[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHE":3,"homepage-market-summary":29,"stock-historical-IHE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHE","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. Pharmaceuticals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1308,1.115532,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},98.65,99.33,99.48,98.25,99,-0.35,663734.939086,108.66,72.94,140484.14538688,72,5134,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},62.02,115817,42273036.34672,51.96,"2025-04-22",[181,184,194,205,216,226,235,244,255,265,276,285,296,306,315,324,332,340,351,362,372,381,391,401,410,420,431,441,451,461,471,482,492,502,512,522,530,538,549,559,567,575,586,596,606,616,625,635,643,654,662,671,681,692,702,711,721,728,736,746,754,760,768,775,783,791,799,805,810,818,825,833,842,851,858,867,875,881,888,897,904,913,922,929,938,945,954,963,972,979,986,992,998,1006,1014,1021,1029,1038,1043,1051,1058,1066,1074,1082,1090,1095,1102,1109,1117,1125,1132,1139,1146,1151,1158,1165,1173,1181,1187,1195,1201,1209,1217,1223,1229,1236,1243,1251,1256,1263,1270,1277,1284,1290,1299,1307,1314,1320,1328,1333,1339,1345,1349,1357,1364,1370,1375,1381,1387,1395,1404,1409,1416,1421,1430,1434,1440,1446,1453,1459,1467,1472,1480,1488,1495,1502,1510,1518,1525,1532,1536,1544,1551,1555,1564,1569,1575,1583,1591,1597,1603,1607,1613,1619,1623,1628,1634,1640,1645,1652,1658,1663,1670,1674,1678,1682,1688,1694,1699,1703,1710,1715,1721,1728,1736,1744,1750,1756,1762,1766,1772,1777,1782,1788,1793,1800,1809,1815,1820,1827,1833,1840,1845,1851,1858,1866,1872,1879,1885,1893,1899,1905,1911,1918,1924,1931,1938,1942,1948,1956,1964,1970,1977,1981,1986,1993,2001,2007,2014,2021,2028,2035,2043,2048,2054,2060,2066,2073,2080,2087,2093,2098,2105,2111,2117,2123,2127,2133,2139,2145,2150,2156,2162,2168,2172,2178,2183,2188,2194,2201,2205,2210,2216,2221,2228,2236,2244,2252,2259,2265,2270,2277,2283,2290,2296,2302,2309,2316,2323,2329,2336,2341,2347,2351,2357,2363,2369,2376,2382,2387,2392,2398,2402,2409,2415,2420,2425,2433,2437,2444,2451,2457,2463,2471,2477,2482,2488,2493,2499,2505,2510,2517,2523,2528,2533,2538,2545,2552,2558,2564,2571,2579,2584,2592,2598,2604,2610,2615,2623,2628,2633,2640,2646,2652,2657,2662,2668,2674,2682,2688,2693,2700,2703,2709,2717],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2510,98.4462,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",100.05,100.34,98.87,-1.52,-1.51,234992.76888,3688,99.4421,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",102.47,102.75,100.5,100.52,-1.74,-1.7,238293.405174,3503,101.6961,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",102.78,103.31,101.43,102.26,-0.93,-0.9,96473.055552,2234,102.068,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":136,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",102.02,103.5,102,103.19,0.64,69657.364126,1187,102.9534,{"date":227,"open":228,"high":207,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",102.6,101.4864,102.53,0.19,74469.249414,2003,101.9524,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":88,"percent_change":101,"volume":241,"transactions":242,"vwap":243},"2026-09-24",101.55,102.92,101.25,102.34,353999.031169,2675,102.1338,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",103.15,103.64,100.82,101.32,-1.6,-1.55,198096.156497,1769,101.3401,{"date":256,"open":257,"high":258,"low":259,"close":238,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",101.86,103.2,101.3,0.68,0.67,75797.117984,1582,102.6758,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",101.53,102.6699,101,102.24,0.71,0.7,86538.043516,1605,102.3486,{"date":277,"open":218,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",102.23,101.2375,-0.74,-0.72,74094.259111,1719,101.6566,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",102.11,102.51,101.665,102.27,1.04,1.03,64116.620679,1315,101.9996,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",101.07,101.67,100.818,101.23,0.34,161580.586471,1775,101.3473,{"date":307,"open":308,"high":309,"low":187,"close":310,"change":311,"percent_change":212,"volume":312,"transactions":313,"vwap":314},"2026-09-15",101.51,101.91,100.89,-0.92,413942.279542,2031,100.78,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":158,"percent_change":37,"volume":321,"transactions":322,"vwap":323},"2026-09-14",102.65,103,101.78,101.81,81625.193924,1318,102.2408,{"date":325,"open":326,"high":327,"low":269,"close":298,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",101.96,102.12,-0.2,99783.156926,1538,101.3574,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":311,"percent_change":212,"volume":337,"transactions":338,"vwap":339},"2026-09-10",102.44,101.22,101.27,214190.435373,2747,101.5618,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",102.76,103.1,102.045,102.19,-0.49,-0.48,210266.682829,2565,102.3807,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",102.98,103.2175,102.16,102.68,-2,-1.91,83654.424032,2118,102.8374,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":280,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",104.5,104.81,104.32,104.68,-0.7,77992.512522,1857,104.5754,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":121,"volume":378,"transactions":379,"vwap":380},"2026-09-03",105.87,104.06,105.42,0.26,144159.4803,1755,105.1889,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":116,"volume":388,"transactions":389,"vwap":390},"2026-09-02",104.58,106.25,104.57,105.16,1.18,291739.650737,3747,105.0762,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":302,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",104.78,105,103.655,103.98,0.33,89996.099893,1579,104.0161,{"date":402,"open":219,"high":403,"low":404,"close":247,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",103.84,102.6952,-0.32,-0.31,95779.507307,1618,103.4354,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":280,"volume":417,"transactions":418,"vwap":419},"2026-08-28",104.59,104.65,103.52,103.96,-0.77,245162.012926,3101,103.8342,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",104.97,105.49,104.5501,104.73,-1.2,-1.13,742127.79784,9027,105.0525,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",107.24,105.88,105.93,-1.48,-1.38,96845.286438,2150,106.4055,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",106.87,107.94,107.41,0.61,0.57,179390.636694,1951,107.4592,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",106.59,106.9699,105.8,106.8,0.01,133654.704507,1961,106.5187,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":101,"volume":468,"transactions":469,"vwap":470},"2026-08-21",105.51,107.4,105.45,106.79,1.07,299698.290428,2779,107.0011,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",107.61,107.645,105.55,105.72,-2.44,-2.26,165789.596488,3016,106.6871,{"date":483,"open":484,"high":24,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",106.83,106.82,108.16,2.85,2.71,375165.35469,3207,107.9207,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",104,105.36,105.31,2.23,2.16,203147.647854,2872,104.9983,{"date":503,"open":504,"high":505,"low":237,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",101.98,103.37,103.08,0.42,0.41,175503.765056,1613,103.0067,