[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGV":3,"homepage-market-summary":30,"stock-historical-IGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGV","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 Expanded Tech-Software Sector ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.031,0.033664,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.43,109.545,110.13,108.05,108.23,0.2,0.18,6252626.137644,117.76,73.93,14956378.207422333,78.7,6342,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},117.99,11759567,4292241851.855583,25.85,"2025-04-22",[182,185,195,206,217,228,239,250,260,271,282,292,302,313,323,333,342,353,364,374,385,396,407,417,428,438,448,458,468,479,490,499,510,519,529,538,547,557,567,577,587,597,608,618,629,640,650,661,672,683,693,703,714,724,734,743,754,765,775,785,794,803,812,821,829,835,843,852,860,869,878,887,895,904,911,920,927,935,941,949,957,966,973,981,989,998,1005,1014,1022,1030,1038,1046,1054,1059,1067,1074,1082,1089,1098,1106,1112,1120,1127,1135,1143,1151,1160,1169,1176,1183,1191,1199,1208,1216,1224,1230,1236,1243,1250,1259,1267,1275,1282,1291,1300,1308,1317,1325,1333,1342,1350,1358,1364,1373,1382,1390,1397,1404,1413,1422,1430,1436,1443,1452,1461,1469,1476,1482,1489,1495,1503,1511,1519,1528,1536,1544,1551,1559,1568,1577,1584,1592,1601,1609,1616,1623,1632,1640,1648,1656,1665,1672,1679,1686,1694,1701,1709,1715,1722,1728,1736,1743,1750,1756,1764,1773,1779,1786,1793,1800,1806,1815,1823,1831,1838,1845,1852,1858,1865,1874,1881,1889,1895,1902,1910,1918,1926,1932,1939,1946,1953,1961,1968,1973,1979,1987,1993,1998,2005,2008,2015,2023,2031,2039,2046,2053,2061,2068,2076,2085,2092,2099,2106,2113,2121,2128,2135,2141,2148,2155,2163,2171,2179,2185,2192,2200,2208,2215,2220,2226,2233,2241,2246,2253,2259,2265,2272,2279,2286,2292,2300,2305,2314,2321,2328,2334,2342,2348,2357,2364,2372,2377,2384,2389,2395,2401,2406,2412,2418,2425,2433,2440,2447,2454,2460,2466,2474,2479,2484,2489,2495,2502,2507,2514,2522,2529,2535,2542,2547,2552,2558,2565,2571,2578,2583,2588,2592,2597,2602,2609,2616,2624,2628,2633,2640,2645,2650,2657,2664,2671,2677,2683,2687,2693,2701,2708,2713,2718,2723,2730,2736,2743,2748,2753,2758,2764,2771,2778,2785,2790,2795,2802,2809,2814,2823,2829,2833,2836,2840,2845,2851,2856,2862,2869,2876,2884,2892,2898,2905,2912,2918,2925,2932,2939,2946],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},65252,108.6411,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",108.15,108.66,106.66,1.75,1.64,10467917.204463,85318,107.8968,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",105.61,107.43,105.24,106.48,1.26,1.2,7986894.162284,67860,106.7387,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",104.82,105.54,103.76,105.22,-0.21,-0.2,7125358.696207,69683,104.6915,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",103.73,106.05,103.57,105.43,-0.58,-0.55,8458351.572794,77484,104.9096,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",107.5,107.81,105.86,106.01,-1.14,-1.06,7272851.36582,64685,106.5636,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",107.475,108.03,106.46,107.15,-0.95,-0.88,6431582.755678,64389,107.3701,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":201,"volume":257,"transactions":258,"vwap":259},"2026-09-23",107.06,108.325,106.49,108.1,1.35,6869735.998178,74219,107.8065,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",108.29,108.44,105.81,106.75,-0.38,-0.35,8136895.862032,78378,106.6059,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",105.02,107.145,104.62,107.13,2.78,2.66,8777924.524918,78850,106.4153,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",106.4,103.48,104.35,-1.43,-1.35,6990264.651739,68101,104.3121,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":132,"volume":299,"transactions":300,"vwap":301},"2026-09-17",105.08,106.5099,104.08,105.78,0.82,6142420.259857,60380,105.6813,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",104.37,105.94,104.0987,104.96,-0.59,-0.56,7608502.855489,80846,105.1443,{"date":314,"open":211,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",107.03,104.9673,105.55,-1.09,-1.02,11349458.146859,89914,106.0323,{"date":324,"open":221,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",107.035,102.99,106.64,5.12,5.04,13177216.831473,114030,105.6717,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":142,"percent_change":142,"volume":339,"transactions":340,"vwap":341},"2026-09-11",101.9,102.78,101.13,101.52,5436746.066283,62799,101.7186,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",100.85,102.72,100.59,101.2,-0.63,-0.62,7540811.97585,83194,101.7251,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",102.79,103,101.76,101.83,-0.83,-0.81,8252125.358284,85888,102.2456,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",103.75,102.08,102.66,-1.91,-1.83,12894483.004944,113625,102.6833,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",105.9,106.22,104.36,104.57,-2.38,-2.23,12218875.821413,105319,104.8054,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",105.21,107.41,105.05,106.95,3.53,3.41,9980755.457839,97157,106.7927,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",105.265,105.31,102.5998,103.42,-2.76,-2.6,12271027.558924,117721,103.647,{"date":408,"open":255,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",108.73,105.855,106.18,-3.8,-3.46,12782553.375266,112386,106.8073,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",108.71,110.57,108.5712,109.98,0.48,0.44,8791771.744465,86176,109.922,{"date":429,"open":430,"high":431,"low":21,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",109.81,110.49,109.5,-0.82,-0.74,15557968.182562,135984,109.5074,{"date":439,"open":440,"high":441,"low":442,"close":153,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",105.69,110.405,105.45,7.93,7.74,24499273.59214,216846,109.0393,{"date":449,"open":450,"high":336,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",99.81,99.72,102.39,0.54,0.53,7225477.311814,80166,102.2126,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":308,"volume":465,"transactions":466,"vwap":467},"2026-08-25",102.21,103.34,101.315,101.85,-0.6,8496700.440865,88674,102.0326,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",102.8,103.25,102,102.45,-0.92,-0.89,6222800.553373,62692,102.7066,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",102.5,103.748,101.3,103.37,1.46,1.43,9544369.419428,72084,102.8826,{"date":491,"open":481,"high":492,"low":493,"close":494,"change":495,"percent_change":246,"volume":496,"transactions":497,"vwap":498},"2026-08-20",103.01,101.765,101.91,-0.9,6636346.144437,67498,102.226,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",102.12,103.505,101.225,102.81,0.85,0.83,7195615.025434,80480,102.6002,{"date":511,"open":472,"high":512,"low":513,"close":514,"change":515,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",103.1,101.62,101.96,-0.03,8370476.904593,89940,102.4322,{"date":520,"open":471,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",104.1,101.835,101.99,-2.09,-2.01,13169692.610193,137592,102.4009,{"date":530,"open":531,"high":265,"low":532,"close":296,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",106.47,104.065,-2.2,-2.07,9198164.580399,105042,104.7292,{"date":539,"open":219,"high":540,"low":461,