[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEO":3,"homepage-market-summary":30,"stock-historical-IEO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEO","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. Oil & Gas Exploration & Production ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4447,1.973416,"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},136.6,134.12,137,133.86,136.4,0.2,0.15,139231.572846,145.52,85.93,103662.225192856,85,5134,{"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},80.029999,94491,34489149.298214,68.23,"2025-04-22",[182,185,194,204,215,225,236,247,258,269,280,291,302,313,323,334,344,354,364,375,386,397,408,418,429,439,450,461,472,483,492,503,512,521,532,541,552,562,573,583,594,605,614,625,636,647,658,668,678,689,700,709,719,729,738,749,758,768,779,788,796,804,813,821,829,836,844,852,860,868,877,886,892,899,907,913,921,929,937,946,953,961,969,978,986,994,1002,1010,1019,1026,1034,1043,1050,1058,1066,1075,1083,1091,1100,1108,1114,1123,1131,1140,1148,1156,1165,1172,1180,1188,1195,1202,1211,1219,1225,1233,1239,1248,1254,1263,1271,1279,1285,1291,1300,1308,1313,1320,1327,1334,1343,1350,1357,1363,1370,1377,1384,1392,1397,1403,1411,1420,1427,1434,1440,1445,1451,1459,1466,1475,1483,1492,1499,1507,1514,1523,1530,1538,1547,1554,1561,1570,1579,1587,1595,1603,1610,1619,1627,1635,1641,1648,1655,1661,1668,1675,1682,1689,1696,1703,1711,1719,1727,1734,1742,1749,1756,1764,1772,1780,1787,1794,1800,1805,1814,1821,1827,1834,1842,1850,1858,1866,1874,1881,1888,1896,1902,1908,1916,1922,1928,1935,1941,1947,1955,1961,1968,1975,1984,1991,1999,2007,2015,2023,2029,2036,2043,2051,2055,2062,2069,2076,2085,2091,2098,2103,2108,2117,2123,2129,2135,2142,2147,2153,2159,2168,2176,2184,2190,2197,2202,2210,2216,2224,2231,2240,2247,2253,2260,2267,2274,2278,2283,2291,2296,2301,2308,2314,2318,2322,2329,2336,2342,2350,2355,2362,2367,2372,2377,2382,2389,2395,2401,2409,2416,2423,2429,2436,2442,2450,2457,2462,2466,2473,2477,2485,2494,2500,2508,2515,2520,2524,2530,2535,2542,2547,2550,2557,2561,2568,2571,2576,2580,2585,2590,2596,2602,2606,2611,2615,2621,2627,2630,2635,2639,2645,2651,2656,2660,2663,2669,2671,2677,2682,2688,2694,2701,2708,2715,2722,2729,2734,2740,2748,2753,2758,2762,2766,2770,2772,2779,2785,2793,2800,2807,2814,2821,2829,2834,2841,2848,2851,2857,2863,2870],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1661,135.7681,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",131.64,136.43,4.4,3.33,597710.450023,4391,135.3474,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":107,"volume":201,"transactions":202,"vwap":203},"2026-09-30",132.32,133.74,131.69,132,0.08,89893.241891,969,132.7143,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",130.9,132.38,130.185,131.92,-0.81,-0.61,115152.72199,1828,131.8631,{"date":216,"open":217,"high":218,"low":196,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",134.97,135.1025,132.73,-0.97,-0.73,112662.219001,1415,133.3701,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",132.64,134.06,132.24,133.7,-1.3,-0.96,96508.579353,1590,132.9579,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",135.22,136.88,133.85,135,1.41,1.06,222087.724241,2388,135.4816,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",133.65,135.37,132.6851,133.59,0.84,0.63,198095.9772,2546,133.9648,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",133.35,135.74,132.45,132.75,-2.89,-2.13,157964.822341,2335,134.2857,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",138.21,139.5,135.39,135.64,-4.38,-3.13,114593.978661,1811,136.8182,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",141.33,141.35,139.845,140.02,-0.84,-0.6,45963.971306,1394,140.4005,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",138.05,141.07,138,140.86,1.23,0.88,143237.069745,1995,140.4893,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",142.51,142.54,138.98,139.63,-5.13,-3.54,144568.964461,2292,140.2266,{"date":314,"open":315,"high":25,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",141,140.99,144.76,3.89,2.76,177394.828075,2002,144.0326,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",144.035,144.71,140.06,140.87,-0.92,-0.65,191065.439528,2402,141.997,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",140.15,143.24,141.79,0.3,0.21,99132.418399,1530,142.0109,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",143.74,139.72,141.49,-0.2,-0.14,192829.3935,1640,141.6417,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",142.48,140.95,141.69,0.96,0.68,112874.823798,1589,141.6568,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",140.68,141.84,139.95,140.73,2.07,1.49,102702.151238,1826,141.0342,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",138.52,139.2799,136.53,138.66,-1.11,-0.79,229933.993077,2082,138.7042,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",140.77,141.44,139.6,139.77,-0.53,-0.38,880694.805359,4772,140.1968,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",138.73,141.18,138.627,140.3,0.72,0.52,102418.415509,1480,140.3943,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",138.96,139.58,137.33,2.78,2.03,128614.382218,2208,138.7762,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",137.83,138.38,134.9501,136.8,1.99,1.48,96971.376837,1463,136.5314,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":254,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",134.16,135.46,133.79,134.81,0.47,98095.937287,1249,134.5916,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",133.78,134.79,132.09,134.18,0.18,0.13,56796.209758,1017,133.7485,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",131.74,135.28,131.27,134,0.89,0.67,63154.796141,1019,133.773,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",133.36,134.48,132.995,133.11,-2.29,-1.69,95793.420841,1397,133.8803,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",135.92,137.25,134.25,135.4,-1.57,-1.15,79672.275725,1231,135.4998,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":243,"percent_change":132,"volume":489,"transactions":490,"vwap":491},"2026-08-21",136.38,137.65,135.995,136.97,96873.257098,1274,136.9645,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",136.41,138.06,135.43,135.91,1.15,0.85,107127.930429,1574,136.5369,{"date":504,"open":453,"high":505,"low":506,"close":507,"change":142,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",135.99,134.36,134.76,0.24,76432.219629,1326,135.0539,{"date":513,"open":455,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":510,"vwap":520},"2026-08-18",134.54,132.5,134.44,1.84,1.39,81165.326909,133.9292,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",131.31,132.78,130.8,132.6,1.81,1.38,79039.35615,1185,132.0534,{"date":533,"open":534,"high":452,"low":535,"close":536,"change":82,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",130,129.8,130.79,1.04,85384.924933,1314,130.8743,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",127.94,129.7,127.14,129.45,0.34,0.26,69285.823038,1060,128.6364,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