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":405,"volume":519,"transactions":520,"vwap":521},"2026-08-14",102.32,102.79,101.6711,102.66,-0.33,89695.665386,1473,102.451,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":457,"percent_change":457,"volume":527,"transactions":528,"vwap":529},"2026-08-13",103.88,102.71,102.99,124596.526609,1644,103.1811,{"date":531,"open":240,"high":532,"low":533,"close":353,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",103.35,101.6872,0.14,124293.10077,1841,102.8625,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",103.95,104.36,102.57,102.84,-1.02,-0.98,154723.172156,2663,103.1967,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",102.21,103.87,103.86,1.39,1.36,148301.32911,1996,103.1119,{"date":560,"open":561,"high":543,"low":562,"close":196,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",102.61,101.75,0,151824.206677,1675,102.155,{"date":568,"open":569,"high":570,"low":571,"close":196,"change":457,"percent_change":457,"volume":572,"transactions":573,"vwap":574},"2026-08-06",103.75,104.34,101.92,575991.858655,7392,102.4633,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",102.8,103.85,101.48,102.46,1.22,1.21,572264.689107,2237,102.5254,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",100.88,101.33,100.01,101.24,0.62,151767.923363,1822,100.9222,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":545,"volume":603,"transactions":604,"vwap":605},"2026-08-03",101.9,102.29,99.66,100.62,-1,156576.216944,2225,100.4559,{"date":607,"open":220,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",102.07,100.3,101.62,-0.84,-0.82,110943.313634,1597,101.5761,{"date":617,"open":618,"high":619,"low":620,"close":580,"change":621,"percent_change":602,"volume":622,"transactions":623,"vwap":624},"2026-07-30",102.54,102.82,101.7101,-1.04,308413.784608,3361,102.2189,{"date":626,"open":627,"high":628,"low":629,"close":219,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",104.04,104.4699,103.21,-0.46,-0.44,249395.276812,2544,103.8905,{"date":636,"open":375,"high":637,"low":638,"close":415,"change":639,"percent_change":292,"volume":640,"transactions":641,"vwap":642},"2026-07-28",105.02,103.66,1.06,487422.469393,4610,104.1907,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",102.73,103.77,102.2201,102.9,0.52,0.51,222573.801709,2399,103.2985,{"date":655,"open":525,"high":656,"low":220,"close":657,"change":658,"percent_change":146,"volume":659,"transactions":660,"vwap":661},"2026-07-24",102.91,102.38,0.39,164372.948778,1735,102.4717,{"date":663,"open":664,"high":317,"low":665,"close":666,"change":667,"percent_change":81,"volume":668,"transactions":669,"vwap":670},"2026-07-23",100.12,99.68,101.99,1.35,1443182.0368,6719,101.7753,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",101.06,101.21,100.41,100.64,-0.3,132780.066627,1522,100.8014,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",98.76,100.97,98.74,100.94,2.09,2.11,172827.826981,2367,100.2407,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",100.98,101.57,98.85,-2.07,-2.05,234447.21247,2354,99.9208,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",99.92,101.6599,100.92,0.79,105595.685035,1253,101.1485,{"date":712,"open":713,"high":694,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",99.57,98.99,100.13,1.14,1.15,256587.34104,4642,100.2825,{"date":722,"open":723,"high":724,"low":723,"close":714,"change":534,"percent_change":534,"volume":725,"transactions":726,"vwap":727},"2026-07-15",98.37,99.264696,168637.567603,2892,98.8816,{"date":729,"open":730,"high":713,"low":731,"close":696,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",99.47,98.355,-1.14,107245.51875,1544,98.8297,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",100.45,100.81,99.6718,99.99,-0.52,87819.693738,1095,100.0955,{"date":747,"open":287,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",102.39,99.97,100.51,-1.71,-1.67,1043500,{"date":755,"open":220,"high":318,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",101.74,102.22,-0.15,1007300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":544,"volume":767,"transactions":9,"vwap":765},"2026-07-08",102.58,103.11,102.33,102.37,-1.05,119300,{"date":769,"open":317,"high":770,"low":317,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",103.7,103.42,3.17,3.16,701300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":368,"volume":782,"transactions":9,"vwap":780},"2026-07-06",100.55,100.95,99.31,100.25,-0.71,149400,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-02",98.93,100.96,98.63,2.67,2.72,884600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":281,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-01",99.32,99.49,97.84,98.29,-0.73,132000,{"date":800,"open":801,"high":801,"low":685,"close":802,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",100.37,99.010002,-1.12,98400,{"date":806,"open":807,"high":808,"low":696,"close":715,"change":44,"percent_change":101,"volume":809,"transactions":9,"vwap":715},"2026-06-29",99.22,100.14,314000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",95.96,99.25,99.13,3.19,3.32,114600,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":65,"volume":824,"transactions":9,"vwap":822},"2026-06-25",95.34,97.21,95.94,0.86,440900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":88,"volume":832,"transactions":9,"vwap":830},"2026-06-24",94.97,95.78,94.54,95.080002,0.96,436900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",93.29,94.31,93.23,94.12,1.48,1.6,197000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",92.63,93.010002,92.21,92.64,0.76,0.83,70300,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":544,"volume":857,"transactions":9,"vwap":855},"2026-06-18",93.39,90.86,91.88,-0.95,172800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",93.089996,93.6,92.34,92.83,-0.47,-0.5,148200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":630,"volume":874,"transactions":9,"vwap":872},"2026-06-16",94.089996,94.14,92.45,93.3,-0.43,153900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":544,"percent_change":71,"volume":880,"transactions":9,"vwap":879},"2026-06-15",94.72,93.41,93.73,117200,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":405,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",95.53,94.73,94.75,-0.34,44900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",93.99,95.6,93.87,95.07,1.73,1.85,169500,{"date":898,"open":869,"high":899,"low":900,"close":901,"change":902,"percent_change":347,"volume":903,"transactions":9,"vwap":901},"2026-06-10",94.89,93.31,93.34,-0.45,47700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",93.28,94.050003,92.94,93.79,1.2,1.3,76200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",93.36,94.23,92.48,92.59,-0.1,-0.11,140300,{"date":923,"open":924,"high":925,"low":847,"close":926,"change":121,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-05",92.99,93.93,92.69,0.27,104300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",91.25,92.87,91.2,92.44,2.42,2.69,58300,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":292,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",88.73,90.019997,88.66,1.16,49800