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",106.58,106.28,3.2,3.1,25265232.868667,224863,105.3045,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":360,"volume":554,"transactions":555,"vwap":556},"2026-08-12",103.07,104.15,102.42,103.08,-0.84,16041033.42943,142736,103.0023,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":318,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",104.4,104.87,103.165,103.92,-1.04,8259459.252695,100131,104.0535,{"date":568,"open":460,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",105.4784,102.15,105.01,2.32,2.26,9120533.936796,106425,104.7697,{"date":578,"open":579,"high":492,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",101.66,101.29,102.69,3.27,3.29,8175307.167361,93277,102.3666,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",97.61,99.615,99.42,-1.89,-1.87,16800741.173128,131445,98.9538,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",103.35,103.72,101.21,101.31,-0.69,-0.68,9771453.97162,104341,102.0058,{"date":609,"open":610,"high":611,"low":612,"close":472,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",98.18,102.38,98.14,4.58,4.7,12306785.002711,140589,101.2407,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",96.745,97.8499,96.14,97.42,2.84,3,13356903.529566,140415,97.0581,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",93.25,94.75,92.25,94.58,1.27,1.36,11005999.422082,117879,94.0205,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":89,"volume":647,"transactions":648,"vwap":649},"2026-07-30",92.455,93.475,91.71,93.31,0.94,18441300.594175,149695,92.8759,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",91.84,94.265,91.795,92.37,0.59,0.64,13726419.384257,137101,92.7661,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",90.97,92.73,89.63,91.78,0.87,0.96,24515333.054467,141468,91.4465,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",89.91,91.86,89.585,90.91,2.93,3.33,26176632.823769,189491,91.0582,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":102,"volume":690,"transactions":691,"vwap":692},"2026-07-24",88.285,88.71,87.2801,87.98,0.88,14461425.621971,132960,88.1729,{"date":694,"open":665,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",89.805,86.78,87.1,-1.92,-2.16,13723553.0567,120824,87.4687,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",91.82,91.85,88.73,89.02,-2.8,-3.05,15887191.607569,144334,89.4268,{"date":715,"open":716,"high":717,"low":718,"close":705,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",91.98,93.11,91.44,-1.16,-1.25,9746554.732489,97398,92.0202,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":23,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",92.19,94.23,92.01,92.98,0.19,11821991.115141,79080,93.1239,{"date":735,"open":736,"high":737,"low":644,"close":738,"change":495,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",91.74,93.77,92.8,-0.96,10121090.674291,105691,92.8415,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",94.17,94.44,92.1,93.7,-0.24,-0.26,8071868.964824,75032,93.5103,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",94.66,95.58,93.71,93.94,0.31,0.33,9173262.77149,89967,94.2974,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":45,"volume":772,"transactions":773,"vwap":774},"2026-07-14",90.37,94.315,90.23,93.63,0.93,17202779.709899,137968,92.5231,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":760,"volume":782,"transactions":783,"vwap":784},"2026-07-13",92.55,93.56,91.49,92.7,0.29,6795361.836544,91130,92.6464,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",94.97,95.22,92.14,92.41,-1.47,-1.57,10399400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",90.7,94.040001,90.35,93.88,1.4,1.51,13605500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",92.89,93.2,91.2,92.48,-1.65,-1.75,11698500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",95.84,96.2,93.6,94.13,-0.66,-0.7,10710800,{"date":822,"open":655,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",95.36,92.17,94.79,1.22,1.3,18295400,{"date":830,"open":831,"high":787,"low":806,"close":832,"change":833,"percent_change":122,"volume":834,"transactions":9,"vwap":832},"2026-07-02",93.37,93.57,0.23,24892500,{"date":836,"open":837,"high":838,"low":706,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",92.4,94.64,93.34,2.74,3.02,26990000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",89.089996,90.79,88.81,90.6,0.71,0.79,17842500,{"date":853,"open":854,"high":807,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",89.84,89.39,89.89,1.69,1.92,18377100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",85.15,88.42,85.089996,88.2,3.44,4.06,19832900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",85.75,86.07,84.29,84.76,-1.41,-1.64,14970300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",86.76,88.11,86.11,86.17,-1.15,-1.32,19229300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-23",87.48,88.3,87.16,87.32,0.01,15950800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",88.18,90.61,86.62,87.31,-1.78,-2,23332400,{"date":905,"open":906,"high":906,"low":907,"close":845,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":845},"2026-06-18",89.56,87.3,-0.07,-0.08,24331300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",90.84,92.11,89.029999,89.16,-2.21,-2.42,19569600,{"date":921,"open":922,"high":729,"low":923,"close":924,"change":925,"percent_change":875,"volume":926,"transactions":9,"vwap":924},"2026-06-16",92.28,90.87,91.37,-1.31,11964900,{"date":928,"open":929,"high":770,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",92.18,91.6,92.68,1.98,2.18,13410300,{"date":936,"open":937,"high":807,"low":938,"close":796,"change":939,"percent_change":749,"volume":940,"transactions":9,"vwap":796},"2026-06-12",90.63,88.96,-0.22,14992900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":818,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-11",90,91.33,88.95,90.92,-0.72,20571500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":791,"volume":956,"transactions":9,"vwap":954},"2026-06-10",91.22,93.84,91.07,91.58,-1.37,12974500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",95.07,96.4,90.34,92.95,-2.7,-2.82,25503700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":213,"percent_change":212,"volume":972,"transactions":9,"vwap":971},"2026-06-08",96.040001,96.62,95.050003,95.65,12374800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",99.41,100,95.080002,95.85,-4.21,19514000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",100.050003,101.26,99.059998,100.059998,-0.14,17144700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",103.33,103.5,99.93,100.2,-4.53,-4.33,24946400,{"date":999,"open":379,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":402,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",105.77,102.96,104.73,-2.97,24586000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",104.019997,108.059998,102.95,107.7,6.04,5.94,40104400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":579,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":579},"2026-05-29",96.89,101.69,96.53,5.98,6.25,37721000,{"date":1023,"open":1024,"high":622,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",93.4,92.96,95.68,2.63,2.83,17442600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":