":435,"volume":559,"transactions":560,"vwap":561},"2026-08-12",128.22,129.12,127.5,129.11,0.61,77228.095765,1138,128.4748,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",125.92,128.515,125.7,128.5,2.5,1.98,98354.128217,1385,127.3874,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",121.3,126.1,126,6.72,5.63,130751.040188,1752,124.766,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",119,120.57,117.55,119.28,-0.56,-0.47,58873.170715,846,119.3761,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",120.68,121.61,118.715,119.84,1.24,1.05,131752.767118,1341,119.5607,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":275,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",123.38,118.56,118.6,-3.56,144272.397283,1802,119.8213,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",121.85,123.65,121.22,122.98,-1.13,-0.91,102092.07947,1285,122.6757,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",123.85,125.47,122.76,124.11,-1.97,-1.56,102168.71439,1308,124.196,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",124.8,126.14,123.625,126.08,1.7,1.37,34467.909336,768,125.0228,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",121.48,124.51,121.36,124.38,1.4,1.14,34249.44674,747,123.1206,{"date":659,"open":660,"high":661,"low":662,"close":619,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",122.97,123.3405,122.42,3.55,2.97,54664.252248,1098,122.8811,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":478,"volume":675,"transactions":676,"vwap":677},"2026-07-28",121.35,122.3767,118.91,119.43,-1.9,54190.76284,947,119.899,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",121.18,123.475,121.13,121.33,-3.16,-2.54,85820.632205,1219,122.0385,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",124.59,126.78,124.25,124.49,-0.54,-0.43,60519.190004,1154,125.1857,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":393,"volume":706,"transactions":707,"vwap":708},"2026-07-23",128,124.8587,125.03,-0.48,79439.636712,1293,126.65,{"date":710,"open":711,"high":712,"low":638,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",125.52,126.5896,125.51,1.58,1.27,97801.929441,1400,125.7506,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",122.78,123.93,122.485,2.12,1.74,68364.503507,1299,123.1317,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":339,"percent_change":122,"volume":735,"transactions":736,"vwap":737},"2026-07-20",121.15,123.03,120.75,121.81,66113.383955,1075,122.1288,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",120.84,122,119.8652,121.51,2.43,2.04,55469.642152,1086,120.9432,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":425,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",118.38,119.78,119.08,1.26,44456.157583,853,119.2992,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":381,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",118.63,118.68,116.36,117.6,-0.94,48083.587891,932,117.0982,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",119.36,119.48,116.8174,118.71,0.48,0.41,66118.249986,962,118.1997,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":318,"volume":785,"transactions":786,"vwap":787},"2026-07-13",115.32,118.7699,118.23,4.43,86479.821933,1320,117.7576,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",114.47,112.089996,113.8,-0.12,-0.11,30300,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",115.5,113.83,113.92,-1.71,-1.48,58400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",114.31,116.25,113.22,115.63,3.23,2.87,93700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":370,"volume":820,"transactions":9,"vwap":818},"2026-07-07",110.91,112.72,110.38,112.4,2.28,39400,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",110,111.019997,110.12,-0.4,-0.36,44000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":159,"percent_change":457,"volume":835,"transactions":9,"vwap":834},"2026-07-02",109.98,111,109.84,110.52,20100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",109.67,110.84,108.94,109.78,-0.05,37800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":392,"volume":851,"transactions":9,"vwap":849},"2026-06-30",110.67,111.47,109.71,109.83,-0.59,48400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":127,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-29",110.23,111.6,110.080002,110.42,0.36,74200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":200,"volume":867,"transactions":9,"vwap":865},"2026-06-26",109.41,110.72,109.34,110.019997,0.09,42900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",108.41,110.4,107.51,109.93,1.28,1.18,55700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",107.95,109.27,107,108.65,-1.41,-1.28,59800,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":127,"percent_change":858,"volume":891,"transactions":9,"vwap":890},"2026-06-23",109.040001,110.46,110.059998,51900,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":745,"volume":898,"transactions":9,"vwap":895},"2026-06-22",107.63,109.66,107.15,2.19,58700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",108.64,106.57,107.47,-1.8,-1.65,85600,{"date":908,"open":909,"high":857,"low":910,"close":880,"change":329,"percent_change":911,"volume":912,"transactions":9,"vwap":880},"2026-06-17",109.75,108.89,-0.83,102800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":911,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",109.36,110.35,109.15,110.19,-0.75,155500,{"date":922,"open":923,"high":924,"low":925,"close":824,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":824},"2026-06-15",110.5,112.19,110.24,-4.84,-4.18,87600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":59,"volume":936,"transactions":9,"vwap":934},"2026-06-12",113.63,117.099998,113.5,115.86,1.36,84100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",118.35,118.75,114.44,114.5,-3.18,-2.7,117600,{"date":947,"open":948,"high":673,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",116.040001,117.68,2.63,2.29,83300,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",117.059998,113.43,115.050003,-2.67,-2.27,96400,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",117.38,119.24,117.72,1.57,1.35,62800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",118.98,119.45,116.12,116.15,-3.1,-2.6,77200,{"date":979,"open":751,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",119.77,117.96,119.25,-0.32,-0.27,99900,{"date":987,"open":988,"high":989,"low":763,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",118.49,120.5,119.57,1.95,1.66,85400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",116.29,118.17,117.62,0.95,0.81,53200,{"date":1003,"open":1004,"high":997,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",115.94,115.78,116.67,2.58,2.26,131800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",114.3,114.61,112.81,114.089996,-0.63,-0.55,80400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":457,"volume":993,"transactions":9,"vwap":1024},"2026-05-28",115.26,115.7,113.81,114.72,0.76,{"date":1027,"open":1028,"high":1029,"low":