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",89.65,89.77,88.5,88.99,-1.3,-1.44,61200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",91.059998,91.5,89.71,90.29,-1.43,-1.56,53300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",92.39,92.89,91.21,91.72,-0.89,-0.96,37000,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":158,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",91.82,93.050003,92.61,0.81,36400,{"date":980,"open":981,"high":917,"low":982,"close":983,"change":260,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",91.34,91.13,91.87,0.75,79700,{"date":987,"open":968,"high":988,"low":989,"close":990,"change":405,"percent_change":22,"volume":991,"transactions":9,"vwap":990},"2026-05-26",92,90.88,91.19,75500,{"date":993,"open":994,"high":995,"low":854,"close":996,"change":467,"percent_change":387,"volume":997,"transactions":9,"vwap":996},"2026-05-22",91.099998,91.8,91.51,69500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":717,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",89.050003,90.5,88.74,90.44,1.29,40300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":158,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",88.92,89.45,88.7,89.29,0.84,51400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",87.47,88.55,1.1,1.26,63800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":631,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",87.85,88.040001,87.11,87.45,-0.39,28000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",89.15,89.16,87.7,87.84,-1.69,-1.89,71700,{"date":1039,"open":1040,"high":1040,"low":1008,"close":1041,"change":406,"percent_change":22,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",89.8,89.53,35100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",88.26,89.93,89.84,1.8,2.04,40200,{"date":1052,"open":1053,"high":1054,"low":1025,"close":1024,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1024},"2026-05-12",87.5,88.57,0.94,1.08,89700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":518,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",87.41,88.59,86.9,87.099998,-0.38,85100,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",88.89,87.18,87.43,-1.24,-1.4,122500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",89.67,87.75,88.67,-1.46,-1.62,63900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":65,"volume":1089,"transactions":9,"vwap":1087},"2026-05-06",90.089996,90.38,89.73,90.13,0.8,129400,{"date":1091,"open":1017,"high":1092,"low":1017,"close":1093,"change":65,"percent_change":88,"volume":1094,"transactions":9,"vwap":1093},"2026-05-05",89.52,89.33,69700,{"date":1096,"open":1077,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":51,"volume":1101,"transactions":9,"vwap":1099},"2026-05-04",88.58,87.66,88.43,0.43,782700,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":507,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",87.95,88.68,88,0.37,60800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",85.75,87.78,87.63,2.81,3.31,89100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":311,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",85.010002,85.23,84.6,84.82,-1.07,24000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":231,"volume":887,"transactions":9,"vwap":1130},"2026-04-28",86.18,86.38,85.32,85.74,0.16,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":631,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",85.84,86.87,85.58,-0.51,253100,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":545,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",86.45,85.56,86.019997,-0.85,57900,{"date":1147,"open":1148,"high":1069,"low":1149,"close":1135,"change":457,"percent_change":457,"volume":1150,"transactions":9,"vwap":1135},"2026-04-23",86.96,86.28,50700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":507,"percent_change":51,"volume":1157,"transactions":9,"vwap":1156},"2026-04-22",86.85,87.089996,86.33,86.86,93600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":200,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-21",87.98,86.29,86.44,-1.97,59900,{"date":1166,"open":1002,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-20",88.97,88.029999,88.18,-0.61,-0.69,28600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-04-17",87.42,88.79,87.38,1.9,2.19,32800,{"date":1182,"open":1183,"high":1026,"low":1162,"close":1184,"change":864,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",87.28,86.89,-0.54,50000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":797,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",87.92,88.23,86.6,87.36,-0.64,39600,{"date":1196,"open":1197,"high":949,"low":1198,"close":1106,"change":1199,"percent_change":1200,"volume":962,"transactions":9,"vwap":1106},"2026-04-14",87.26,87.050003,0.63,0.72,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":121,"volume":1208,"transactions":9,"vwap":1206},"2026-04-13",86.93,87.65,86.58,87.37,0.22,55000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1071,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",88.76,88.77,86.91,87.15,-1.09,55400,{"date":1218,"open":1026,"high":1219,"low":1070,"close":1220,"change":1221,"percent_change":650,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",88.8,88.24,0.45,47100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1048,"percent_change":687,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",87.080002,87.79,86.64,127300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":886,"percent_change":1027,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",86.07,86.14,84.69,85.99,43100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1155,"change":1171,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1155},"2026-04-06",86.66,86.88,86.21,-0.79,54400,{"date":1244,"open":1203,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",87.86,86.69,87.019997,-0.66,-0.75,704900,{"date":1252,"open":1069,"high":1253,"low":1069,"close":1254,"change":44,"percent_change":717,"volume":1255,"transactions":9,"vwap":1254},"2026-04-01",88.47,87.68,120000,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",84.98,86.68,2.48,2.95,33900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":508,"percent_change":51,"volume":1269,"transactions":9,"vwap":1268},"2026-03-30",84.59,84.7,84.010002,84.2,99200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":436,"percent_change":200,"volume":1276,"transactions":9,"vwap":1275},"2026-03-27",85.18,85.53,83.77,83.79,17000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1249,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",85.31,85.97,85.27,-0.87,21400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1143,"change":1288,"percent_change":497,"volume":1289,"transactions":9,"vwap":1143},"2026-03-25",85.07,86.3,1.88,110400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-24",83.71,84.4,83.47,84.14,-0.03,-0.04,22900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":231,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",84.86,85,84.080002,84.17,0.23,31800,{"date":1308,"open":1309,"high":1120,"low":1310,"close":1311,"change":1215,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-20",85.019997,83.58,83.98,-1.28,42000,{"date