"change":755,"percent_change":458,"volume":1667,"transactions":9,"vwap":1238},"2025-12-22",92.92,92.68,6096200,{"date":1669,"open":1670,"high":1671,"low":1281,"close":1672,"change":745,"percent_change":977,"volume":1673,"transactions":9,"vwap":1672},"2025-12-19",93.15,93.65,93.019997,7238200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":618,"volume":1681,"transactions":9,"vwap":1679},"2025-12-18",94.27,94.46,93.25,93.33,-0.52,6719600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1172,"percent_change":808,"volume":1688,"transactions":9,"vwap":1687},"2025-12-17",93.48,94.19,93.32,93.85,6696900,{"date":1690,"open":1239,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-16",94.51,93.31,93.42,-1.66,-1.75,6298800,{"date":1698,"open":1699,"high":1700,"low":1649,"close":1511,"change":23,"percent_change":1225,"volume":1701,"transactions":9,"vwap":1511},"2025-12-15",95.14,95.29,5865000,{"date":1703,"open":1704,"high":1705,"low":1691,"close":1706,"change":1707,"percent_change":843,"volume":1708,"transactions":9,"vwap":1706},"2025-12-12",95.34,95.65,94.76,-0.13,6818500,{"date":1710,"open":1706,"high":1222,"low":1711,"close":1582,"change":146,"percent_change":127,"volume":1712,"transactions":9,"vwap":1582},"2025-12-11",94.57,6968000,{"date":1714,"open":1715,"high":1716,"low":1651,"close":1691,"change":151,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1691},"2025-12-10",94.55,95.13,0.37,6049300,{"date":1720,"open":1594,"high":1721,"low":1275,"close":1252,"change":220,"percent_change":1680,"volume":1722,"transactions":9,"vwap":1252},"2025-12-09",95.44,6332600,{"date":1724,"open":1721,"high":1721,"low":1221,"close":1725,"change":1034,"percent_change":965,"volume":1726,"transactions":9,"vwap":1725},"2025-12-08",94.65,7613400,{"date":1728,"open":1729,"high":1730,"low":1230,"close":1602,"change":1435,"percent_change":1435,"volume":1731,"transactions":9,"vwap":1602},"2025-12-05",95.4,95.93,6028700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":679,"percent_change":638,"volume":1738,"transactions":9,"vwap":1737},"2025-12-04",95.6,96.2,95.42,95.53,5834100,{"date":1740,"open":1741,"high":1742,"low":1583,"close":1743,"change":1531,"percent_change":293,"volume":1744,"transactions":9,"vwap":1743},"2025-12-03",95.48,95.96,95.77,5558200,{"date":1746,"open":1747,"high":218,"low":1699,"close":1748,"change":1749,"percent_change":745,"volume":1750,"transactions":9,"vwap":1748},"2025-12-02",96,95.49,-0.3,7746200,{"date":1752,"open":1289,"high":1213,"low":1753,"close":1754,"change":1335,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",95.73,95.79,-1.15,7781800,{"date":1758,"open":1552,"high":1759,"low":1552,"close":1760,"change":146,"percent_change":950,"volume":1761,"transactions":9,"vwap":1760},"2025-11-28",97.18,96.9,4506200,{"date":1763,"open":1764,"high":1536,"low":19,"close":1765,"change":1172,"percent_change":809,"volume":1766,"transactions":9,"vwap":1765},"2025-11-26",95.84,96.52,5241200,{"date":1768,"open":207,"high":1290,"low":1769,"close":1770,"change":892,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-25",95.45,96.089996,0.93,10669000,{"date":1774,"open":1699,"high":1775,"low":1619,"close":1776,"change":607,"percent_change":606,"volume":1777,"transactions":9,"vwap":1776},"2025-11-24",95.35,95.2,6191800,{"date":1779,"open":1275,"high":1780,"low":1781,"close":1782,"change":1217,"percent_change":828,"volume":1783,"transactions":9,"vwap":1782},"2025-11-21",95.41,93.8,95.07,9471800,{"date":1785,"open":1786,"high":1480,"low":1