235,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",92.57,94.33,92.27,93.050003,-1,13180000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",93.97,94.87,93.010002,94.050003,0.04,18696000,{"date":1047,"open":806,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",94.92,93.13,94.010002,1.53,1.65,11681300,{"date":1055,"open":1056,"high":1057,"low":954,"close":808,"change":553,"percent_change":495,"volume":1058,"transactions":9,"vwap":808},"2026-05-21",92.12,92.97,12795500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-20",90.93,93.32,90.040001,1.37,1.49,18689500,{"date":1068,"open":1069,"high":1070,"low":706,"close":1071,"change":474,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",93.81,94.78,91.95,-0.99,26334000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":59,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",91.059998,93.29,90.73,92.87,1.09,31004700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":666,"change":1087,"percent_change":201,"volume":1088,"transactions":9,"vwap":666},"2026-05-15",90.36,92.71,89.9,1.14,28612300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",88.7,91.080002,87.66,90.64,2.04,2.3,17069900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":553,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-13",88.82,89.019997,87.5,88.6,-0.94,17058900,{"date":1107,"open":796,"high":923,"low":1108,"close":1109,"change":720,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",88.76,89.44,-1.38,25300700,{"date":1113,"open":1114,"high":846,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",90.099998,89.81,90.69,-0.46,-0.5,13442600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":761,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",89.83,91.15,88.28,0.3,17106600,{"date":1128,"open":1129,"high":716,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",90.010002,89.92,90.85,3.03,3.45,29902800,{"date":1136,"open":1137,"high":863,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",88.27,86.33,87.82,-0.45,-0.51,23584700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1137,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1137},"2026-05-05",88.59,88.83,87.099998,-0.17,-0.19,18348900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",87.23,89.36,87.019997,88.44,1.81,2.09,18374400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",86.12,87.040001,84.87,86.63,2.72,3.24,23314400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":308,"percent_change":819,"volume":1175,"transactions":9,"vwap":1174},"2026-04-30",83.9,84.11,82.18,83.91,26292700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1118,"percent_change":308,"volume":1182,"transactions":9,"vwap":1181},"2026-04-29",84.49,84.55,83.26,84.5,11182900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1118,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",85.24,86.019997,84.56,85,-0.43,18507400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":833,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",84.72,86.099998,84.12,85.43,0.27,17131500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",84.36,85.4,83.42,85.2,1.63,1.95,21746900,{"date":1209,"open":1196,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",85.57,82.32,83.57,-5.17,-5.83,49153500,{"date":1217,"open":1218,"high":1219,"low":889,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",87.87,89.040001,88.74,2.06,2.38,23478300,{"date":1225,"open":880,"high":1226,"low":1227,"close":1228,"change":147,"percent_change":424,"volume":1229,"transactions":9,"vwap":1228},"2026-04-21",88.85,85.87,86.68,29962800,{"date":1231,"open":1232,"high":1233,"low":1181,"close":1234,"change":826,"percent_change":486,"volume":1235,"transactions":9,"vwap":1234},"2026-04-20",85.029999,86.35,86.3,15906400,{"date":1237,"open":1238,"high":1239,"low":874,"close":1240,"change":1241,"percent_change":505,"volume":1242,"transactions":9,"vwap":1240},"2026-04-17",86.23,86.52,85.080002,0.72,28710000,{"date":1244,"open":1245,"high":1246,"low":1180,"close":1201,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1201},"2026-04-16",85.13,85.33,1.38,1.66,34648100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",80.68,83.25,80.13,82.98,3.5,4.4,29219500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":132,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",80.12,81.24,78.88,79.48,0.99,28354200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":28,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":28},"2026-04-13",75.050003,78.73,74.85,4.03,5.4,37739600,{"date":1276,"open":1277,"high":1277,"low":26,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",76.5,74.67,-1.97,-2.57,49422500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",79.15,79.29,75.85,76.64,-3.11,-3.9,38649200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",83.14,83.69,79.28,79.75,-0.75,-0.93,27044100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1044,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",79.83,80.65,78.86,80.5,0.05,10652600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",80.42,80.93,79.76,80.46,0.12,0.15,6841100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":849,"volume":1324,"transactions":9,"vwap":1322},"2026-04-02",78.94,80.71,77.92,80.34,0.57,19202000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":267,"volume":1332,"transactions":9,"vwap":1330},"2026-04-01",80.75,80.83,78.67,79.77,-0.28,19061900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",78.48,80.25,77.9,80.050003,2.43,3.13,25627900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":38,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-30",77.74,78.99,76.98,77.62,0.95,23523200,{"date":1351,"open":1352,"high":1329,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",78.44,76.61,76.89,-2.86,-3.59,17244300,{"date":1359,"open":1360,"high":1262,"low":1361,"close":1296,"change":1362,"percent_change":360,"volume":1363,"transactions":9,"vwap":1296},"2026-03-26",79.54,79.32,-0.65,20723300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",82.080002,82.55,79.94,80.4,-0.42,-0.52,28215700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-24",83.88,83.95,80.67,80.82,-3.62,-4.29,26148100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":190,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",83.85,85.32,83.55,84.44,1.45,18036600,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":791,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-20",83.84,82.31,82.99,-1.74,18578300,{"date":1398,"open":1399,"high":1202,"low":1400,"close":1401,"change":1314,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",83.89,83.61,84.46,0.14,20521900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",84.74,85.93,84.33,84.34,-1.19,-1.39,11633700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",84.99,87.089996,84.86,85.53,0.58,0.68,13394400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":66,"volume":1429,"transactions":9,"vwap":1427},"2026-03-16",84.94,85.38,84.53,84.95,0.76,13689700,{"date":1431,"open":1427,"high":1227,"low":1432,"close":1433,"change":1434,"percent_change":1104,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",83.62,84.19,-0.8,19114100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1415,"change":1297,