816,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",113.52,115.41,113.96,-1.46,-1.26,134200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",117.42,119.17,115.34,115.42,-3.72,-3.12,73300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":102,"percent_change":499,"volume":1049,"transactions":9,"vwap":1048},"2026-05-22",117.94,119.38,117.8,119.14,42300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":467,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",122.15,122.35,117.59,118.13,-2.77,104800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":265,"volume":1065,"transactions":9,"vwap":1063},"2026-05-20",122.53,124.29,120,120.9,-2.63,190900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",122.92,123.78,121.7,123.53,1.46,1.2,39000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":991,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",119.4,122.74,118.94,122.07,1.62,64400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":950,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",118.24,120.22,118.21,120.12,3.08,61600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",115.85,117.63,115.81,117.040001,0.69,0.59,28800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":211,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",116.73,116.85,114.89,116.35,-0.52,66800,{"date":1109,"open":949,"high":949,"low":1110,"close":1111,"change":1098,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",116.010002,116.96,0.51,54100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",115.2,116.63,114.94,116.37,2.66,2.34,83100,{"date":1124,"open":792,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-08",114.78,112.8,113.71,-0.22,-0.19,58900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",114.18,114.38,112.080002,113.93,-2.66,-2.28,108800,{"date":1141,"open":1142,"high":1143,"low":807,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",117.92,119.089996,116.59,-6.47,-5.26,156100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":826,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",123.089996,123.88,122.3,123.059998,-0.5,69000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",121.41,123.86,120.64,123.56,2.31,1.91,164400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":478,"percent_change":884,"volume":1171,"transactions":9,"vwap":1170},"2026-05-01",122.050003,122.47,119.29,121.25,93900,{"date":1173,"open":1174,"high":1153,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",119.93,119.37,122.82,0.53,0.43,100500,{"date":1181,"open":1062,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",122.4,119.99,122.29,3.91,3.3,186100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":751,"change":1193,"percent_change":425,"volume":1194,"transactions":9,"vwap":751},"2026-04-28",118.47,118.93,117.57,1.73,73200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1098,"percent_change":1112,"volume":1201,"transactions":9,"vwap":1200},"2026-04-27",116.95,118.11,116.16,116.65,89500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",115.87,116.7,114.95,116.059998,-0.66,-0.57,171900,{"date":1212,"open":1213,"high":963,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",116.56,115.8,116.72,0.82,0.71,118800,{"date":1220,"open":1104,"high":1221,"low":1222,"close":1223,"change":569,"percent_change":725,"volume":1224,"transactions":9,"vwap":1223},"2026-04-22",116.18,114.87,115.9,98800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":800,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":800},"2026-04-21",111.68,114.19,111.25,2.67,2.4,100800,{"date":1234,"open":855,"high":1235,"low":1236,"close":1229,"change":1237,"percent_change":254,"volume":1238,"transactions":9,"vwap":1229},"2026-04-20",112.07,110.74,0.7,73700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",110.59,110.83,107.040001,110.55,-5.02,-4.34,282400,{"date":1249,"open":1250,"high":1207,"low":1250,"close":1251,"change":951,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",113.6,115.57,2.02,81300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",112.77,114.26,111.82,113.28,0.19,0.17,63800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1056,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",115.16,115.19,112.52,113.089996,-3.22,96100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":547,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",117.97,118.019997,115.36,116.31,0.39,139800,{"date":1280,"open":1281,"high":973,"low":1257,"close":1282,"change":1283,"percent_change":122,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",115.24,115.92,0.29,67500,{"date":1286,"open":585,"high":1174,"low":1287,"close":809,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":809},"2026-04-09",115.14,-2.73,-2.31,405600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",115.21,118.81,113.95,118.36,-5.38,-4.35,226600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":254,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",123.37,125.2,123.17,123.74,0.77,145500,{"date":1309,"open":1310,"high":660,"low":575,"close":660,"change":1025,"percent_change":1311,"volume":1312,"transactions":9,"vwap":660},"2026-04-06",121.86,0.62,124200,{"date":1314,"open":1315,"high":1316,"low":683,"close":1317,"change":1318,"percent_change":754,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",124.36,125.45,122.21,1.52,163000,{"date":1321,"open":618,"high":1322,"low":588,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-01",123.49,120.69,-4.21,-3.37,280400,{"date":1328,"open":1329,"high":1330,"low":1152,"close":1331,"change":1332,"percent_change":478,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",126.55,128.42999,124.9,-1.99,372600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",130.49001,130.5,126.31,126.89,-2.1,-1.63,197900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":966,"percent_change":297,"volume":1349,"transactions":9,"vwap":1348},"2026-03-27",128.17999,129.27,127.37,128.99001,210800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":951,"volume":1187,"transactions":9,"vwap":1355},"2026-03-26",125.26,128.46001,125.25,127.42,2.85,{"date":1358,"open":1078,"high":1359,"low":1078,"close":1360,"change":1361,"percent_change":446,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",124.95,124.57,0.16,126000,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":950,"volume":1369,"transactions":9,"vwap":1367},"2026-03-24",121.82,125.62,124.41,3.19,222800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":618,"change":1129,"percent_change":1375,"volume":1376,"transactions":9,"vwap":618},"2026-03-23",118.96,122.34,117.79,-0.16,224300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1158,"change":1261,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1158},"2026-03-20",121.94,123.11,121,0.14,205400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":242,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",120.61,122.95,120.42,121.24,1.69,384400,{"date":1393,"open":1394,"high":1395,"low":608,"close":1396,"change":