787,"close":1788,"change":744,"percent_change":659,"volume":1789,"transactions":9,"vwap":1788},"2025-11-20",94.53,93.6,93.63,7590500,{"date":1791,"open":1725,"high":1792,"low":1788,"close":1793,"change":1073,"percent_change":408,"volume":1794,"transactions":9,"vwap":1793},"2025-11-19",94.72,93.95,5497400,{"date":1796,"open":1214,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-18",94.9,93.98,94.68,0.44,0.47,8615400,{"date":1804,"open":1805,"high":1805,"low":1628,"close":1214,"change":1806,"percent_change":1026,"volume":1807,"transactions":9,"vwap":1214},"2025-11-17",95.24,-0.64,5884900,{"date":1809,"open":1611,"high":1810,"low":1649,"close":1224,"change":1640,"percent_change":734,"volume":1811,"transactions":9,"vwap":1224},"2025-11-14",95.089996,6154800,{"date":1813,"open":1736,"high":1753,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-13",94.54,94.66,-1.17,-1.22,7856600,{"date":1820,"open":1530,"high":1280,"low":1524,"close":1821,"change":1822,"percent_change":1034,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",95.83,-0.79,7590100,{"date":1825,"open":1826,"high":1460,"low":205,"close":1827,"change":117,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-11",96.010002,96.62,1.18,7027900,{"date":1831,"open":207,"high":1832,"low":1576,"close":1748,"change":230,"percent_change":231,"volume":1833,"transactions":9,"vwap":1748},"2025-11-10",95.9,6180100,{"date":1835,"open":20,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1233,"volume":1840,"transactions":9,"vwap":1838},"2025-11-07",95.69,94.4,95.67,1.41,6566800,{"date":1842,"open":1843,"high":1480,"low":1844,"close":1844,"change":1845,"percent_change":822,"volume":1846,"transactions":9,"vwap":1844},"2025-11-06",94.69,94.26,-0.5,5895700,{"date":1848,"open":1483,"high":1699,"low":1214,"close":1706,"change":112,"percent_change":112,"volume":1849,"transactions":9,"vwap":1706},"2025-11-05",7453100,{"date":1851,"open":1852,"high":1272,"low":1853,"close":17,"change":772,"percent_change":1640,"volume":1854,"transactions":9,"vwap":17},"2025-11-04",94.82,94.31,8916600,{"date":1856,"open":1659,"high":1799,"low":1686,"close":1232,"change":597,"percent_change":596,"volume":1857,"transactions":9,"vwap":1232},"2025-11-03",5586600,{"date":1859,"open":1860,"high":1861,"low":1788,"close":1815,"change":1531,"percent_change":22,"volume":1862,"transactions":9,"vwap":1815},"2025-10-31",93.96,95.010002,7858700,{"date":1864,"open":1860,"high":1511,"low":1865,"close":1649,"change":950,"percent_change":1455,"volume":1866,"transactions":9,"vwap":1649},"2025-10-30",93.76,8772800,{"date":1868,"open":1737,"high":1869,"low":1870,"close":1628,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1628},"2025-10-29",95.95,93.69,-2.44,-2.53,11430700,{"date":1875,"open":1452,"high":1560,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-28",96.4,96.43,-2.07,-2.1,11003000,{"date":1882,"open":1560,"high":1354,"low":1192,"close":1354,"change":1883,"percent_change":1225,"volume":1884,"transactions":9,"vwap":1354},"2025-10-27",0.33,6274200,{"date":1886,"open":1887,"high":1316,"low":1888,"close":1888,"change":734,"percent_change":734,"volume":1889,"transactions":9,"vwap":1888},"2025-10-24",98.57,98.17,4488400,{"date":1891,"open":1194,"high":1171,"low":1892,"close":1893,"change":596,"percent_change":596,"volume":1894,"transactions":9,"vwap":1893},"2025-10-23",97.11,97.94,4067500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1172,"percent_change":1800,"volume":1901,"transactions":9,"vwap":1900},"2025-10-22