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1415},"2026-03-12",85.59,86.94,84.97,-0.87,32457600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",86.57,87.72,84.79,85.74,0.09,0.11,26081700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",87.79,88,84.92,85.65,-2.06,-2.35,35674100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":750,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-09",87.050003,88.13,86.34,87.71,-0.3,31948900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":152,"percent_change":127,"volume":1475,"transactions":9,"vwap":1474},"2026-03-06",86.93,88.58,86.47,87.97,29347000,{"date":1477,"open":1457,"high":1478,"low":1438,"close":1479,"change":1480,"percent_change":1096,"volume":1481,"transactions":9,"vwap":1479},"2026-03-05",88.35,87.62,1.97,42023300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1457,"change":1051,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1457},"2026-03-04",84.17,86.21,84.080002,1.82,32063200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1195,"change":256,"percent_change":1205,"volume":1494,"transactions":9,"vwap":1195},"2026-03-03",81.089996,84.67,80.89,44914800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":202,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-02",80.72,83.29,80.51,82.77,1.47,33334800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":720,"volume":1510,"transactions":9,"vwap":1508},"2026-02-27",80.3,81.63,80,81.57,-1.03,25153400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":190,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",81.44,83.059998,81.13,82.6,2.16,44117900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",78.66,80.87,78.26,80.85,2.44,3.11,36737000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1501,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-24",76.9,79.14,76.26,78.41,1.91,50584600,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",79.49,76.43,76.94,-3.84,-4.75,44121400,{"date":1545,"open":1546,"high":1547,"low":1369,"close":1548,"change":1036,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-20",81.18,83.010002,80.78,-1.22,21967400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":939,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-19",81.83,82.23,80.99,81.78,-0.27,12386300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-18",80.97,82.7,80.11,82,1.04,1.28,19962600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",82.11,82.49,79.91,80.96,-1.81,-2.19,21446600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1500,"change":1157,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1500},"2026-02-13",81.52,83.4,80.94,2.24,27101100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1573,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1573},"2026-02-12",82.91,83.17,79.71,-2.27,-2.73,30633500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-11",85.34,85.54,81.93,83.23,-2.18,-2.55,34726300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":152,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-10",85.71,87.080002,85.28,85.41,0.41,26404800,{"date":1610,"open":1516,"high":1611,"low":1556,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-09",85.44,85.059998,2.6,3.15,29011400,{"date":1617,"open":1508,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1256,"volume":1622,"transactions":9,"vwap":1620},"2026-02-06",82.53,80.21,82.46,2.79,38552200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",83.040001,83.93,79.27,79.67,-4.17,-4.97,44959000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1392,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1392},"2026-02-04",84.050003,84.78,81.53,-1.55,-1.82,45280300,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",89.37,84.3,85.39,-4.13,-4.61,26636300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1441,"volume":1655,"transactions":9,"vwap":1653},"2026-02-02",91.14,91.36,89.29,89.52,-0.79,9660700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-30",91.94,92.15,89.73,90.31,-1.96,-2.12,14835600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1034,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1034},"2026-01-29",94.49,90.65,-4.79,-4.94,23323000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":819,"percent_change":947,"volume":1678,"transactions":9,"vwap":1677},"2026-01-28",98.099998,98.95,96.94,97.059998,9073800,{"date":1680,"open":1681,"high":1682,"low":623,"close":1683,"change":1684,"percent_change":235,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",99.080002,99.28,97.76,-1.05,9684400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":117,"volume":1693,"transactions":9,"vwap":1691},"2026-01-26",98,99.34,97.82,98.81,1.1,8478800,{"date":1695,"open":1016,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":850,"volume":1700,"transactions":9,"vwap":1698},"2026-01-23",98.56,96.78,97.71,0.77,9745900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1676,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1676},"2026-01-22",96.42,96.96,95.81,1.54,1.61,7214700,{"date":1710,"open":1711,"high":960,"low":727,"close":1712,"change":1713,"percent_change":224,"volume":1714,"transactions":9,"vwap":1712},"2026-01-21",96.089996,95.4,-0.53,9514000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":380,"percent_change":918,"volume":1721,"transactions":9,"vwap":1720},"2026-01-20",96.3,97.27,95.8,95.93,10577900,{"date":1723,"open":976,"high":1724,"low":1725,"close":1726,"change":791,"percent_change":791,"volume":1727,"transactions":9,"vwap":1726},"2026-01-16",100.089996,98.089996,98.31,7824500,{"date":1729,"open":1730,"high":579,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",101.5,99.47,99.78,-1.29,-1.28,9024200,{"date":1737,"open":1738,"high":1739,"low":1724,"close":1740,"change":1741,"percent_change":917,"volume":1742,"transactions":9,"vwap":1740},"2026-01-14",102.92,103.099998,101.07,-2.28,7742400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":599,"change":902,"percent_change":1748,"volume":1749,"transactions":9,"vwap":599},"2026-01-13",104.97,105.46,102.94,-1.9,7434700,{"date":1751,"open":1752,"high":197,"low":1753,"close":1754,"change":152,"percent_change":761,"volume":1755,"transactions":9,"vwap":1754},"2026-01-12",104.41,104.2,105.35,3232700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":453,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",104.46,105.28,103.53,105,0.56,3407400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",105.63,105.7,104.25,104.44,-1.8,-1.69,3038000,{"date":1774,"open":1761,"high":1775,"low":1761,"close":1776,"change":1777,"percent_change":201,"volume":1778,"transactions":9,"vwap":1776},"2026-01-07",107.3,106.24,1.32,3216300,{"date":1780,"open":1781,"high":307,"low":461,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-06",103.55,104.92,1.29,1.24,3910200,{"date":1787,"open":1788,"high":1789,"low":326,"close":1790,"change":102,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-05",103.47,104.59,103.63,0.98,4848500,{"date":1794,"open":254,"high":254,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-02",101.93,102.62,-3.07,-2.9,6019800,{"date":1801,"open":1802,"high":1802,"low":1803,"close":440,"change":1804,"percent_change":1549,"volume":1805,"transactions":9,"vwap":440},"2025-12-31",107.080002