1073,"percent_change":102,"volume":1307,"transactions":9,"vwap":1396},"2026-03-18",118.84,120.019997,119.55,{"date":1398,"open":1273,"high":1399,"low":1400,"close":939,"change":298,"percent_change":1401,"volume":1402,"transactions":9,"vwap":939},"2026-03-17",119.11,117.39,0.75,76300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":866,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",117.64,118.29,116.19,117.47,0.11,132700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",116.62,117.81,115.76,117.36,0.58,0.5,126100,{"date":1421,"open":1422,"high":1423,"low":1223,"close":1424,"change":1425,"percent_change":653,"volume":1426,"transactions":9,"vwap":1424},"2026-03-12",116,118.26,116.78,1.61,276200,{"date":1428,"open":832,"high":1429,"low":832,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-11",115.22,115.17,3.87,3.48,96300,{"date":1435,"open":1126,"high":1250,"low":1436,"close":1437,"change":1438,"percent_change":674,"volume":1439,"transactions":9,"vwap":1437},"2026-03-10",110.61,111.3,-2.16,227300,{"date":1441,"open":934,"high":934,"low":1442,"close":1443,"change":211,"percent_change":392,"volume":1444,"transactions":9,"vwap":1443},"2026-03-09",112.5,113.46,182000,{"date":1446,"open":1447,"high":1005,"low":1448,"close":1449,"change":340,"percent_change":445,"volume":1450,"transactions":9,"vwap":1449},"2026-03-06",115.27,113.57,114.07,163300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":874,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",113.4,115.23,112.92,113.86,1.44,162800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1178,"percent_change":147,"volume":1465,"transactions":9,"vwap":1464},"2026-03-04",110.95,112.73,109.62,112.42,86500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",113.87,114.29,110.81,111.99,-0.31,-0.28,275300,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",112.95,109.85,112.3,3.9,3.6,239100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-27",107.41,108.54,105.88,108.4,2.21,2.08,97500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":403,"percent_change":360,"volume":1498,"transactions":9,"vwap":1497},"2026-02-26",104.5,107.12,103.88,106.19,112700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":919,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",106.81,106.86,104.010002,105.47,-0.71,87400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":775,"percent_change":1277,"volume":1513,"transactions":9,"vwap":1512},"2026-02-24",105.96,106.33,104.62,106.22,66000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",107.44,108.72,105.45,105.81,-1.43,-1.33,31800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":340,"percent_change":22,"volume":1529,"transactions":9,"vwap":1528},"2026-02-20",106.76,107.45,106,107.24,49700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1072,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",106.61,108.059998,106.13,107.029999,1.54,58200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",104.7,105.58,104.45,105.49,1.59,1.53,62000,{"date":1548,"open":1549,"high":1502,"low":1550,"close":1551,"change":1552,"percent_change":1341,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",105.71,102.43,103.9,-1.72,47400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":370,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",102.99,105.85,105.62,2.14,120000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",105.66,105.84,102.28,103.48,-2.09,-1.98,98300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-11",103.87,105.65,103.85,105.57,2.94,2.86,70100,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",103.31,102.050003,102.63,-0.46,-0.45,43200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-09",102.64,103.5,102.41,103.089996,0.02,37200,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",101.010002,103.34,103.07,2.74,2.73,63600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1031,"volume":1433,"transactions":9,"vwap":1608},"2026-02-05",100.53,101,98.77,100.33,-1.49,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",99.33,102.059998,99.17,101.82,3.13,3.17,112800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2026-02-03",96.22,98.69,95.7,3,3.14,120400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1064,"volume":1634,"transactions":9,"vwap":1632},"2026-02-02",95.56,96.73,94.96,95.69,-2.58,187000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1401,"percent_change":1306,"volume":1640,"transactions":9,"vwap":1638},"2026-01-30",97.37,98.27,96.28,133800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":498,"percent_change":59,"volume":1647,"transactions":9,"vwap":1646},"2026-01-29",98.52,100.010002,97.47,97.52,364200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":715,"percent_change":82,"volume":1654,"transactions":9,"vwap":1653},"2026-01-28",95.58,96.4,95.25,96.37,169700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":774,"percent_change":1112,"volume":1049,"transactions":9,"vwap":1660},"2026-01-27",95.029999,95.49,94.010002,95.099998,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1128,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",95.86,93.87,94.62,-0.23,61800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":403,"percent_change":1025,"volume":1674,"transactions":9,"vwap":1673},"2026-01-23",95.38,96.53,94.63,94.84,52900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1128,"percent_change":1666,"volume":1681,"transactions":9,"vwap":1680},"2026-01-22",94.029999,94.34,93.47,94.12,77900,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1678,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1678},"2026-01-21",93.15,95.63,2.7,2.95,174000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":826,"percent_change":696,"volume":1695,"transactions":9,"vwap":1694},"2026-01-20",92.96,93.56,91.34,91.64,119800,{"date":1697,"open":1698,"high":1699,"low":1694,"close":1700,"change":1472,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",92.24,92.35,92.040001,-0.34,45400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1699,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1699},"2026-01-15",92.83,93.79,91.63,-1.35,-1.44,105500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":569,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-14",92.14,94.94,92.099998,93.7,2.16,203500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":600,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",91.41,92.7,91.25,91.72,1.12,130900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1585,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-12",91.42,90.24,90.6,-0.49,46700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-09",92.3,92.74,91.050003,-1.01,-1.1,47000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1238,"transactions":9,"vwap":1746},"2026-01-08",89.32,92.9,92.059998,2.99,3.36,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":764,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-07",90.73,88.74,89.07,-1.04,56400,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