",97.99,98.2,97.52,98.050003,6127900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":418,"percent_change":417,"volume":1908,"transactions":9,"vwap":1907},"2025-10-21",97.85,98.26,97.49,97.62,4104800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":89,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",97.47,97.98,97.19,97.97,1.05,4121700,{"date":1918,"open":1551,"high":1919,"low":1742,"close":1453,"change":458,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1453},"2025-10-17",97.059998,0.65,5658600,{"date":1923,"open":215,"high":1924,"low":1469,"close":1925,"change":1926,"percent_change":1749,"volume":1927,"transactions":9,"vwap":1925},"2025-10-16",97.16,96.32,-0.29,6237900,{"date":1929,"open":1930,"high":1931,"low":1769,"close":1932,"change":1216,"percent_change":1217,"volume":1933,"transactions":9,"vwap":1932},"2025-10-15",95.61,96.86,96.61,6950300,{"date":1935,"open":1259,"high":1775,"low":1936,"close":1805,"change":1165,"percent_change":380,"volume":1937,"transactions":9,"vwap":1805},"2025-10-14",94.059998,6576400,{"date":1939,"open":1940,"high":1212,"low":1941,"close":1844,"change":756,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1844},"2025-10-13",93.82,93.57,0.61,5854000,{"date":1945,"open":1511,"high":1946,"low":1788,"close":1870,"change":199,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1870},"2025-10-10",95.25,-1.18,9854100,{"date":1950,"open":1468,"high":1468,"low":1711,"close":1951,"change":1845,"percent_change":1680,"volume":1952,"transactions":9,"vwap":1951},"2025-10-09",94.81,5294900,{"date":1954,"open":1716,"high":1705,"low":1480,"close":1955,"change":1956,"percent_change":242,"volume":1957,"transactions":9,"vwap":1955},"2025-10-08",95.31,-0.42,7233300,{"date":1959,"open":1735,"high":1735,"low":1704,"close":1753,"change":1080,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1753},"2025-10-07",-0.28,5417400,{"date":1963,"open":1964,"high":1964,"low":1747,"close":1747,"change":1965,"percent_change":1606,"volume":1966,"transactions":9,"vwap":1747},"2025-10-06",97.14,-1.04,6187200,{"date":1968,"open":215,"high":1969,"low":1297,"close":1970,"change":1971,"percent_change":1172,"volume":1972,"transactions":9,"vwap":1970},"2025-10-03",97.75,97.040001,0.42,5154300,{"date":1974,"open":239,"high":1348,"low":1975,"close":1827,"change":703,"percent_change":822,"volume":1976,"transactions":9,"vwap":1827},"2025-10-02",96.050003,7053900,{"date":1978,"open":1979,"high":1318,"low":240,"close":1980,"change":1157,"percent_change":1157,"volume":1981,"transactions":9,"vwap":1980},"2025-10-01",97.010002,97.13,5928900,{"date":1983,"open":240,"high":1544,"low":1551,"close":1544,"change":1172,"percent_change":1800,"volume":1984,"transactions":9,"vwap":1544},"2025-09-30",7019000,{"date":1986,"open":1987,"high":215,"low":1735,"close":1488,"change":1202,"percent_change":1202,"volume":1988,"transactions":9,"vwap":1488},"2025-09-29",96.71,5733100,{"date":1990,"open":1525,"high":1987,"low":1753,"close":1991,"change":1165,"percent_change":486,"volume":1992,"transactions":9,"vwap":1991},"2025-09-26",96.56,5956300,{"date":1994,"open":1995,"high":1215,"low":207,"close":1996,"change":1081,"percent_change":1080,"volume":1997,"transactions":9,"vwap":1996},"2025-09-25",95.92,95.58,6528100,{"date":1999,"open":1206,"high":1559,"low":2000,"close":1764,"change":313,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1764},"2025-09-24",95.82,-1,5317900,{"date":2004,"open":1522,"high":2005,"low":218,"close":240,"change":1920,"percent