,105.66,-1.3,1921500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-30",107.22,107.71,106.92,106.99,-0.4,-0.37,1573200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":818,"volume":1822,"transactions":9,"vwap":1820},"2025-12-29",107.31,108.17,107.050003,107.39,-0.71,1665200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1825,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1825},"2025-12-26",108.099998,108.47,107.73,-0.13,-0.12,1213000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":21,"change":1836,"percent_change":1315,"volume":1837,"transactions":9,"vwap":21},"2025-12-24",107.93,108.32,107.66,0.16,766700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":246,"percent_change":360,"volume":1844,"transactions":9,"vwap":1843},"2025-12-23",108.48,108.78,107.33,108.07,2428800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":59,"percent_change":1692,"volume":1851,"transactions":9,"vwap":1850},"2025-12-22",108.35,109.19,108.19,108.95,2801800,{"date":1853,"open":390,"high":1854,"low":265,"close":1855,"change":1856,"percent_change":1065,"volume":1857,"transactions":9,"vwap":1855},"2025-12-19",108.040001,107.76,1.58,3551100,{"date":1859,"open":232,"high":1860,"low":1861,"close":411,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":411},"2025-12-18",106.87,105.64,1.48,1.41,3676400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-17",106.34,107.11,104.67,104.7,-1.61,-1.51,3623000,{"date":1875,"open":307,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":667,"volume":1880,"transactions":9,"vwap":1878},"2025-12-16",106.5,104.94,106.31,0.92,5923600,{"date":1882,"open":1883,"high":1884,"low":1754,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-15",107.65,107.83,105.39,-2.58,-2.39,5911800,{"date":1890,"open":1891,"high":1892,"low":1820,"close":1893,"change":1574,"percent_change":809,"volume":1894,"transactions":9,"vwap":1893},"2025-12-12",109.56,109.68,107.97,6165500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1467,"percent_change":1557,"volume":1901,"transactions":9,"vwap":1900},"2025-12-11",108.55,110.33,108.37,109.78,8112800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1314,"volume":1909,"transactions":9,"vwap":1907},"2025-12-10",109.72,110.85,109.2,110.080002,0.13,7544600,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-09",109,110.37,109.95,0.55,0.5,3291300,{"date":1919,"open":1920,"high":1898,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-08",109.96,108.93,109.4,-0.06,-0.05,7700100,{"date":1927,"open":1928,"high":1929,"low":262,"close":1930,"change":801,"percent_change":800,"volume":1931,"transactions":9,"vwap":1930},"2025-12-05",108.39,109.86,109.46,4144200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":635,"percent_change":59,"volume":1938,"transactions":9,"vwap":1937},"2025-12-04",107.32,108.050003,106.65,107.95,4835000,{"date":1940,"open":379,"high":1941,"low":1942,"close":1943,"change":485,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-03",106.73,104.12,106.68,1.39,3927300,{"date":1947,"open":1782,"high":1948,"low":1949,"close":211,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":211},"2025-12-02",106.019997,104.78,1.15,1.11,4386800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-01",103.059998,104.56,102.59,104.07,-0.02,3903800,{"date":1962,"open":471,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1080,"volume":1967,"transactions":9,"vwap":1965},"2025-11-28",104.17,103.21,104.089996,1.12,2751100,{"date":1969,"open":1970,"high":1970,"low":452,"close":1971,"change":939,"percent_change":212,"volume":1972,"transactions":9,"vwap":1971},"2025-11-26",103.97,102.97,4301900,{"date":1974,"open":1975,"high":401,"low":1976,"close":1977,"change":668,"percent_change":646,"volume":1978,"transactions":9,"vwap":1977},"2025-11-25",101.53,100.64,103.19,4399900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":827,"volume":1986,"transactions":9,"vwap":1984},"2025-11-24",101.4,102.57,100.8,102.23,1.31,5769300,{"date":1988,"open":1989,"high":523,"low":1990,"close":1991,"change":1314,"percent_change":1314,"volume":1992,"transactions":9,"vwap":1991},"2025-11-21",100.81,98.7,100.92,8921400,{"date":1994,"open":1746,"high":1995,"low":1976,"close":1983,"change":1996,"percent_change":1003,"volume":1997,"transactions":9,"vwap":1983},"2025-11-20",105.98,-3.09,10513400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1371,"percent_change":1118,"volume":2004,"transactions":9,"vwap":2003},"2025-11-19",104.23,105.2,103.24,103.89,4603600,{"date":2006,"open":379,"high":442,"low":1788,"close":1752,"change":72,"percent_change":319,"volume":2007,"transactions":9,"vwap":1752},"2025-11-18",7837700,{"date":2009,"open":2010,"high":198,"low":2011,"close":2012,"change":2013,"percent_change":1574,"volume":2014,"transactions":9,"vwap":2012},"2025-11-17",106.84,104.71,105.49,-1.95,4256500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1762,"volume":2022,"transactions":9,"vwap":2020},"2025-11-14",105.16,108.57,104.75,107.44,0.6,6437900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2010,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2010},"2025-11-13",109.11,109.24,106.52,-3.01,-2.74,6434000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":235,"volume":2038,"transactions":9,"vwap":2036},"2025-11-12",111.5,111.53,109.25,109.85,-1.18,5185200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2041,"change":1297,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2041},"2025-11-11",111.029999,111.48,110.29,-0.67,6646700,{"date":2047,"open":2048,"high":2049,"low":1913,"close":2050,"change":1096,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-10",110.7,111.94,111.78,2.1,6825300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1836,"volume":2060,"transactions":9,"vwap":2058},"2025-11-07",108.019997,109.54,106.88,109.48,0.17,7537900,{"date":2062,"open":2033,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1598,"volume":2067,"transactions":9,"vwap":2065},"2025-11-06",111.59,108.5,109.31,-2.44,7338400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":939,"volume":2075,"transactions":9,"vwap":2073},"2025-11-05",111.92,112.16,111.080002,111.75,-0.25,6207600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-04",113.4,113.94,111.61,112,-3.7,-3.2,3630800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":730,"percent_change":1836,"volume":2091,"transactions":9,"vwap":2090},"2025-11-03",116.040001,116.32,113.96,115.7,3228500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1706,"percent_change":256,"volume":2098,"transactions":9,"vwap":2097},"2025-10-31",114.66,115.85,114.5,115.51,3249000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":720,"percent_change":72,"volume":2105,"transactions":9,"vwap":2104},"2025-10-30",114.17,115.74,113.75,113.97,4082700,{"date":2107,"open":2108,"high":2109,"low":2096,"close":2110,"change":2111,"percent_change":1733,"volume":2112,"transactions":9,"vwap":2110},"2025-10-29",116.15,116.22,115.22,-1.5,5760200,{"date":2114,"open":2115,"high":25,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-28",117.44,116.65,116.72,-0.36,-0.31,2247900,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":771,"volume":2127,"transactions":9,"vwap":2125},"2025-10-27",117.75,116.77,117.080002,1.08,2454