-06",91.86,89.81,90.010002,-1.59,-1.74,230900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1311,"volume":1771,"transactions":9,"vwap":1769},"2026-01-05",93.21,93.36,89.66,91.6,0.56,187500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":424,"volume":1779,"transactions":9,"vwap":1777},"2026-01-02",89.29,91.3,88.84,91.040001,1.78,62500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":382,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-31",90.18,88.94,89.26,-0.88,37000,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1216,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",89.73,90.3,90.050003,0.92,35700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":45,"percent_change":117,"volume":1799,"transactions":9,"vwap":1798},"2025-12-29",88.63,89.35,89.23,110700,{"date":1801,"open":1752,"high":1752,"low":1802,"close":1803,"change":705,"percent_change":695,"volume":1804,"transactions":9,"vwap":1803},"2025-12-26",87.73,88.23,53100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-24",89.080002,89.19,88.6,88.71,-0.62,-0.69,16200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":52,"percent_change":1820,"volume":851,"transactions":9,"vwap":1819},"2025-12-23",89.22,89.47,88.69,89.33,0.55,{"date":1822,"open":1823,"high":1824,"low":1776,"close":1776,"change":1825,"percent_change":774,"volume":1826,"transactions":9,"vwap":1776},"2025-12-22",89.13,90.23,0.42,73600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":23,"percent_change":1261,"volume":1833,"transactions":9,"vwap":1832},"2025-12-19",88.65,89.31,88.25,88.42,36200,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-18",90.48,88.019997,88.27,-2.24,-2.47,67100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1270,"transactions":9,"vwap":1847},"2025-12-17",88.85,90.69,88.7,90.51,2.33,2.64,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-16",90.84,87.95,88.18,-4.27,-4.62,149000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-15",93.78,91.51,92.45,-1.12,-1.2,72400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1863,"volume":1873,"transactions":9,"vwap":1871},"2025-12-12",94.8,95.16,93.37,93.57,-1.06,60500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1672,"change":1879,"percent_change":1709,"volume":1880,"transactions":9,"vwap":1672},"2025-12-11",94.98,95.37,94.4,-1.38,46900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":59,"percent_change":754,"volume":1887,"transactions":9,"vwap":1886},"2025-12-10",94.85,96.25,94.059998,96.010002,49000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-09",94.51,95.42,94.45,94.82,0.04,51200,{"date":1897,"open":1891,"high":1898,"low":1899,"close":1900,"change":231,"percent_change":1708,"volume":1901,"transactions":9,"vwap":1900},"2025-12-08",96.019997,94.59,94.78,58000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1361,"percent_change":1261,"volume":1907,"transactions":9,"vwap":1906},"2025-12-05",95.98,97.76,96.080002,54400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":508,"volume":1915,"transactions":9,"vwap":1913},"2025-12-04",95.61,96.31,95.35,95.92,0.23,51600,{"date":1917,"open":1885,"high":1918,"low":1885,"close":1632,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1632},"2025-12-03",95.79,2.17,2.32,33100,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1708,"percent_change":1927,"volume":1733,"transactions":9,"vwap":1926},"2025-12-02",94.81,93.16,93.52,-1.42,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":45,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-01",93.93,95.53,94.87,1.07,74100,{"date":1936,"open":1737,"high":1937,"low":1938,"close":1664,"change":1425,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1664},"2025-11-28",94.24,92.56,1.75,24300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":875,"percent_change":1946,"volume":898,"transactions":9,"vwap":1945},"2025-11-26",91.13,93.019997,92.26,1.3,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1208,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-25",90.88,91.38,90,91.080002,-0.72,74900,{"date":1956,"open":1957,"high":1713,"low":1958,"close":1959,"change":1178,"percent_change":435,"volume":1960,"transactions":9,"vwap":1959},"2025-11-24",91.12,89.72,91.74,80600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":159,"percent_change":1216,"volume":1967,"transactions":9,"vwap":1966},"2025-11-21",90.56,91.97,89.86,91.31,90000,{"date":1969,"open":1766,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1438,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",94.73,90.53,90.57,-2,50800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-19",92.34,92.67,91.45,92.57,-1.31,-1.4,37500,{"date":1985,"open":1986,"high":1987,"low":1715,"close":1988,"change":1989,"percent_change":1073,"volume":1990,"transactions":9,"vwap":1988},"2025-11-18",92.22,94.14,93.88,1.11,40000,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-17",94.46,92.4,92.77,-1.83,-1.93,42100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":642,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-14",93.099998,94.74,91.94,94.6,1.83,139200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1745,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1745},"2025-11-13",93.14,94.3,92.44,-0.17,-0.18,47100,{"date":2016,"open":1871,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-12",94.27,92.99,93.07,-1.17,-1.24,53400,{"date":2024,"open":1995,"high":2025,"low":1995,"close":1937,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1937},"2025-11-11",94.83,2.01,2.18,78900,{"date":2030,"open":2031,"high":2032,"low":1972,"close":2033,"change":2034,"percent_change":2035,"volume":1674,"transactions":9,"vwap":2033},"2025-11-10",91.65,92.51,92.23,1.21,1.33,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":498,"percent_change":874,"volume":2042,"transactions":9,"vwap":2041},"2025-11-07",90.16,91.48,89.65,91.019997,106400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-06",89.15,91.089996,89.87,1.16,1.31,45900,{"date":2052,"open":2053,"high":1824,"low":1846,"close":1810,"change":983,"percent_change":827,"volume":2054,"transactions":9,"vwap":1810},"2025-11-05",88.91,67300,{"date":2056,"open":2057,"high":1819,"low":2058,"close":2059,"change":381,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-04",88.29,87.52,89.029999,-1.23,97400,{"date":2063,"open":1744,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":66,"volume":2068,"transactions":9,"vwap":2066},"2025-11-03",90.17,88.39,90.14,0.8,56000,{"date":2070,"open":2071,"high":2072,"low":1796,"close":2073,"change":1237,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-31",88.97,89.7,89.34,0.79,60300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-30",88.75,90.019997,88.49,88.64,-0.26,-0.29,30000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":360,"percent_change":1306,"volume":843,"transactions":9,"vwap":2090},"2025-10-29",88.41,89.3,88.28,88.9,{"date":2092,"open":1817,"high":1817,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-28",88.2,88.22,-1.82,-2.02,45600