_change":1386,"volume":2006,"transactions":9,"vwap":240},"2025-09-23",96.99,4379800,{"date":2008,"open":1869,"high":1213,"low":2009,"close":218,"change":905,"percent_change":905,"volume":2010,"transactions":9,"vwap":218},"2025-09-22",95.54,4375700,{"date":2012,"open":2013,"high":2014,"low":1516,"close":1198,"change":618,"percent_change":189,"volume":2015,"transactions":9,"vwap":1198},"2025-09-19",96.75,96.92,4777700,{"date":2017,"open":2018,"high":2019,"low":1876,"close":2020,"change":2021,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-18",96.64,97.12,96.68,0.04,5939400,{"date":2024,"open":2025,"high":2026,"low":1765,"close":2018,"change":596,"percent_change":596,"volume":2027,"transactions":9,"vwap":2018},"2025-09-17",97.050003,98.16,7424400,{"date":2029,"open":227,"high":2030,"low":1279,"close":2013,"change":72,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2013},"2025-09-16",97.4,-1.1,11477000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":713,"percent_change":713,"volume":2039,"transactions":9,"vwap":2038},"2025-09-15",98.27,98.43,97.55,97.83,5732400,{"date":2041,"open":269,"high":2042,"low":1184,"close":1897,"change":219,"percent_change":971,"volume":2043,"transactions":9,"vwap":1897},"2025-09-12",98.51,4856600,{"date":2045,"open":1919,"high":1178,"low":1288,"close":1341,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1341},"2025-09-11",1.59,1.64,7086600,{"date":2050,"open":2051,"high":2052,"low":1559,"close":2053,"change":843,"percent_change":843,"volume":2054,"transactions":9,"vwap":2053},"2025-09-10",97.099998,97.6,96.87,5687600,{"date":2056,"open":1536,"high":226,"low":1827,"close":1979,"change":230,"percent_change":231,"volume":2057,"transactions":9,"vwap":1979},"2025-09-09",6814000,{"date":2059,"open":2060,"high":2061,"low":1877,"close":1913,"change":189,"percent_change":617,"volume":2062,"transactions":9,"vwap":1913},"2025-09-08",96.6,97.23,9730400,{"date":2064,"open":2065,"high":1905,"low":1980,"close":2066,"change":1915,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-05",97.38,97.76,1.09,9763300,{"date":2070,"open":1877,"high":1459,"low":19,"close":1987,"change":1386,"percent_change":1187,"volume":2071,"transactions":9,"vwap":1987},"2025-09-04",7435900,{"date":2073,"open":1754,"high":2074,"low":2075,"close":1518,"change":107,"percent_change":107,"volume":2076,"transactions":9,"vwap":1518},"2025-09-03",96.28,95.64,6985100,{"date":2078,"open":2053,"high":1348,"low":1705,"close":1289,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1289},"2025-09-02",-1.67,-1.71,8576200,{"date":2083,"open":227,"high":1186,"low":1544,"close":2084,"change":1578,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-29",97.64,0.56,5888600,{"date":2088,"open":2089,"high":1318,"low":2090,"close":2051,"change":679,"percent_change":638,"volume":2091,"transactions":9,"vwap":2051},"2025-08-28",97.43,96.57,4935600,{"date":2093,"open":2019,"high":2094,"low":1288,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-27",97.71,97.34,0.51,0.53,5745300,{"date":2100,"open":1759,"high":2065,"low":1827,"close":1459,"change":977,"percent_change":659,"volume":2101,"transactions":9,"vwap":1459},"2025-08-26",6018500,{"date":2103,"open":2052,"high":2038,"low":1536,"close":1924,"change":2104,"percent_change":189,"volume":2105,"transactions":9,"vwap":1924},"2025-08-25",-0.56,5940800,{"date":2107,"open":1206,"high":2108,"low":1487,"close":1550,"change":1087,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1550},"2025-08-22",98.18,1.8,8