800,{"date":2129,"open":2087,"high":2124,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-24",115.76,116,1.21,1.05,2045100,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1566,"percent_change":117,"volume":2140,"transactions":9,"vwap":2139},"2025-10-23",113.31,114.87,114.79,1860900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2111,"percent_change":1804,"volume":2147,"transactions":9,"vwap":2146},"2025-10-22",114.93,114.95,112.6,113.51,3127900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1966,"percent_change":1791,"volume":2154,"transactions":9,"vwap":2153},"2025-10-21",113.83,115.41,113.29,115.010002,3546000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2132,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-20",113.14,114.16,112.95,113.89,1.07,3334100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1829,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-17",111.85,113.17,111.47,112.68,-0.11,2925300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1189,"volume":2178,"transactions":9,"vwap":2176},"2025-10-16",114.52,115.029999,112.21,112.8,-0.49,3690800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2152,"change":1467,"percent_change":750,"volume":2184,"transactions":9,"vwap":2152},"2025-10-15",114.7,114.81,112.31,2243100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1684,"percent_change":474,"volume":2191,"transactions":9,"vwap":2190},"2025-10-14",113.080002,114.57,111.65,113.59,3272300,{"date":2193,"open":2194,"high":2139,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-13",113.43,112.88,114.64,2.55,2.27,3941900,{"date":2201,"open":2095,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",116.43,112.029999,112.089996,-3.58,-3.1,5285800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1959,"percent_change":1959,"volume":2214,"transactions":9,"vwap":2213},"2025-10-09",115.55,115.81,114.65,115.67,2723000,{"date":2216,"open":2217,"high":2211,"low":2217,"close":2218,"change":1777,"percent_change":1950,"volume":2219,"transactions":9,"vwap":2218},"2025-10-08",114.59,115.69,4220600,{"date":2221,"open":2222,"high":2223,"low":2157,"close":2224,"change":720,"percent_change":72,"volume":2225,"transactions":9,"vwap":2224},"2025-10-07",115.86,116.019997,114.37,5962100,{"date":2227,"open":2228,"high":2229,"low":2110,"close":2230,"change":850,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-06",115.72,117.32,115.62,0.69,5353600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":475,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-03",115.79,116.29,114.51,114.83,-0.77,3534900,{"date":2242,"open":2218,"high":2243,"low":2174,"close":2228,"change":2244,"percent_change":1762,"volume":2245,"transactions":9,"vwap":2228},"2025-10-02",115.9,0.65,3377300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":107,"percent_change":1306,"volume":2252,"transactions":9,"vwap":2251},"2025-10-01",114.77,115.49,114.25,115.07,3476700,{"date":2254,"open":2255,"high":2087,"low":2256,"close":2153,"change":2257,"percent_change":553,"volume":2258,"transactions":9,"vwap":2153},"2025-09-30",115.96,114.019997,-0.97,3514900,{"date":2260,"open":2230,"high":2261,"low":2262,"close":2263,"change":102,"percent_change":689,"volume":2264,"transactions":9,"vwap":2263},"2025-09-29",116.46,115.59,115.98,2788600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2161,"percent_change":646,"volume":2271,"transactions":9,"vwap":2270},"2025-09-26",114.18,115.15,113.66,114.97,3483600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":885,"percent_change":884,"volume":2278,"transactions":9,"vwap":2277},"2025-09-25",113.8,114.47,112.91,113.9,3525200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2110,"change":2037,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2110},"2025-09-24",116.78,117.010002,114.67,-1.01,2475500,{"date":2287,"open":2288,"high":176,"low":2289,"close":2290,"change":1411,"percent_change":2037,"volume":2291,"transactions":9,"vwap":2290},"2025-09-23",117.82,116.059998,116.4,4560200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2021,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-22",116.57,117.89,115.83,117.79,0.51,4849100,{"date":2301,"open":2235,"high":2302,"low":2228,"close":2303,"change":1487,"percent_change":1856,"volume":2304,"transactions":9,"vwap":2303},"2025-09-19",117.36,117.19,4535900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-18",114.31,115.8,114.24,115.37,2.15,1.9,8158500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1916,"percent_change":424,"volume":2320,"transactions":9,"vwap":2319},"2025-09-17",112.78,113.53,111.64,113.22,4729800,{"date":2322,"open":2194,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":909,"volume":2327,"transactions":9,"vwap":2325},"2025-09-16",113.48,112.36,112.72,-0.09,3199900,{"date":2329,"open":2330,"high":2159,"low":2331,"close":2332,"change":1087,"percent_change":89,"volume":2333,"transactions":9,"vwap":2332},"2025-09-15",112.33,112.13,112.81,4937300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1362,"volume":2341,"transactions":9,"vwap":2339},"2025-09-12",112.7,112.86,111.51,111.67,-0.73,4690500,{"date":2343,"open":2344,"high":2345,"low":2204,"close":2346,"change":1836,"percent_change":1402,"volume":2347,"transactions":9,"vwap":2346},"2025-09-11",112.98,113.26,112.4,6414700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-10",113.33,114.13,111.8,112.24,1.72,1.56,18169300,{"date":2358,"open":2043,"high":2359,"low":2360,"close":2361,"change":1916,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-09",110.66,109.52,110.52,0.45,4822600,{"date":2365,"open":2366,"high":1907,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-08",109.089996,108.89,110.019997,1.88,1.74,5750800,{"date":2373,"open":1825,"high":2374,"low":243,"close":2375,"change":827,"percent_change":826,"volume":2376,"transactions":9,"vwap":2375},"2025-09-05",108.68,108.14,5579100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2010,"change":2382,"percent_change":1140,"volume":2383,"transactions":9,"vwap":2010},"2025-09-04",106.51,106.98,105.3,-0.48,10649900,{"date":2385,"open":2386,"high":1010,"low":2387,"close":1934,"change":1306,"percent_change":1306,"volume":2388,"transactions":9,"vwap":1934},"2025-09-03",107.36,106.59,3316600,{"date":2390,"open":2391,"high":1934,"low":2392,"close":2393,"change":359,"percent_change":2239,"volume":2394,"transactions":9,"vwap":2393},"2025-09-02",106.050003,105.67,107.27,4474800,{"date":2396,"open":2397,"high":1922,"low":2398,"close":1825,"change":1072,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1825},"2025-08-29",109.18,107.6,-0.91,5896700,{"date":2402,"open":2403,"high":2026,"low":2404,"close":2366,"change":191,"percent_change":1051,"volume":2405,"transactions":9,"vwap":2366},"2025-08-28",107.68,107.56,3945900,{"date":2407,"open":2408,"high":1883,"low":2409,"close":2410,"change":689,"percent_change":506,"volume":2411,"transactions":9,"vwap":2410},"2025-08-27",107,106.7,107.45,3902100,{"date":2413,"open":2387,"high":2414,"low":2415,"close":2416,"change":1829,"percent_change":2169,"volume":2417,"transactions":9,"vwap":2416},"2025-08-26",107.099998,106.15,106.57,3997900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2239,"percent_change":947,"volume":2424,"transactions":9,"