,{"date":2099,"open":2100,"high":1963,"low":2072,"close":2101,"change":1261,"percent_change":1260,"volume":2102,"transactions":9,"vwap":2101},"2025-10-27",90.22,90.040001,36500,{"date":2104,"open":1693,"high":1693,"low":2105,"close":2047,"change":2106,"percent_change":1740,"volume":2107,"transactions":9,"vwap":2047},"2025-10-24",89.83,-1,45500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-23",90.15,91.24,89.76,90.87,2.69,3.05,76900,{"date":2118,"open":2119,"high":1809,"low":2120,"close":1854,"change":2121,"percent_change":1097,"volume":2122,"transactions":9,"vwap":1854},"2025-10-22",88.15,86.83,0.6,83900,{"date":2124,"open":2125,"high":2080,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1113,"transactions":9,"vwap":2126},"2025-10-21",88.26,87.58,-0.68,-0.77,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2125,"change":1073,"percent_change":528,"volume":2134,"transactions":9,"vwap":2125},"2025-10-20",87.6,88.48,87.5,35100,{"date":2136,"open":2137,"high":2131,"low":2138,"close":2139,"change":1283,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-17",86.88,86.43,87.059998,0.33,46600,{"date":2143,"open":1846,"high":2144,"low":26,"close":2145,"change":1761,"percent_change":904,"volume":2146,"transactions":9,"vwap":2145},"2025-10-16",88.87,86.77,41100,{"date":2148,"open":2053,"high":2149,"low":2150,"close":2151,"change":1361,"percent_change":445,"volume":2152,"transactions":9,"vwap":2151},"2025-10-15",89.37,87.68,88.36,22500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2093,"change":392,"percent_change":287,"volume":2158,"transactions":9,"vwap":2093},"2025-10-14",87.17,88.92,86.89,106700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-13",88,88.79,87.74,88.73,1.64,1.88,29900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-10",90.099998,90.44,87.089996,-4.08,-4.48,49400,{"date":2177,"open":2178,"high":1871,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-09",92.85,90.91,91.17,-1.52,-1.64,40900,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":696,"percent_change":1584,"volume":2189,"transactions":9,"vwap":2188},"2025-10-08",93.45,91.83,92.69,29700,{"date":2191,"open":1745,"high":2192,"low":2193,"close":2194,"change":350,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-07",93.2,91.61,93.12,-0.15,28300,{"date":2198,"open":2009,"high":1664,"low":2199,"close":2200,"change":403,"percent_change":132,"volume":2201,"transactions":9,"vwap":2200},"2025-10-06",93.11,93.26,31600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":774,"volume":2209,"transactions":9,"vwap":2207},"2025-10-03",92.53,93.22,92.39,92.54,0.44,53500,{"date":2211,"open":2212,"high":2213,"low":2003,"close":1715,"change":1982,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1715},"2025-10-02",93.17,93.72,-1.5,41400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":66,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-01",92.089996,93.71,92,93.5,0.97,43900,{"date":2225,"open":1722,"high":2001,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-30",91.9,92.6,-0.89,-0.95,140800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-29",95.14,95.29,93,93.49,-2.25,-2.35,61200,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":89,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-26",94.88,96.99,95.74,1.08,55300,{"date":2248,"open":2186,"high":2249,"low":2186,"close":2250,"change":2251,"percent_change":1792,"volume":2252,"transactions":9,"vwap":2250},"2025-09-25",94.89,94.72,0.86,33900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":527,"volume":2259,"transactions":9,"vwap":2257},"2025-09-24",92.82,94.91,93.86,1.67,44600,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":1778,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-23",90.75,93.8,92.19,1.97,65400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":858,"percent_change":127,"volume":2273,"transactions":9,"vwap":2272},"2025-09-22",89.55,90.81,89.42,90.41,52500,{"date":2275,"open":2276,"high":2276,"low":1768,"close":1791,"change":2277,"percent_change":905,"volume":820,"transactions":9,"vwap":1791},"2025-09-19",91.49,-1.51,{"date":2279,"open":1945,"high":1945,"low":2280,"close":2281,"change":1585,"percent_change":1732,"volume":2282,"transactions":9,"vwap":2281},"2025-09-18",90.78,91.56,56500,{"date":2284,"open":2285,"high":2286,"low":2039,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-17",91.85,93.050003,92.010002,-0.06,-0.07,32000,{"date":2292,"open":1730,"high":2293,"low":1730,"close":2294,"change":714,"percent_change":1939,"volume":2295,"transactions":9,"vwap":2294},"2025-09-16",92.27,92.07,81700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":695,"percent_change":850,"volume":1082,"transactions":9,"vwap":2300},"2025-09-15",91.36,90.2,90.49,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":72,"volume":1702,"transactions":9,"vwap":2306},"2025-09-12",92.29,92.79,91,91.029999,-0.99,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2013,"percent_change":349,"volume":2313,"transactions":9,"vwap":2312},"2025-09-11",91.4,92.28,92.019997,34000,{"date":2315,"open":2280,"high":2316,"low":2300,"close":2316,"change":1536,"percent_change":642,"volume":2317,"transactions":9,"vwap":2316},"2025-09-10",92.2,42600,{"date":2319,"open":1845,"high":2303,"low":1731,"close":2320,"change":127,"percent_change":2208,"volume":2321,"transactions":9,"vwap":2320},"2025-09-09",90.66,129400,{"date":2323,"open":2324,"high":2325,"low":2040,"close":2326,"change":1505,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-08",91.28,91.58,90.26,-0.78,112693,{"date":2330,"open":2331,"high":1977,"low":2332,"close":2333,"change":2334,"percent_change":1762,"volume":2335,"transactions":9,"vwap":2333},"2025-09-05",91.82,90.059998,90.97,-1.61,59700,{"date":2337,"open":2338,"high":2304,"low":2338,"close":2339,"change":2340,"percent_change":999,"volume":2341,"transactions":9,"vwap":2339},"2025-09-04",91.44,92.58,0.87,37900,{"date":2343,"open":2344,"high":2345,"low":2310,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-03",93.54,94.52,91.71,-2.79,-2.95,76600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1401,"percent_change":2067,"volume":2122,"transactions":9,"vwap":2353},"2025-09-02",93.39,94.5,92.95,{"date":2356,"open":2186,"high":2357,"low":2358,"close":2359,"change":122,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-29",94.16,93.23,93.75,0.27,73400,{"date":2363,"open":1722,"high":2364,"low":2365,"close":2221,"change":999,"percent_change":2366,"volume":1983,"transactions":9,"vwap":2221},"2025-08-28",93.65,91.93,1.03,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2245,"percent_change":875,"volume":1553,"transactions":9,"vwap":2371},"2025-08-27",91.18,93.010002,92.55,{"date":2373,"open":1943,"high":2374,"low":2375,"close":2374,"change":1375,"percent_change":2012,"volume":2376,"transactions":9,"vwap":2374},"2025-08-26",91.47,90.61,24100,{"date":2378,"open":2379,"high":2380,"low":2379,"close":1707,"change":159,"percent_change":1000,"volume":2381,"transactions":9,"vwap":1707},"2025