159500,{"date":2112,"open":2000,"high":1503,"low":2075,"close":2113,"change":1956,"percent_change":242,"volume":2114,"transactions":9,"vwap":2113},"2025-08-21",95.99,5654300,{"date":2116,"open":1213,"high":1980,"low":1770,"close":1552,"change":2117,"percent_change":1717,"volume":2118,"transactions":9,"vwap":1552},"2025-08-20",0.36,8772100,{"date":2120,"open":187,"high":2121,"low":2122,"close":1975,"change":2123,"percent_change":934,"volume":2124,"transactions":9,"vwap":1975},"2025-08-19",96.07,94.78,1.69,6570900,{"date":2126,"open":1955,"high":2127,"low":2128,"close":2128,"change":341,"percent_change":1491,"volume":2129,"transactions":9,"vwap":2128},"2025-08-18",95.39,94.36,6146500,{"date":2131,"open":1951,"high":2009,"low":2132,"close":1700,"change":1942,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1700},"2025-08-15",94.64,0.64,7366800,{"date":2136,"open":1589,"high":1272,"low":2137,"close":1799,"change":1074,"percent_change":370,"volume":2138,"transactions":9,"vwap":1799},"2025-08-14",94.080002,8038400,{"date":2140,"open":2141,"high":1602,"low":1651,"close":2127,"change":2142,"percent_change":1771,"volume":2143,"transactions":9,"vwap":2127},"2025-08-13",94.73,0.88,8513600,{"date":2145,"open":1677,"high":2146,"low":2147,"close":1691,"change":151,"percent_change":1717,"volume":2148,"transactions":9,"vwap":1691},"2025-08-12",94.6,93.64,9559300,{"date":2150,"open":1644,"high":2151,"low":1275,"close":1252,"change":1806,"percent_change":438,"volume":2152,"transactions":9,"vwap":1252},"2025-08-11",94.92,6155000,{"date":2154,"open":2075,"high":217,"low":2132,"close":2155,"change":1033,"percent_change":964,"volume":2156,"transactions":9,"vwap":2155},"2025-08-08",94.8,6343700,{"date":2158,"open":1537,"high":1743,"low":1504,"close":2075,"change":1717,"percent_change":950,"volume":2159,"transactions":9,"vwap":2075},"2025-08-07",8007800,{"date":2161,"open":208,"high":2162,"low":1222,"close":1230,"change":438,"percent_change":1074,"volume":2163,"transactions":9,"vwap":1230},"2025-08-06",96.22,9069900,{"date":2165,"open":2166,"high":2167,"low":2127,"close":1869,"change":733,"percent_change":122,"volume":2168,"transactions":9,"vwap":1869},"2025-08-05",95.78,96.23,8608200,{"date":2170,"open":1810,"high":1289,"low":2151,"close":2171,"change":1572,"percent_change":102,"volume":2172,"transactions":9,"vwap":2171},"2025-08-04",95.71,7438700,{"date":2174,"open":1518,"high":1530,"low":2175,"close":1638,"change":1707,"percent_change":843,"volume":2176,"transactions":9,"vwap":1638},"2025-08-01",94.12,13441000,{"date":2178,"open":1838,"high":2179,"low":1706,"close":1224,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1224},"2025-07-31",96.26,-1.43,-1.48,11401500,{"date":2184,"open":1899,"high":2185,"low":1537,"close":2186,"change":2187,"percent_change":252,"volume":2188,"transactions":9,"vwap":2186},"2025-07-30",97.78,96.31,-1.41,9450900,{"date":2190,"open":1535,"high":1192,"low":1198,"close":1550,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1550},"2025-07-29",1.63,1.7,11391500,{"date":2195,"open":1550,"high":1550,"low":1975,"close":1770,"change":780,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1770},"2025-07-28",-1.69,6455700,{"date":2199,"open":2200,"high":1912,"low":239,"close":2201,"change":2202,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-25",97.9,97.74,-0.02,7058300,{"date":2205,"open":280,"high":1888,"low":1907,"close":2066,"change":638,"percent_change":1081,"volume":2206,"transactions":9,"vwap":2066},"2025-07-24",7756900,{