vwap":2423},"2025-08-25",107.18,107.42,106.26,106.69,2665500,{"date":2426,"open":2427,"high":1818,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-22",105.5,105.27,107.46,1.5,1.42,4831500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1813,"percent_change":267,"volume":2439,"transactions":9,"vwap":2438},"2025-08-21",105.79,106.37,105.19,105.96,2062500,{"date":2441,"open":2438,"high":2442,"low":2443,"close":2444,"change":2074,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-20",106.61,104.48,106.33,-0.23,7324500,{"date":2448,"open":2449,"high":2450,"low":1867,"close":540,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":540},"2025-08-19",109.59,109.66,-2.83,-2.59,7277100,{"date":2455,"open":2456,"high":2058,"low":2457,"close":2458,"change":1125,"percent_change":1197,"volume":2459,"transactions":9,"vwap":2458},"2025-08-18",108.88,108.42,109.41,3770800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2025,"change":1699,"percent_change":849,"volume":2465,"transactions":9,"vwap":2025},"2025-08-15",108.53,109.45,107.96,5601400,{"date":2467,"open":2367,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-14",109.33,107.87,108.34,-1.2,-1.1,12649300,{"date":2475,"open":2476,"high":2477,"low":2366,"close":2056,"change":1959,"percent_change":1959,"volume":2478,"transactions":9,"vwap":2056},"2025-08-13",110.38,110.74,8647400,{"date":2480,"open":2481,"high":2482,"low":2464,"close":1891,"change":59,"percent_change":1692,"volume":2483,"transactions":9,"vwap":1891},"2025-08-12",108.81,109.83,5786200,{"date":2485,"open":2065,"high":2486,"low":2375,"close":1899,"change":2487,"percent_change":884,"volume":2488,"transactions":9,"vwap":1899},"2025-08-11",110.46,-1.26,6112700,{"date":2490,"open":19,"high":2491,"low":2035,"close":2492,"change":2493,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-08",110.59,109.63,0.03,5465400,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":917,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-07",112.35,108.21,109.6,-1.98,6852700,{"date":2503,"open":2504,"high":2165,"low":2486,"close":2505,"change":201,"percent_change":1087,"volume":2506,"transactions":9,"vwap":2505},"2025-08-06",110.62,111.81,4873600,{"date":2508,"open":2509,"high":2510,"low":2043,"close":2511,"change":1189,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-05",111.99,112.26,110.55,-0.39,3879300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1517,"volume":2521,"transactions":9,"vwap":2519},"2025-08-04",109.69,111.050003,109.55,110.98,2.35,4878400,{"date":2523,"open":2524,"high":2524,"low":1008,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-01",110.28,108.63,-3.03,-2.71,6882700,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":235,"percent_change":1104,"volume":2534,"transactions":9,"vwap":2533},"2025-07-31",114.14,111.54,111.66,5099300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2325,"change":2540,"percent_change":750,"volume":2541,"transactions":9,"vwap":2325},"2025-07-30",112.97,113.38,111.93,-0.29,4062600,{"date":2543,"open":2150,"high":2238,"low":2544,"close":2545,"change":1908,"percent_change":1314,"volume":2546,"transactions":9,"vwap":2545},"2025-07-29",112.49,113.010002,3443500,{"date":2548,"open":2549,"high":2137,"low":2550,"close":2195,"change":730,"percent_change":2059,"volume":2551,"transactions":9,"vwap":2195},"2025-07-28",113.23,112.27,3675600,{"date":2553,"open":2081,"high":2554,"low":2555,"close":2556,"change":2021,"percent_change":453,"volume":2557,"transactions":9,"vwap":2556},"2025-07-25",113.029999,111.96,112.69,2808000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2204,"change":2563,"percent_change":122,"volume":2564,"transactions":9,"vwap":2204},"2025-07-24",112.18,112.64,111.68,0.28,6031600,{"date":2566,"open":2567,"high":2568,"low":1898,"close":2505,"change":2569,"percent_change":298,"volume":2570,"transactions":9,"vwap":2505},"2025-07-23",111.31,111.88,0.91,3086500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2119,"percent_change":1331,"volume":2577,"transactions":9,"vwap":2576},"2025-07-22",111.19,111.4,109.88,110.9,4441800,{"date":2579,"open":2580,"high":2509,"low":2517,"close":2581,"change":1315,"percent_change":1402,"volume":2582,"transactions":9,"vwap":2581},"2025-07-21",111.33,111.21,3524500,{"date":2584,"open":2050,"high":2352,"low":2585,"close":2586,"change":2074,"percent_change":939,"volume":2587,"transactions":9,"vwap":2586},"2025-07-18",110.53,111.059998,3865100,{"date":2589,"open":1920,"high":2590,"low":2575,"close":2567,"change":2430,"percent_change":1064,"volume":2591,"transactions":9,"vwap":2567},"2025-07-17",111.43,3706500,{"date":2593,"open":2463,"high":2368,"low":2594,"close":430,"change":298,"percent_change":2595,"volume":2596,"transactions":9,"vwap":430},"2025-07-16",108.2,0.75,4267800,{"date":2598,"open":2599,"high":2516,"low":2456,"close":2600,"change":1923,"percent_change":1923,"volume":2601,"transactions":9,"vwap":2600},"2025-07-15",109.23,108.99,4653000,{"date":2603,"open":2604,"high":2035,"low":2605,"close":2606,"change":2607,"percent_change":485,"volume":2608,"transactions":9,"vwap":2606},"2025-07-14",107.64,107.61,109.050003,1.57,5400700,{"date":2610,"open":2611,"high":2600,"low":1820,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-11",108.6,107.48,-1.67,-1.53,3759900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1589,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-10",111.42,111.58,108.92,109.15,-2.04,6052200,{"date":2625,"open":2033,"high":2063,"low":2361,"close":2618,"change":2626,"percent_change":760,"volume":2627,"transactions":9,"vwap":2618},"2025-07-09",0.34,4073500,{"date":2629,"open":2581,"high":2630,"low":2476,"close":2072,"change":2631,"percent_change":761,"volume":2632,"transactions":9,"vwap":2072},"2025-07-08",111.49,0.37,4557500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":309,"percent_change":1118,"volume":2639,"transactions":9,"vwap":2638},"2025-07-07",110.86,111.2,110.16,110.71,3883100,{"date":2641,"open":2036,"high":2080,"low":2482,"close":2642,"change":2643,"percent_change":573,"volume":2644,"transactions":9,"vwap":2642},"2025-07-03",111.27,2.46,3130100,{"date":2646,"open":2647,"high":2648,"low":1842,"close":2481,"change":1323,"percent_change":454,"volume":2649,"transactions":9,"vwap":2481},"2025-07-02",107.92,108.87,3486400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2487,"percent_change":884,"volume":2656,"transactions":9,"vwap":2655},"2025-07-01",109.21,109.53,107.26,108.24,5836900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":432,"change":2354,"percent_change":2662,"volume":2663,"transactions":9,"vwap":432},"2025-06-30",109.37,109.91,109.14,1.6,3101700,{"date":2665,"open":2666,"high":2667,"low":2604,"close":2668,"change":1298,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-27",109.099998,109.26,107.78,-0.86,3904000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":419,"change":646,"percent_change":667,"volume":2676,"transactions":9,"vwap":419},"2025-06-26",108.4,108.84,107.74,2844700,{"date":2678,"open":1826,"high":2679,"low":2680,"close":2681,"change":1331,"percent_change":750,"volume":2682,"transactions":9,"vwap":2681},"2025-06-25",109.029999,107.62,107.77,3525500,{"date":2684,"open":388,"high":2655,"low":2057,"close":1935,"change