-08-25",90.74,91.76,40300,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":811,"volume":2388,"transactions":9,"vwap":2386},"2025-08-22",88.56,91.059998,90.89,2.54,54800,{"date":2390,"open":2391,"high":1796,"low":2392,"close":2393,"change":23,"percent_change":1261,"volume":2394,"transactions":9,"vwap":2393},"2025-08-21",88.029999,87.48,88.35,36600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2093,"change":2251,"percent_change":2400,"volume":1074,"transactions":9,"vwap":2093},"2025-08-20",87.53,88.55,87.3,0.98,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-19",86.87,88.21,87.34,-0.08,-0.09,47700,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":220,"volume":2415,"transactions":9,"vwap":2413},"2025-08-18",87.77,86.92,87.42,-0.86,43300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2089,"change":1128,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2089},"2025-08-15",88.38,89.21,87.97,-0.25,28100,{"date":2424,"open":2093,"high":1809,"low":2425,"close":2426,"change":1260,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-14",87.19,88.5,0.22,39900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":498,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-13",87.47,88.31,86.98,1.32,74000,{"date":2437,"open":2438,"high":1854,"low":2439,"close":2440,"change":132,"percent_change":66,"volume":2441,"transactions":9,"vwap":2440},"2025-08-12",86.55,86.4,87.16,73100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":211,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-11",87.44,87.84,86.059998,86.38,-0.7,108100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":858,"percent_change":1825,"volume":2456,"transactions":9,"vwap":2455},"2025-08-08",86.94,88.12,86.25,86.99,94100,{"date":2458,"open":2453,"high":2045,"low":2459,"close":2460,"change":286,"percent_change":232,"volume":2461,"transactions":9,"vwap":2460},"2025-08-07",86.52,86.63,127400,{"date":2463,"open":2045,"high":2464,"low":2172,"close":2431,"change":232,"percent_change":2465,"volume":2054,"transactions":9,"vwap":2431},"2025-08-06",89.67,-1.09,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1177,"percent_change":2121,"volume":2472,"transactions":9,"vwap":2471},"2025-08-05",88.080002,88.62,87.13,88.43,66200,{"date":2474,"open":2172,"high":2089,"low":2172,"close":2475,"change":1277,"percent_change":2476,"volume":1262,"transactions":9,"vwap":2475},"2025-08-04",87.9,0.45,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-01",89.71,87.21,87.51,-2.78,-3.08,46300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-31",90.36,91.52,89.91,90.29,-0.82,-0.9,61400,{"date":2495,"open":2031,"high":2226,"low":2496,"close":2497,"change":2498,"percent_change":1520,"volume":2499,"transactions":9,"vwap":2497},"2025-07-30",90.47,91.11,-1.32,44700,{"date":2501,"open":2502,"high":2503,"low":1943,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-29",91.68,92.46,92.43,0.83,0.91,41500,{"date":2509,"open":2510,"high":1769,"low":2511,"close":1769,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1769},"2025-07-28",90.64,90.62,1.89,2.11,33700,{"date":2516,"open":2517,"high":2517,"low":1784,"close":2479,"change":1584,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2479},"2025-07-25",90.5,-0.51,47300,{"date":2521,"open":2110,"high":2522,"low":1816,"close":2064,"change":2289,"percent_change":2406,"volume":2523,"transactions":9,"vwap":2064},"2025-07-24",90.58,86600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":1730,"change":1237,"percent_change":132,"volume":2529,"transactions":9,"vwap":1730},"2025-07-23",89.53,90.35,89.010002,56200,{"date":2531,"open":1809,"high":2532,"low":1809,"close":2533,"change":2251,"percent_change":2222,"volume":2534,"transactions":9,"vwap":2533},"2025-07-22",89.92,89.54,78500,{"date":2536,"open":2537,"high":2537,"low":2384,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-21",90.54,88.68,-1.84,-2.03,62200,{"date":2543,"open":2544,"high":2285,"low":2171,"close":2545,"change":1894,"percent_change":1894,"volume":2546,"transactions":9,"vwap":2545},"2025-07-18",91.5,90.52,161300,{"date":2548,"open":2549,"high":2511,"low":2071,"close":1836,"change":2034,"percent_change":935,"volume":1667,"transactions":9,"vwap":1836},"2025-07-17",89.24,{"date":2551,"open":1731,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1708,"volume":2556,"transactions":9,"vwap":2554},"2025-07-16",90.85,88.96,89.27,-1.22,127600,{"date":2558,"open":2559,"high":2371,"low":2300,"close":2300,"change":905,"percent_change":2560,"volume":1733,"transactions":9,"vwap":2300},"2025-07-15",92.080002,-1.79,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1713,"change":2566,"percent_change":764,"volume":2567,"transactions":9,"vwap":1713},"2025-07-14",92.59,92.84,91.57,-0.87,125400,{"date":2569,"open":2032,"high":2570,"low":2293,"close":2370,"change":1361,"percent_change":1261,"volume":2415,"transactions":9,"vwap":2370},"2025-07-11",93.44,{"date":2572,"open":2338,"high":2573,"low":1949,"close":2178,"change":2574,"percent_change":102,"volume":2575,"transactions":9,"vwap":2178},"2025-07-10",92.87,0.93,53300,{"date":2577,"open":2504,"high":2204,"low":1724,"close":2578,"change":919,"percent_change":210,"volume":2579,"transactions":9,"vwap":2578},"2025-07-09",91.92,81800,{"date":2581,"open":2101,"high":2582,"low":2101,"close":1978,"change":2583,"percent_change":1356,"volume":2584,"transactions":9,"vwap":1978},"2025-07-08",93.24,2.57,103600,{"date":2586,"open":2510,"high":2587,"low":1823,"close":2170,"change":1754,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2170},"2025-07-07",91.2,-1.14,117000,{"date":2591,"open":2497,"high":2331,"low":2592,"close":2593,"change":2407,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-03",90.96,91.14,-0.1,32100,{"date":2597,"open":2490,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":517,"volume":2472,"transactions":9,"vwap":2600},"2025-07-02",91.35,89.38,91.23,1.65,{"date":2603,"open":2469,"high":2299,"low":2604,"close":2605,"change":2400,"percent_change":1989,"volume":1741,"transactions":9,"vwap":2605},"2025-07-01",87.83,89.58,{"date":2607,"open":2608,"high":2609,"low":2471,"close":1809,"change":1505,"percent_change":382,"volume":2610,"transactions":9,"vwap":1809},"2025-06-30",88.98,89.16,96000,{"date":2612,"open":2613,"high":2613,"low":2614,"close":1830,"change":705,"percent_change":392,"volume":1741,"transactions":9,"vwap":1830},"2025-06-27",89.95,88.78,{"date":2616,"open":2617,"high":2618,"low":2538,"close":2619,"change":1933,"percent_change":2034,"volume":2620,"transactions":9,"vwap":2619},"2025-06-26",89.059998,90.089996,89.79,78100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2625,"change":2106,"percent_change":381,"volume":2626,"transactions":9,"vwap":2625},"2025-06-25",89.57,89.69,88.72,88700,{"date":2628,"open":1807,"high":2379,"low":2528,"close":1958,"change":382,"percent_change":2566,"volume":2629,"transactions":9,"vwap":1958},"2025-06-24",212200,{"date":2631,"open":1993,"high":1993,"low":2632,"close":1847,"change":2633,"percent