"date":2208,"open":2209,"high":2026,"low":2052,"close":1334,"change":1640,"percent_change":1640,"volume":2210,"transactions":9,"vwap":1334},"2025-07-23",98.019997,5583400,{"date":2212,"open":1570,"high":2213,"low":1925,"close":2214,"change":2215,"percent_change":934,"volume":2216,"transactions":9,"vwap":2214},"2025-07-22",97.87,97.79,1.72,6597700,{"date":2218,"open":2179,"high":1206,"low":2219,"close":2121,"change":2220,"percent_change":1531,"volume":2221,"transactions":9,"vwap":2121},"2025-07-21",95.87,0.27,6799000,{"date":2223,"open":2224,"high":2225,"low":1775,"close":1524,"change":293,"percent_change":22,"volume":2226,"transactions":9,"vwap":1524},"2025-07-18",95.68,96.059998,4955200,{"date":2228,"open":1538,"high":1995,"low":1511,"close":207,"change":1707,"percent_change":843,"volume":2229,"transactions":9,"vwap":207},"2025-07-17",5827000,{"date":2231,"open":2009,"high":2166,"low":1589,"close":2075,"change":538,"percent_change":487,"volume":2232,"transactions":9,"vwap":2075},"2025-07-16",8075100,{"date":2234,"open":1735,"high":1735,"low":1786,"close":2235,"change":2236,"percent_change":918,"volume":2237,"transactions":9,"vwap":2235},"2025-07-15",94.7,-1.36,8148600,{"date":2239,"open":1737,"high":208,"low":1955,"close":2225,"change":756,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2225},"2025-07-14",0.6,4931800,{"date":2243,"open":1504,"high":1537,"low":1786,"close":1748,"change":209,"percent_change":209,"volume":2244,"transactions":9,"vwap":1748},"2025-07-11",6391300,{"date":2246,"open":1480,"high":1469,"low":1706,"close":1737,"change":2096,"percent_change":1578,"volume":2247,"transactions":9,"vwap":1737},"2025-07-10",6391800,{"date":2249,"open":1480,"high":1946,"low":1637,"close":1611,"change":1368,"percent_change":1629,"volume":2250,"transactions":9,"vwap":1611},"2025-07-09",4992100,{"date":2252,"open":1588,"high":1736,"low":2253,"close":2151,"change":597,"percent_change":596,"volume":2254,"transactions":9,"vwap":2151},"2025-07-08",94.49,5756800,{"date":2256,"open":1222,"high":2179,"low":1644,"close":1611,"change":547,"percent_change":1127,"volume":2257,"transactions":9,"vwap":1611},"2025-07-07",6150600,{"date":2259,"open":1537,"high":1198,"low":2127,"close":1524,"change":1202,"percent_change":1202,"volume":2260,"transactions":9,"vwap":1524},"2025-07-03",2864800,{"date":2262,"open":1230,"high":1764,"low":1224,"close":2171,"change":2220,"percent_change":1531,"volume":2263,"transactions":9,"vwap":2171},"2025-07-02",5912200,{"date":2265,"open":20,"high":1467,"low":21,"close":1721,"change":2266,"percent_change":1187,"volume":2267,"transactions":9,"vwap":1721},"2025-07-01",0.67,8372800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":17,"change":2133,"percent_change":1386,"volume":2273,"transactions":9,"vwap":17},"2025-06-30",94.23,94.84,93.12,5805200,{"date":2275,"open":2137,"high":1810,"low":1865,"close":1621,"change":517,"percent_change":1319,"volume":2276,"transactions":9,"vwap":1621},"2025-06-27",6663500,{"date":2278,"open":2279,"high":2279,"low":2280,"close":1860,"change":596,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1860},"2025-06-26",94.29,92.87,-0.12,11713700,{"date":2284,"open":1753,"high":1207,"low":2285,"close":1274,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1274},"2025-06-25",93.97,-2.18,-2.26,8770100,{"date":2290,"open":2291,"high":1991,"low":1741,"close":1215,"change":146,"percent_change":127,"volume":2292,"transactions":9,"vwap":1215},"2025-06-24",95.98,4600200,{"date":2294,"open":2132,"high