":1315,"open":1316,"high":1111,"low":1317,"close":1286,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1286},"2026-03-19",84.74,84.68,0.02,26100,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",85.86,84.64,85.050003,-1.01,-1.17,111800,{"date":1329,"open":1225,"high":1063,"low":1143,"close":1330,"change":766,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-17",86.059998,-1.21,35500,{"date":1334,"open":1025,"high":1335,"low":1336,"close":1025,"change":1337,"percent_change":222,"volume":1338,"transactions":9,"vwap":1025},"2026-03-16",87.55,86.74,0.55,42200,{"date":1340,"open":1154,"high":1112,"low":1341,"close":1342,"change":919,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",86.47,86.56,-0.12,50100,{"date":1346,"open":1098,"high":1098,"low":1347,"close":1238,"change":200,"percent_change":1163,"volume":1348,"transactions":9,"vwap":1238},"2026-03-12",86.46,36600,{"date":1350,"open":1351,"high":1352,"low":1023,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-11",88.28,88.62,88.4,-0.22,-0.25,27500,{"date":1358,"open":942,"high":1359,"low":1360,"close":1352,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2026-03-10",89.48,88.21,0.1,0.11,44200,{"date":1365,"open":1063,"high":1078,"low":1184,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-09",88.52,0.85,0.97,114000,{"date":1371,"open":1372,"high":1077,"low":1373,"close":1374,"change":919,"percent_change":920,"volume":1164,"transactions":9,"vwap":1374},"2026-03-06",86.92,86.41,87.67,{"date":1376,"open":1008,"high":1008,"low":1377,"close":1378,"change":697,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-05",87.029999,87.77,-2.3,91400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1047,"change":534,"percent_change":1131,"volume":1386,"transactions":9,"vwap":1047},"2026-03-04",89.85,90.15,89.11,74000,{"date":1388,"open":1087,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",90.26,88.82,89.7,-1.61,-1.76,139300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",91.32,91.79,90.77,91.31,-0.53,-0.58,94900,{"date":1405,"open":959,"high":1406,"low":959,"close":1406,"change":1407,"percent_change":581,"volume":1408,"transactions":9,"vwap":1406},"2026-02-27",91.84,1.11,133500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1144,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",91.57,89.98,90.73,-0.78,36500,{"date":1417,"open":968,"high":1418,"low":1400,"close":996,"change":1419,"percent_change":919,"volume":1420,"transactions":9,"vwap":996},"2026-02-25",92.3,-0.09,47900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",90.91,92.010002,90.66,91.6,0.53,0.58,46200,{"date":1431,"open":1389,"high":994,"low":1389,"close":1432,"change":581,"percent_change":555,"volume":1433,"transactions":9,"vwap":1432},"2026-02-23",91.07,51100,{"date":1435,"open":1389,"high":1436,"low":1437,"close":1383,"change":1438,"percent_change":368,"volume":1439,"transactions":9,"vwap":1383},"2026-02-20",90.27,89.18,-0.63,107000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1361,"percent_change":1362,"volume":1445,"transactions":9,"vwap":1443},"2026-02-19",90.12,90.48,89.59,94200,{"date":1447,"open":1448,"high":1449,"low":1383,"close":1085,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1085},"2026-02-18",90.3,90.4,-0.06,-0.07,101300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1003,"change":1318,"percent_change":1318,"volume":1458,"transactions":9,"vwap":1003},"2026-02-17",90.62,91.26,90.28,74500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":141,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-13",90.46,91.49,90.24,90.42,0.36,55600,{"date":1468,"open":1436,"high":1469,"low":1470,"close":1471,"change":1361,"percent_change":1362,"volume":1313,"transactions":9,"vwap":1471},"2026-02-12",91.040001,89.41,90.099998,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",90.11,90.21,89.47,90,0.03,31400,{"date":1481,"open":1482,"high":1483,"low":958,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-10",90.2,90.32,89.97,0.15,0.17,75900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1185,"percent_change":1494,"volume":1369,"transactions":9,"vwap":1493},"2026-02-09",90.79,90.8,89.58,89.82,-0.6,{"date":1496,"open":1497,"high":1001,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",89.5,90.36,2.06,2.33,108200,{"date":1503,"open":1504,"high":1505,"low":1169,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-05",89.17,90.040001,88.3,-1.73,-1.92,85800,{"date":1511,"open":1512,"high":1457,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",89.27,89.2,90.029999,2.55,2.91,88300,{"date":1519,"open":1023,"high":1520,"low":1377,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-03",88.87,87.48,-0.57,-0.65,136600,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-02",86.67,88.050003,1.37,1.58,123900,{"date":1533,"open":1161,"high":1153,"low":1534,"close":1259,"change":151,"percent_change":508,"volume":1535,"transactions":9,"vwap":1259},"2026-01-30",85.61,36300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1155,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1155},"2026-01-29",86.35,86.81,86.26,0.18,0.21,166300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1282,"percent_change":602,"volume":1550,"transactions":9,"vwap":1549},"2026-01-28",86.82,86.83,85.77,86.15,76300,{"date":1552,"open":1227,"high":1023,"low":1227,"close":1247,"change":1553,"percent_change":1554,"volume":1420,"transactions":9,"vwap":1247},"2026-01-27",0.24,0.28,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-26",86.63,87.010002,86.32,86.78,0.07,0.08,50500,{"date":1565,"open":1053,"high":1053,"low":1162,"close":1566,"change":1282,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",86.71,-0.99,32600,{"date":1570,"open":1571,"high":1528,"low":1571,"close":1572,"change":1573,"percent_change":1337,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",87.29,87.58,0.48,54000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1063,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1063},"2026-01-21",85.4,87.12,85.35,1.25,1.46,83900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1486,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-20",84.65,85.95,84.51,85.85,0.2,108600,{"date":1592,"open":1130,"high":1127,"low":1593,"close":1594,"change":886,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",85.64,85.68,-0.4,65200,{"date":1598,"open":1062,"high":1599,"low":1600,"close":1143,"change":1215,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1143},"2026-01-15",86.94,84.89,-1.25,71800,{"date":1604,"open":1605,"high":1025,"low":1234,"close":1025,"change":1056,"percent_change":1019,"volume":1606,"transactions":9,"vwap":1025},"2026-01-14",86.080002,86400,{"date":1608,"open":1609,"high":1610,"low":1324,"close":1611,"change":1465,"percent_change":507,"volume":1612,"transactions":9,"vwap":1611},"2026-01-13",85.96,86.040001,86.029999,104700,{"date":1614,"open":1615,"high":1616,"low":1233,"close":1617,"change":1367,"percent_change":44,"volume":1618,"transactions":9,"vwap":1617},"2026-01-12",85.089996,85.73,85.67,98800,{"date":1620,"open":1617,"high":1610,"low":1122,"close":1122,"change":1621,"percent_change":1414,"volume":1622,"transactions":9,"vwap":1122},