":2685,"percent_change":1856,"volume":2686,"transactions":9,"vwap":1935},"2025-06-24",1.68,5926700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2436,"change":201,"percent_change":202,"volume":2692,"transactions":9,"vwap":2436},"2025-06-23",105.059998,106.43,104.050003,4066800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":474,"volume":2700,"transactions":9,"vwap":2698},"2025-06-20",106.6,106.82,104.85,105.11,-0.98,4085200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":309,"percent_change":1713,"volume":2707,"transactions":9,"vwap":2706},"2025-06-18",106.76,106.96,105.53,106.089996,5105800,{"date":2709,"open":1860,"high":2710,"low":2711,"close":1936,"change":1297,"percent_change":819,"volume":2712,"transactions":9,"vwap":1936},"2025-06-17",107.69,106.16,3526300,{"date":2714,"open":327,"high":1827,"low":327,"close":2715,"change":117,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-16",107.4,1.06,2730900,{"date":2719,"open":1766,"high":2720,"low":2705,"close":2721,"change":2239,"percent_change":947,"volume":2722,"transactions":9,"vwap":2721},"2025-06-13",107.28,106.27,4113900,{"date":2724,"open":2422,"high":1835,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-12",106.21,107.040001,1.25,1.18,4506600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2435,"change":2326,"percent_change":2326,"volume":2735,"transactions":9,"vwap":2435},"2025-06-11",105.82,106.79,105.44,3903300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2074,"percent_change":749,"volume":2742,"transactions":9,"vwap":2741},"2025-06-10",106.12,106.44,105.080002,105.88,3721900,{"date":2744,"open":2745,"high":2387,"low":1885,"close":2746,"change":1315,"percent_change":1402,"volume":2747,"transactions":9,"vwap":2746},"2025-06-09",106,106.13,3149100,{"date":2749,"open":2750,"high":411,"low":2751,"close":1995,"change":1777,"percent_change":201,"volume":2752,"transactions":9,"vwap":1995},"2025-06-06",105.56,105.07,3487000,{"date":2754,"open":1782,"high":1867,"low":2755,"close":2756,"change":987,"percent_change":1828,"volume":2757,"transactions":9,"vwap":2756},"2025-06-05",104.16,104.66,4047500,{"date":2759,"open":2697,"high":2740,"low":2760,"close":2761,"change":1149,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-04",104.040001,104.8,-0.18,3413100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2133,"percent_change":102,"volume":2770,"transactions":9,"vwap":2769},"2025-06-03",103.88,105.099998,103.8,104.99,3682400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":781,"percent_change":2563,"volume":2777,"transactions":9,"vwap":2776},"2025-06-02",103.050003,103.98,102.25,103.94,3905300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":827,"percent_change":635,"volume":2784,"transactions":9,"vwap":2783},"2025-05-30",102.46,103.9,101.8,103.65,4590600,{"date":2786,"open":2691,"high":2691,"low":2787,"close":2788,"change":2340,"percent_change":1821,"volume":2789,"transactions":9,"vwap":2788},"2025-05-29",101.55,102.35,5120300,{"date":2791,"open":2792,"high":304,"low":1747,"close":2793,"change":947,"percent_change":603,"volume":2794,"transactions":9,"vwap":2793},"2025-05-28",103.84,103.080002,4027400,{"date":2796,"open":2797,"high":2776,"low":2798,"close":2768,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2768},"2025-05-27",103.38,102.83,1.87,1.83,4907600,{"date":2803,"open":2804,"high":2805,"low":347,"close":1795,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1795},"2025-05-23",101.48,102.86,-0.78,-0.76,3956300,{"date":2810,"open":1984,"high":2811,"low":1984,"close":2812,"change":453,"percent_change":454,"volume":2813,"transactions":9,"vwap":2812},"2025-05-22",103.66,102.71,7258200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-21",103.39,104.51,101.84,102.17,-2.52,-2.41,8575400,{"date":2824,"open":1769,"high":2825,"low":2826,"close":2827,"change":2074,"percent_change":749,"volume":2828,"transactions":9,"vwap":2827},"2025-05-20",104.74,103.83,104.69,3387800,{"date":2830,"open":2811,"high":2381,"low":2831,"close":1877,"change":939,"percent_change":212,"volume":2832,"transactions":9,"vwap":1877},"2025-05-19",103.46,4570700,{"date":2834,"open":275,"high":1759,"low":1758,"close":2017,"change":1428,"percent_change":38,"volume":2835,"transactions":9,"vwap":2017},"2025-05-16",5303400,{"date":2837,"open":1965,"high":2838,"low":600,"close":559,"change":1812,"percent_change":266,"volume":2839,"transactions":9,"vwap":559},"2025-05-15",105.019997,3914900,{"date":2841,"open":2842,"high":197,"low":550,"close":2761,"change":2843,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2761},"2025-05-14",104.98,0.07,3632000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":1002,"change":1206,"percent_change":2312,"volume":2850,"transactions":9,"vwap":1002},"2025-05-13",103.11,105.34,103.010002,3737300,{"date":2852,"open":2853,"high":2798,"low":2854,"close":336,"change":81,"percent_change":543,"volume":2855,"transactions":9,"vwap":336},"2025-05-12",102.55,101.37,6929800,{"date":2857,"open":2858,"high":2858,"low":2859,"close":2860,"change":947,"percent_change":947,"volume":2861,"transactions":9,"vwap":2860},"2025-05-09",100.77,99.15,99.69,3833800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1205,"percent_change":1052,"volume":2868,"transactions":9,"vwap":2867},"2025-05-08",99.64,101.33,99.38,100.41,4458600,{"date":2870,"open":612,"high":2871,"low":2872,"close":2873,"change":298,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-07",99.19,97.6,98.78,0.84,6146500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":875,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-06",97.39,98.69,96.92,97.96,-1.42,3653700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-05",98.65,100.21,98.49,99.37,-0.1,3723600,{"date":2893,"open":1990,"high":2894,"low":2895,"close":1731,"change":2643,"percent_change":2896,"volume":2897,"transactions":9,"vwap":1731},"2025-05-02",99.87,98.5,2.54,4452500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":646,"percent_change":1791,"volume":2904,"transactions":9,"vwap":2903},"2025-05-01",98.16,98.9,97,97.010002,5903800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":515,"percent_change":515,"volume":2911,"transactions":9,"vwap":2910},"2025-04-30",94,96.41,93.44,96.07,3513000,{"date":2913,"open":825,"high":2914,"low":2915,"close":2916,"change":826,"percent_change":1783,"volume":2917,"transactions":9,"vwap":2916},"2025-04-29",96.29,94.68,96.099998,2914500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1314,"percent_change":1908,"volume":2924,"transactions":9,"vwap":2923},"2025-04-28",94.9,95.42,93.53,94.88,4715700,{"date":2926,"open":2927,"high":1070,"low":2928,"close":2929,"change":2355,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-04-25",93.15,93.080002,94.76,1.67,7125900,{"date":2933,"open":2934,"high":1024,"low":2935,"close":806,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":806},"2025-04-24",90.050003,89.87,4.39,4.94,9264200,{"date":2940,"open":1653,"high":2941,"low":2942,"close":847,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":847},"2025-04-23",90.95,88.52,2.65,3.08,7819500,{"date":180,"open":1188,"high":2947,"low":1181,"close":2948,"change":2949,"percent_change":636,"volume":2950,"transactions":9,"vwap":2948},86.86,86.16,1.16,3797200]