":1869,"low":1715,"close":2219,"change":1561,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2219},"2025-06-23",1.4,4798100,{"date":2298,"open":1582,"high":1704,"low":2128,"close":1715,"change":1262,"percent_change":1262,"volume":2299,"transactions":9,"vwap":1715},"2025-06-20",5587500,{"date":2301,"open":2302,"high":1805,"low":1229,"close":1715,"change":764,"percent_change":1883,"volume":2303,"transactions":9,"vwap":1715},"2025-06-18",94.42,4267900,{"date":2305,"open":1232,"high":2271,"low":1633,"close":1214,"change":418,"percent_change":497,"volume":2306,"transactions":9,"vwap":1214},"2025-06-17",4366000,{"date":2308,"open":1611,"high":2309,"low":2310,"close":1637,"change":219,"percent_change":220,"volume":2311,"transactions":9,"vwap":1637},"2025-06-16",95.75,94.28,6211900,{"date":2313,"open":1230,"high":2309,"low":2302,"close":1480,"change":1033,"percent_change":964,"volume":2314,"transactions":9,"vwap":1480},"2025-06-13",5740500,{"date":2316,"open":2317,"high":1747,"low":1475,"close":1832,"change":52,"percent_change":2096,"volume":2318,"transactions":9,"vwap":1832},"2025-06-12",95.28,3829400,{"date":2320,"open":2321,"high":1876,"low":1504,"close":1780,"change":1845,"percent_change":1680,"volume":2322,"transactions":9,"vwap":1780},"2025-06-11",96.11,3757300,{"date":2324,"open":1775,"high":1525,"low":1699,"close":2325,"change":1598,"percent_change":892,"volume":2326,"transactions":9,"vwap":2325},"2025-06-10",95.91,5631200,{"date":2328,"open":2329,"high":2330,"low":1212,"close":1480,"change":1368,"percent_change":1629,"volume":2152,"transactions":9,"vwap":1480},"2025-06-09",94.83,95.62,{"date":2332,"open":2333,"high":1736,"low":21,"close":1594,"change":950,"percent_change":1455,"volume":2334,"transactions":9,"vwap":1594},"2025-06-06",95.12,3817800,{"date":2336,"open":187,"high":1810,"low":1275,"close":1711,"change":2337,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1711},"2025-06-05",-0.08,4965600,{"date":2340,"open":1691,"high":1483,"low":1633,"close":1725,"change":122,"percent_change":880,"volume":2341,"transactions":9,"vwap":1725},"2025-06-04",4015600,{"date":2343,"open":2344,"high":1644,"low":2345,"close":1837,"change":231,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1837},"2025-06-03",94.25,93.56,-0.2,5601100,{"date":2349,"open":2350,"high":1725,"low":1253,"close":1637,"change":1157,"percent_change":1157,"volume":2351,"transactions":9,"vwap":1637},"2025-06-02",93.94,6435800,{"date":2353,"open":2137,"high":1638,"low":2354,"close":1814,"change":1368,"percent_change":1629,"volume":2355,"transactions":9,"vwap":1814},"2025-05-30",93.58,4972200,{"date":2357,"open":2358,"high":1224,"low":2359,"close":2360,"change":2361,"percent_change":2142,"volume":2362,"transactions":9,"vwap":2360},"2025-05-29",93.72,93.51,94.44,0.82,6237500,{"date":2364,"open":1258,"high":1258,"low":1260,"close":2365,"change":596,"percent_change":2281,"volume":2366,"transactions":9,"vwap":2365},"2025-05-28",93.62,4905800,{"date":2368,"open":1672,"high":2350,"low":2369,"close":1618,"change":1462,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1618},"2025-05-27",92.65,1.65,5008200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":448,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-23",92.010002,92.5,91.62,92.21,0.08,4421600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1291,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-22",92.66,92.7,91.4,92.14,-0.41,4599200,{"date":2389,"open":21,"high":17,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