"2026-01-09",-0.67,83400,{"date":1624,"open":1240,"high":1247,"low":1625,"close":1626,"change":1248,"percent_change":416,"volume":1627,"transactions":9,"vwap":1626},"2026-01-08",84.92,85.49,212700,{"date":1629,"open":1630,"high":1372,"low":1630,"close":1549,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1549},"2026-01-07",85.17,1.54,1.82,102900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1199,"percent_change":984,"volume":857,"transactions":9,"vwap":1639},"2026-01-06",84.029999,85.3,84,84.61,{"date":1641,"open":1323,"high":1642,"low":1643,"close":1311,"change":969,"percent_change":766,"volume":1644,"transactions":9,"vwap":1311},"2026-01-05",84.87,83.029999,787800,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1642,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2026-01-02",85.029999,83.91,0.04,0.05,330700,{"date":1653,"open":1625,"high":1654,"low":1585,"close":1655,"change":1249,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-31",85.13,84.83,-0.88,39300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1136,"change":1595,"percent_change":864,"volume":1415,"transactions":9,"vwap":1136},"2025-12-30",86.010002,86.099998,85.43,{"date":1664,"open":1665,"high":1559,"low":1666,"close":1667,"change":1668,"percent_change":328,"volume":1669,"transactions":9,"vwap":1667},"2025-12-29",86.16,85.88,85.98,-0.17,44600,{"date":1671,"open":1672,"high":1672,"low":1666,"close":1549,"change":1450,"percent_change":1451,"volume":1673,"transactions":9,"vwap":1549},"2025-12-26",86.23,38300,{"date":1675,"open":1676,"high":1540,"low":1676,"close":1240,"change":823,"percent_change":101,"volume":1677,"transactions":9,"vwap":1240},"2025-12-24",85.46,30400,{"date":1679,"open":1579,"high":1588,"low":1680,"close":1579,"change":902,"percent_change":742,"volume":1681,"transactions":9,"vwap":1579},"2025-12-23",85.15,49300,{"date":1683,"open":1684,"high":1322,"low":1625,"close":1685,"change":707,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-22",85.16,85.8,0.93,120400,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1119,"change":984,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1119},"2025-12-19",84.3,85.39,0.89,75700,{"date":1695,"open":1696,"high":1680,"low":1696,"close":1697,"change":1131,"percent_change":231,"volume":1698,"transactions":9,"vwap":1697},"2025-12-18",84.099998,84.26,66200,{"date":1700,"open":1265,"high":1655,"low":1696,"close":1696,"change":1701,"percent_change":346,"volume":1702,"transactions":9,"vwap":1696},"2025-12-17",-0.41,102200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1587,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1587},"2025-12-16",85.91,83.8,-1.57,-1.82,159200,{"date":1711,"open":1647,"high":1149,"low":1647,"close":1605,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1605},"2025-12-15",1.27,1.5,147700,{"date":1716,"open":1717,"high":1600,"low":1718,"close":1719,"change":272,"percent_change":849,"volume":1720,"transactions":9,"vwap":1719},"2025-12-12",84.33,84.24,84.81,68400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":271,"percent_change":1367,"volume":1727,"transactions":9,"vwap":1726},"2025-12-11",84.059998,84.73,83.4,84.11,102600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1725,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1725},"2025-12-10",82.11,83.5,81.95,1.41,1.72,30200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":803,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-09",83.54,83.85,81.92,81.99,-1.35,66400,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1649,"percent_change":1650,"volume":1749,"transactions":9,"vwap":1748},"2025-12-08",83.66,83.010002,83.11,42500,{"date":1751,"open":1752,"high":1294,"low":1753,"close":1754,"change":457,"percent_change":457,"volume":1755,"transactions":9,"vwap":1754},"2025-12-05",83.45,82.97,83.07,42400,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":280,"percent_change":1656,"volume":1761,"transactions":9,"vwap":1760},"2025-12-04",83.67,82.86,83.059998,70900,{"date":1763,"open":1310,"high":1696,"low":1738,"close":1706,"change":1764,"percent_change":1337,"volume":1765,"transactions":9,"vwap":1706},"2025-12-03",0.46,334800,{"date":1767,"open":1636,"high":1768,"low":1769,"close":1770,"change":611,"percent_change":602,"volume":1771,"transactions":9,"vwap":1770},"2025-12-02",84.31,83.3,83.34,98900,{"date":1773,"open":1324,"high":1577,"low":1774,"close":1774,"change":1775,"percent_change":437,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",84.18,-1.18,75000,{"date":1778,"open":1705,"high":1705,"low":1258,"close":1779,"change":1780,"percent_change":1523,"volume":1781,"transactions":9,"vwap":1779},"2025-11-28",85.36,-0.56,46400,{"date":1783,"open":1111,"high":1784,"low":1785,"close":1786,"change":1561,"percent_change":1562,"volume":1787,"transactions":9,"vwap":1786},"2025-11-26",86.17,85.47,85.92,80800,{"date":1789,"open":1587,"high":1790,"low":1587,"close":1588,"change":1048,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1588},"2025-11-25",85.93,2.14,283100,{"date":1794,"open":1795,"high":1696,"low":1796,"close":1797,"change":1798,"percent_change":1733,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",83.14,83,84.050003,1.17,803600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-21",81.72,83.56,81.45,82.88,1.43,1.76,58700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1804,"change":1193,"percent_change":1414,"volume":1814,"transactions":9,"vwap":1804},"2025-11-20",82.3,82.8,81.36,171600,{"date":1816,"open":1817,"high":1818,"low":1802,"close":1819,"change":1305,"percent_change":1554,"volume":1458,"transactions":9,"vwap":1819},"2025-11-19",81.97,82.37,82.089996,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":131,"percent_change":831,"volume":1826,"transactions":9,"vwap":1825},"2025-11-18",81.029999,82.23,80.82,81.86,128400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1088,"percent_change":44,"volume":1108,"transactions":9,"vwap":1832},"2025-11-17",80.35,81.82,80.25,81.080002,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1478,"percent_change":1649,"volume":1839,"transactions":9,"vwap":1838},"2025-11-14",79.84,80.96,79.82,80.28,39700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1831,"change":1844,"percent_change":1354,"volume":1755,"transactions":9,"vwap":1831},"2025-11-13",80.080002,81.059998,-0.18,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1199,"percent_change":707,"volume":1850,"transactions":9,"vwap":1849},"2025-11-12",79.98,80.87,80.43,49900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":997,"transactions":9,"vwap":1855},"2025-11-11",77.52,79.89,79.8,2.37,3.06,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-10",76.089996,77.51,77.43,1.63,2.15,37500,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1171,"percent_change":212,"volume":1871,"transactions":9,"vwap":1870},"2025-11-07",76.12,75.029999,75.8,53000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1131,"percent_change":1542,"volume":1878,"transactions":9,"vwap":1877},"2025-11-06",76.34,76.7,76,76.49,43700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":151,"percent_change":1764,"volume":1884,"transactions":9,"vwap":1883},"2025-11-05",75.67,76.87,76