_change":2483,"volume":2634,"transactions":9,"vwap":1847},"2025-06-23",90.25,-2.88,222400,{"date":2636,"open":2582,"high":2637,"low":2638,"close":2352,"change":1237,"percent_change":1025,"volume":1865,"transactions":9,"vwap":2352},"2025-06-20",93.66,92.63,{"date":2640,"open":2641,"high":2642,"low":1862,"close":2188,"change":382,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2188},"2025-06-18",93.73,94.38,-0.85,158400,{"date":2646,"open":2647,"high":1987,"low":2648,"close":2649,"change":2222,"percent_change":601,"volume":2650,"transactions":9,"vwap":2649},"2025-06-17",93.29,93.089996,93.48,297400,{"date":2652,"open":2653,"high":2649,"low":2654,"close":2032,"change":2643,"percent_change":621,"volume":2655,"transactions":9,"vwap":2032},"2025-06-16",92.47,91.69,95600,{"date":2657,"open":2658,"high":2658,"low":2031,"close":1767,"change":897,"percent_change":1231,"volume":2659,"transactions":9,"vwap":1767},"2025-06-13",93.67,143300,{"date":2661,"open":1760,"high":2662,"low":2149,"close":2180,"change":360,"percent_change":1401,"volume":2054,"transactions":9,"vwap":2180},"2025-06-12",91.22,{"date":2664,"open":2665,"high":1777,"low":2666,"close":2300,"change":2667,"percent_change":642,"volume":2668,"transactions":9,"vwap":2300},"2025-06-11",89.93,89.18,1.51,74800,{"date":2670,"open":2393,"high":2047,"low":2393,"close":2608,"change":1318,"percent_change":725,"volume":2484,"transactions":9,"vwap":2608},"2025-06-10",{"date":2672,"open":2673,"high":1838,"low":2674,"close":2675,"change":1825,"percent_change":774,"volume":2676,"transactions":9,"vwap":2675},"2025-06-09",87.35,86.79,87.46,54200,{"date":2678,"open":2679,"high":2673,"low":2679,"close":2680,"change":2681,"percent_change":2027,"volume":2484,"transactions":9,"vwap":2680},"2025-06-06",86.089996,87.040001,1.86,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":1666,"percent_change":984,"volume":2687,"transactions":9,"vwap":2686},"2025-06-05",85.91,84.8,85.18,61100,{"date":2689,"open":2690,"high":2161,"low":2691,"close":2692,"change":2540,"percent_change":2693,"volume":1954,"transactions":9,"vwap":2692},"2025-06-04",87.4,85.33,85.41,-2.32,{"date":2695,"open":2696,"high":2468,"low":2697,"close":2444,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2444},"2025-06-03",86.13,85.98,1.47,1.71,76400,{"date":2702,"open":2703,"high":2452,"low":2704,"close":2705,"change":1073,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-02",86.75,84.99,85.97,1.42,72700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2106,"percent_change":2020,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",85.17,85.58,84.22,84.77,34600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1418,"percent_change":1098,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",85.49,85.78,84.9,85.77,29100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2021,"percent_change":1520,"volume":2728,"transactions":9,"vwap":2727},"2025-05-28",87.07,87.27,85.059998,85.27,48000,{"date":2730,"open":2454,"high":2731,"low":2691,"close":2732,"change":2340,"percent_change":89,"volume":2733,"transactions":9,"vwap":2732},"2025-05-27",86.68,86.51,57500,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2406,"percent_change":2407,"volume":2739,"transactions":9,"vwap":2738},"2025-05-23",84.75,85.89,85.64,45000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1585,"volume":2747,"transactions":9,"vwap":2745},"2025-05-22",85.45,86.24,84.58,85.72,-0.39,53800,{"date":2749,"open":2058,"high":2058,"low":2446,"close":2750,"change":2751,"percent_change":2752,"volume":1954,"transactions":9,"vwap":2750},"2025-05-21",86.11,-2.11,-2.39,{"date":2754,"open":2755,"high":2053,"low":2756,"close":2094,"change":1732,"percent_change":1017,"volume":2757,"transactions":9,"vwap":2094},"2025-05-20",88.81,88.13,48600,{"date":2759,"open":2045,"high":2045,"low":2760,"close":1810,"change":1754,"percent_change":2761,"volume":1284,"transactions":9,"vwap":1810},"2025-05-19",88.16,-1.16,{"date":2763,"open":2110,"high":2110,"low":1844,"close":2764,"change":2013,"percent_change":349,"volume":2765,"transactions":9,"vwap":2764},"2025-05-16",89.75,72900,{"date":2767,"open":2090,"high":1951,"low":2418,"close":2665,"change":2768,"percent_change":350,"volume":2769,"transactions":9,"vwap":2665},"2025-05-15",-0.13,94800,{"date":2771,"open":1782,"high":1971,"low":2605,"close":2332,"change":850,"percent_change":330,"volume":2541,"transactions":9,"vwap":2332},"2025-05-14",{"date":2773,"open":2071,"high":2774,"low":1846,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-13",91.29,90.65,2.55,2.89,102900,{"date":2780,"open":2614,"high":1768,"low":2781,"close":2782,"change":1624,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-12",87.69,88.099998,3.53,113200,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1946,"volume":2792,"transactions":9,"vwap":2790},"2025-05-09",85.050003,85.55,84.24,85.099998,1.09,35500,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":2798,"percent_change":1489,"volume":2799,"transactions":9,"vwap":2797},"2025-05-08",82.9,85.19,84.010002,1.82,239800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1593,"percent_change":1593,"volume":2806,"transactions":9,"vwap":2805},"2025-05-07",82.6,82.63,81.35,82.19,73900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1473,"percent_change":1701,"volume":2813,"transactions":9,"vwap":2812},"2025-05-06",83.07,83.52,82.040001,82.17,93200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1521,"percent_change":1761,"volume":2820,"transactions":9,"vwap":2819},"2025-05-05",82.41,83.28,82.07,82.45,134000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1072,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-02",83.29,83.85,81.81,83.78,1.77,96200,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":117,"percent_change":518,"volume":812,"transactions":9,"vwap":2833},"2025-05-01",80.86,83.25,82.32,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":958,"volume":2840,"transactions":9,"vwap":2838},"2025-04-30",82.099998,80.5,81.19,-2.23,85700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":850,"percent_change":2448,"volume":2847,"transactions":9,"vwap":2846},"2025-04-29",83,83.97,82.57,83.42,65300,{"date":2849,"open":2809,"high":2789,"low":2809,"close":2797,"change":2850,"percent_change":59,"volume":1934,"transactions":9,"vwap":2797},"2025-04-28",0.99,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":122,"percent_change":339,"volume":2856,"transactions":9,"vwap":2855},"2025-04-25",81.92,83.059998,83.019997,83600,{"date":2858,"open":2859,"high":2809,"low":2860,"close":2861,"change":2791,"percent_change":2035,"volume":2862,"transactions":9,"vwap":2861},"2025-04-24",82.37,81.75,82.77,52100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":774,"percent_change":1098,"volume":2869,"transactions":9,"vwap":2868},"2025-04-23",82.34,83.21,81.059998,81.68,95300,{"date":180,"open":2871,"high":2872,"low":176,"close":2873,"change":456,"percent_change":1989,"volume":2874,"transactions":9,"vwap":2873},80.31,81.89,81.2,60400]