-21",92.43,92.52,-2.57,-2.7,6449900,{"date":2396,"open":1611,"high":1769,"low":2329,"close":1810,"change":703,"percent_change":822,"volume":2397,"transactions":9,"vwap":1810},"2025-05-20",3631600,{"date":2399,"open":1221,"high":2224,"low":1814,"close":1734,"change":1629,"percent_change":1180,"volume":2400,"transactions":9,"vwap":1734},"2025-05-19",3847000,{"date":2402,"open":1584,"high":1468,"low":2403,"close":1748,"change":59,"percent_change":1448,"volume":2404,"transactions":9,"vwap":1748},"2025-05-16",94.17,5230500,{"date":2406,"open":1260,"high":1223,"low":1665,"close":1626,"change":2191,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1626},"2025-05-15",1.76,4542800,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1096,"percent_change":1539,"volume":2414,"transactions":9,"vwap":2413},"2025-05-14",93.17,92.23,92.67,5890800,{"date":2416,"open":1799,"high":2155,"low":2417,"close":2418,"change":1355,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-13",93.16,93.5,-1.23,5842400,{"date":2422,"open":1473,"high":1473,"low":1252,"close":1815,"change":293,"percent_change":764,"volume":2423,"transactions":9,"vwap":1815},"2025-05-12",4658000,{"date":2425,"open":1793,"high":20,"low":1788,"close":1639,"change":458,"percent_change":2266,"volume":2426,"transactions":9,"vwap":1639},"2025-05-09",2418400,{"date":2428,"open":20,"high":186,"low":2429,"close":2430,"change":2386,"percent_change":242,"volume":2431,"transactions":9,"vwap":2430},"2025-05-08",93.47,93.74,4592300,{"date":2433,"open":2253,"high":1576,"low":1628,"close":2434,"change":112,"percent_change":112,"volume":2435,"transactions":9,"vwap":2434},"2025-05-07",94.15,3820900,{"date":2437,"open":2128,"high":1582,"low":1659,"close":1252,"change":1054,"percent_change":370,"volume":2438,"transactions":9,"vwap":1252},"2025-05-06",4355500,{"date":2440,"open":1792,"high":1729,"low":1239,"close":187,"change":597,"percent_change":596,"volume":2441,"transactions":9,"vwap":187},"2025-05-05",2706500,{"date":2443,"open":18,"high":2444,"low":1221,"close":1594,"change":102,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1594},"2025-05-02",95.36,1.08,5053900,{"date":2448,"open":1936,"high":1638,"low":1251,"close":1793,"change":880,"percent_change":1531,"volume":2449,"transactions":9,"vwap":1793},"2025-05-01",4079700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1870,"change":23,"percent_change":1225,"volume":2455,"transactions":9,"vwap":1870},"2025-04-30",92.8,94,92.059998,5940200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":648,"percent_change":2266,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",92.63,93.75,92.48,93.37,3690200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":755,"percent_change":2133,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",92.12,92.94,91.87,92.75,4228500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":865,"percent_change":230,"volume":2476,"transactions":9,"vwap":2475},"2025-04-25",92.39,92.55,91.54,92.16,3889000,{"date":2478,"open":2479,"high":1260,"low":2480,"close":2481,"change":1883,"percent_change":2117,"volume":2482,"transactions":9,"vwap":2481},"2025-04-24",92.11,91.59,92.33,4960200,{"date":2484,"open":2485,"high":1781,"low":2486,"close":2487,"change":607,"percent_change":606,"volume":2488,"transactions":9,"vwap":2487},"2025-04-23",92.9,91.46,92,4844900,{"date":179,"open":2490,"high":2491,"low":175,"close":2467,"change":648,"percent_change":1386,"volume":2492,"transactions":9,"vwap":2467},91.25,92.25,4494000]