.33,126800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":864,"volume":1892,"transactions":9,"vwap":1890},"2025-11-04",75.52,76.41,75.28,75.98,-0.36,34900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1874,"change":1107,"percent_change":51,"volume":1898,"transactions":9,"vwap":1874},"2025-11-03",75.88,76.4,75.48,103400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":271,"percent_change":1055,"volume":928,"transactions":9,"vwap":1904},"2025-10-31",75,76.13,74.93,75.97,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":911,"percent_change":1807,"volume":1910,"transactions":9,"vwap":1909},"2025-10-30",74.38,75.69,75.26,21900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1064,"volume":991,"transactions":9,"vwap":1916},"2025-10-29",74.26,74.64,73.76,73.96,-0.28,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1656,"percent_change":1326,"volume":1923,"transactions":9,"vwap":1922},"2025-10-28",74.86,74.2,74.24,20500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1131,"percent_change":1542,"volume":1930,"transactions":9,"vwap":1929},"2025-10-27",74.98,75.13,74.51,75.12,19100,{"date":1932,"open":1926,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1131,"volume":1937,"transactions":9,"vwap":1935},"2025-10-24",75.34,74.92,74.96,0.12,25200,{"date":1939,"open":1928,"high":1927,"low":1928,"close":1940,"change":1318,"percent_change":1478,"volume":1941,"transactions":9,"vwap":1940},"2025-10-23",74.84,33000,{"date":1943,"open":1944,"high":1935,"low":1945,"close":1946,"change":106,"percent_change":1562,"volume":1947,"transactions":9,"vwap":1946},"2025-10-22",74.79,74.61,74.82,60000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1343,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-21",74.68,75.07,74.63,74.76,-0.16,41400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":707,"volume":1963,"transactions":9,"vwap":1961},"2025-10-20",74.45,74.9,74.37,74.88,0.59,17800,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1362,"percent_change":1485,"volume":1969,"transactions":9,"vwap":1968},"2025-10-17",73.42,74.34,74.29,33500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1954,"percent_change":1354,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",74.5,74.91,74.010002,74.18,31100,{"date":1978,"open":1979,"high":1945,"low":1979,"close":1967,"change":271,"percent_change":831,"volume":1980,"transactions":9,"vwap":1967},"2025-10-15",73.52,35000,{"date":1982,"open":1983,"high":1915,"low":25,"close":1984,"change":1450,"percent_change":1985,"volume":1028,"transactions":9,"vwap":1984},"2025-10-14",73.51,73.63,-0.08,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":22,"percent_change":864,"volume":1992,"transactions":9,"vwap":1991},"2025-10-13",74.019997,74.080002,73.49,73.69,37700,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-10",75.83,73.86,74.040001,-1.54,-2.04,49500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":126,"percent_change":1427,"volume":2006,"transactions":9,"vwap":2005},"2025-10-09",75.3,75.79,75.58,25000,{"date":2008,"open":1887,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1296,"volume":2013,"transactions":9,"vwap":2011},"2025-10-08",75.55,75.040001,75.18,-0.02,32000,{"date":2015,"open":2016,"high":1889,"low":2017,"close":2018,"change":1844,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-07",75.24,74.6,75.2,-0.24,44700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":677,"volume":1878,"transactions":9,"vwap":2026},"2025-10-06",75.6,75.87,75.32,75.38,-0.23,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":88,"percent_change":1529,"volume":2034,"transactions":9,"vwap":2033},"2025-10-03",74.89,76.14,74.85,75.61,57300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":346,"volume":2042,"transactions":9,"vwap":2040},"2025-10-02",74.55,75.099998,74.22,74.59,-0.37,78900,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1935,"change":2047,"percent_change":1115,"volume":1524,"transactions":9,"vwap":1935},"2025-10-01",72.86,75.22,2.4,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":1178,"percent_change":936,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",70.55,72.69,72.56,27100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1100,"percent_change":446,"volume":2059,"transactions":9,"vwap":2057},"2025-09-29",70.45,70.66,70.13,11600,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":716,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-26",69.68,70.23,1.65,12000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":803,"percent_change":250,"volume":2072,"transactions":9,"vwap":2071},"2025-09-25",69.98,70.029999,69.019997,69.089996,118000,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1844,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-24",70.47,69.92,70.21,-0.26,21300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1362,"percent_change":1131,"volume":2086,"transactions":9,"vwap":2085},"2025-09-23",70.27,70.79,70.24,70.39,101200,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1668,"percent_change":2019,"volume":2092,"transactions":9,"vwap":2091},"2025-09-22",70.26,70.81,70.28,21800,{"date":2094,"open":2095,"high":2095,"low":2085,"close":2056,"change":2096,"percent_change":1064,"volume":2097,"transactions":9,"vwap":2056},"2025-09-19",70.99,-0.27,65300,{"date":2099,"open":2100,"high":2101,"low":2077,"close":2102,"change":2103,"percent_change":1199,"volume":2104,"transactions":9,"vwap":2102},"2025-09-18",70.25,70.78,70.72,0.44,39400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2091,"change":231,"percent_change":927,"volume":2110,"transactions":9,"vwap":2091},"2025-09-17",70.31,70.92,70.15,67200,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1343,"percent_change":1668,"volume":2116,"transactions":9,"vwap":2115},"2025-09-16",69.7,70.32,70.089996,14000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2077,"change":1171,"percent_change":2122,"volume":2079,"transactions":9,"vwap":2077},"2025-09-15",70.9,71.040001,70.080002,-0.97,{"date":2124,"open":2125,"high":2125,"low":2101,"close":2119,"change":611,"percent_change":1326,"volume":2126,"transactions":9,"vwap":2119},"2025-09-12",71.49,14700,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":261,"percent_change":1055,"volume":2132,"transactions":9,"vwap":2131},"2025-09-11",71.21,71.82,71.74,24900,{"date":2134,"open":2135,"high":2136,"low":2108,"close":2137,"change":864,"percent_change":1248,"volume":2138,"transactions":9,"vwap":2137},"2025-09-10",71.35,71.52,71.07,23200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1650,"percent_change":1561,"volume":2144,"transactions":9,"vwap":2142},"2025-09-09",71.47,71.54,71.29,16700,{"date":2146,"open":2143,"high":2147,"low":2148,"close":2125,"change":1486,"percent_change":1553,"volume":2149,"transactions":9,"vwap":2125},"2025-09-08",71.5,70.49,34100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1562,"percent_change":1362,"volume":1172,"transactions":9,"vwap":2155},"2025-09-05",71.3,71.55,70.96,71.32,{"date":2157,"open":2152,"high":2158,"low":2159,"close":2160,"change":1296,"percent_change":1297,"volume":2161,"transactions":9,"vwap":2160},"2025-09-04",71.53,70.95,71.24,24600,{"date":2163,"open":2164,"high":2147,"low":2154,"close":2165,"change":1419,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-03",71.019997,71.27,-0.13,27400,{"date":2169,"open":2170,"high":2141,"low":2170,"close":2171,"change":1589,"percent_change":1554,"volume":2138,"transactions":9,"vwap":2171},"2025-09-02",70.87,71.36,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2103,"percent_change":592,"volume":2177,"transactions":9,"vwap":2175},"2025-08-29",70.88,71.16,70.75,20200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2102,"change":405,"percent_change":902,"volume":2182,"transactions":9,"vwap":2102},"2025-08-28",71.050003,70.54,33400,{"date":2184,"open":2185,"high":2147,"low":2186,"close":2120,"change":1936,"percent_change":1486,"volume":2187,"transactions":9,"vwap":2120},"2025-08-27",71.059998,70.94,38200,{"date":2189,"open":2190,"high":2191,"low":2089,"close":2108,"change":2192,"percent_change":1019,"volume":2193,"transactions":9,"vwap":2108},"2025-08-26",70.38,70.97,0.88,18300,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":856,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-25",71.010002,70.010002,70.040001,-1.34,20600,{"date":2202,"open":2090,"high":2203,"low":2090,"close":2095,"change":1221,"percent_change":222,"volume":2204,"transactions":9,"vwap":2095},"2025-08-22",71.4,54800,{"date":2206,"open":2198,"high":2174,"low":2207,"close":2181,"change":151,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2181},"2025-08-21",69.8,0.5,59200,{"date":2211,"open":2212,"high":2084,"low":2213,"close":2214,"change":1465,"percent_change":649,"volume":2215,"transactions":9,"vwap":2214},"2025-08-20",69.93,69.76,70.19,20800,{"date":2217,"open":2218,"high":2214,"low":2218,"close":2219,"change":397,"percent_change":2220,"volume":2132,"transactions":9,"vwap":2219},"2025-08-19",69.65,69.83,0.47,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1668,"percent_change":2019,"volume":2227,"transactions":9,"vwap":2226},"2025-08-18",69.55,70.07,69.49,69.5,28300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":447,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-15",69.34,69.94,69.12,69.67,0.82,22800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":261,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-14",68.22,69.11,67.91,69.099998,0.98,18000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2053,"transactions":9,"vwap":2249},"2025-08-13",67.33,68.5,67.15,68.43,1.42,2.12,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":1199,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-12",66.69,67.010002,66.5,0.95,58000,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":141,"percent_change":1573,"volume":2264,"transactions":9,"vwap":2263},"2025-08-11",66.23,66.93,66.38,25700,{"date":2266,"open":2267,"high":2261,"low":2268,"close":2269,"change":141,"percent_change":51,"volume":1749,"transactions":9,"vwap":2269},"2025-08-08",66.11,65.6,66.059998,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1998,"volume":2276,"transactions":9,"vwap":2274},"2025-08-07",66.099998,64.94,65.74,-1.03,73300,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":970,"percent_change":2282,"volume":2215,"transactions":9,"vwap":2281},"2025-08-06",67.16,66.62,66.77,-1.42,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":406,"volume":2289,"transactions":9,"vwap":2287},"2025-08-05",67.98,67.38,67.73,-0.21,46700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":717,"percent_change":1734,"volume":2295,"transactions":9,"vwap":2293},"2025-08-04",66.91,67.94,66.56,20300,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":291,"percent_change":1530,"volume":2301,"transactions":9,"vwap":2300},"2025-08-01",65.63,66.89,66.79,41600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1998,"percent_change":2308,"volume":1657,"transactions":9,"vwap":2307},"2025-07-31",66.61,67.22,65.54,65.75,-2.29,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1701,"percent_change":1170,"volume":2315,"transactions":9,"vwap":2314},"2025-07-30",68.029999,68.21,67.099998,67.29,53700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":856,"percent_change":437,"volume":2322,"transactions":9,"vwap":2321},"2025-07-29",67.95,68.040001,67.6,67.7,58500,{"date":2324,"open":2241,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":212,"volume":2161,"transactions":9,"vwap":2327},"2025-07-28",69.22,68.32,68.65,-0.62,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1318,"percent_change":1478,"volume":2335,"transactions":9,"vwap":2334},"2025-07-25",69.35,69.46,68.69,69.27,16300,{"date":2337,"open":2338,"high":2230,"low":2071,"close":2339,"change":1649,"percent_change":106,"volume":2340,"transactions":9,"vwap":2339},"2025-07-24",69.14,69.25,12900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":387,"percent_change":894,"volume":2346,"transactions":9,"vwap":2344},"2025-07-23",68.38,69.21,68.37,60400,{"date":2348,"open":2262,"high":2349,"low":2262,"close":2311,"change":716,"percent_change":2350,"volume":1781,"transactions":9,"vwap":2311},"2025-07-22",68.18,1.7,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2299,"change":2019,"percent_change":1891,"volume":2356,"transactions":9,"vwap":2299},"2025-07-21",67.24,67.41,66.85,10800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2027,"percent_change":886,"volume":2362,"transactions":9,"vwap":2361},"2025-07-18",67.55,67.82,67.13,27200,{"date":2364,"open":2320,"high":2365,"low":2366,"close":2367,"change":902,"percent_change":1248,"volume":2368,"transactions":9,"vwap":2367},"2025-07-17",68.010002,67.23,67.36,35800,{"date":2370,"open":2371,"high":2293,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-16",66.88,67.81,1.53,2.31,53800,{"date":2377,"open":2378,"high":2372,"low":2379,"close":2380,"change":951,"percent_change":1508,"volume":2381,"transactions":9,"vwap":2380},"2025-07-15",67.58,66.2,66.28,38100,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2378,"change":126,"percent_change":2386,"volume":1910,"transactions":9,"vwap":2378},"2025-07-14",67.18,67.62,0.6,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2384,"change":1137,"percent_change":1249,"volume":2391,"transactions":9,"vwap":2384},"2025-07-11",67.46,66.66,18100,{"date":2393,"open":2279,"high":2394,"low":2395,"close":2396,"change":1100,"percent_change":222,"volume":2397,"transactions":9,"vwap":2396},"2025-07-10",68.2,67.089996,67.69,53600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":1012,"percent_change":1019,"volume":2243,"transactions":9,"vwap":2401},"2025-07-09",66.73,67.26,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1427,"percent_change":1088,"volume":2408,"transactions":9,"vwap":2407},"2025-07-08",66.010002,67.029999,65.96,66.42,63200,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1171,"percent_change":621,"volume":2414,"transactions":9,"vwap":2413},"2025-07-07",66.46,65.71,65.89,40400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2417,"change":111,"percent_change":2012,"volume":1172,"transactions":9,"vwap":2417},"2025-07-03",66.58,66.67,66.3,{"date":2421,"open":2422,"high":2304,"low":2272,"close":2423,"change":126,"percent_change":2386,"volume":2424,"transactions":9,"vwap":2423},"2025-07-02",66.26,66.59,69300,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-01",65.51,67.11,66.19,0.65,0.99,56700,{"date":2434,"open":2427,"high":2435,"low":2436,"close":2306,"change":1318,"percent_change":1478,"volume":1568,"transactions":9,"vwap":2306},"2025-06-30",65.72,65.24,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":873,"percent_change":1523,"volume":2443,"transactions":9,"vwap":2442},"2025-06-27",65.98,66.31,65.25,65.52,52000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1318,"percent_change":1478,"volume":2450,"transactions":9,"vwap":2449},"2025-06-26",66.12,66.13,65.62,65.95,78400,{"date":2452,"open":2413,"high":2453,"low":2454,"close":2455,"change":563,"percent_change":563,"volume":2456,"transactions":9,"vwap":2455},"2025-06-25",66.16,65.43,65.93,53400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2455,"change":271,"percent_change":2462,"volume":2315,"transactions":9,"vwap":2455},"2025-06-24",65.46,66.14,65.34,1.09,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1221,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-23",64.83,65.42,64.51,65.22,0.69,129700,{"date":2472,"open":2306,"high":2306,"low":2473,"close":2474,"change":1401,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-20",64.46,64.77,-0.81,51900,{"date":2478,"open":2298,"high":2307,"low":2479,"close":2480,"change":2096,"percent_change":1701,"volume":2481,"transactions":9,"vwap":2480},"2025-06-18",64.95,65.3,50600,{"date":2483,"open":2400,"high":2400,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-17",65.57,-1.33,-1.99,76600,{"date":2489,"open":2286,"high":2286,"low":2490,"close":2491,"change":1494,"percent_change":969,"volume":2492,"transactions":9,"vwap":2491},"2025-06-16",66.72,66.9,127100,{"date":2494,"open":2246,"high":2495,"low":2246,"close":2496,"change":2041,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-13",68,67.5,-0.55,19400,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1100,"percent_change":222,"volume":2504,"transactions":9,"vwap":2503},"2025-06-12",67.37,68.050003,67.87,56200,{"date":2506,"open":2372,"high":2507,"low":2246,"close":2508,"change":405,"percent_change":864,"volume":2509,"transactions":9,"vwap":2508},"2025-06-11",68.26,67.44,84400,{"date":2511,"open":2512,"high":2365,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-06-10",66.54,67.76,1.31,1.97,210800,{"date":2518,"open":2294,"high":2519,"low":2520,"close":2521,"change":1131,"percent_change":1553,"volume":2522,"transactions":9,"vwap":2521},"2025-06-09",66.76,66.17,66.45,33700,{"date":2524,"open":2449,"high":2525,"low":2449,"close":2526,"change":707,"percent_change":582,"volume":2527,"transactions":9,"vwap":2526},"2025-06-06",66.39,66.29,32300,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":1343,"percent_change":1844,"volume":2391,"transactions":9,"vwap":2532},"2025-06-05",65.81,65.12,65.5,{"date":2534,"open":2535,"high":2536,"low":2268,"close":2448,"change":1485,"percent_change":1305,"volume":2537,"transactions":9,"vwap":2448},"2025-06-04",65.65,66.080002,28700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1561,"percent_change":1362,"volume":2544,"transactions":9,"vwap":2543},"2025-06-03",65.31,65.8,64.81,65.47,147400,{"date":2546,"open":2547,"high":2532,"low":2548,"close":2549,"change":2550,"percent_change":1573,"volume":2551,"transactions":9,"vwap":2549},"2025-06-02",65.11,64.33,65.4,0.31,62600,{"date":2553,"open":2554,"high":2543,"low":2555,"close":2556,"change":1764,"percent_change":271,"volume":2557,"transactions":9,"vwap":2556},"2025-05-30",64.56,64,65.089996,39000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":222,"percent_change":44,"volume":2563,"transactions":9,"vwap":2561},"2025-05-29",64.059998,64.63,63.9,48000,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":1064,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-28",64.47,63.76,63.99,-0.59,48700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":582,"volume":2578,"transactions":9,"vwap":2576},"2025-05-27",64.25,64.59,64.050003,64.37,0.77,56600,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1362,"percent_change":1486,"volume":1020,"transactions":9,"vwap":2583},"2025-05-23",63.029999,63.71,63.6,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":902,"volume":2591,"transactions":9,"vwap":2589},"2025-05-22",63.44,63.81,63.12,63.49,-0.29,23800,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":2199,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-21",65,63.78,-2.06,131000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2531,"change":106,"percent_change":2603,"volume":2397,"transactions":9,"vwap":2531},"2025-05-20",65.010002,65.35,64.85,0.09,{"date":2605,"open":2606,"high":2547,"low":2607,"close":2608,"change":1305,"percent_change":151,"volume":2609,"transactions":9,"vwap":2608},"2025-05-19",64.55,64.38,65.059998,90300,{"date":2611,"open":2612,"high":2465,"low":2612,"close":2465,"change":910,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2465},"2025-05-16",63.58,1.89,100200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2618,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2618},"2025-05-15",62.59,63.63,62.42,1.57,2.53,136200,{"date":2624,"open":2582,"high":2562,"low":175,"close":2625,"change":961,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-14",62.060001,-2.45,72500,{"date":2629,"open":2473,"high":2473,"low":2583,"close":2630,"change":1072,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-13",63.62,-2.15,138100,{"date":2634,"open":2635,"high":2466,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-12",63.69,65.019997,1.28,2.01,237400,{"date":2641,"open":2642,"high":2273,"low":2643,"close":2644,"change":970,"percent_change":436,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",64.74,63.68,63.74,43800,{"date":2647,"open":2648,"high":2649,"low":2560,"close":2650,"change":1354,"percent_change":886,"volume":2651,"transactions":9,"vwap":2650},"2025-05-08",64.62,65.13,64.7,146700,{"date":2653,"open":2566,"high":2654,"low":2566,"close":2655,"change":1088,"percent_change":1580,"volume":2656,"transactions":9,"vwap":2655},"2025-05-07",65.2,64.92,142100,{"date":2658,"open":2449,"high":2449,"low":2555,"close":2659,"change":2660,"percent_change":2661,"volume":1089,"transactions":9,"vwap":2659},"2025-05-06",64.12,-2.35,-3.54,{"date":2663,"open":2664,"high":2665,"low":2440,"close":2666,"change":405,"percent_change":347,"volume":2667,"transactions":9,"vwap":2666},"2025-05-05",66.63,66.7,66.47,87000,{"date":2669,"open":2670,"high":2671,"low":2440,"close":2300,"change":2672,"percent_change":1791,"volume":2673,"transactions":9,"vwap":2300},"2025-05-02",66.84,66.99,1.4,107800,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-01",66.81,65.36,65.39,-2.75,-4.04,395700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":377,"percent_change":146,"volume":1850,"transactions":9,"vwap":2687},"2025-04-30",67.9,68.47,67.43,68.14,{"date":2689,"open":2281,"high":2690,"low":2281,"close":2691,"change":65,"percent_change":81,"volume":2692,"transactions":9,"vwap":2691},"2025-04-29",68.17,67.88,346100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1553,"percent_change":1465,"volume":2699,"transactions":9,"vwap":2698},"2025-04-28",66.74,67.25,66.44,66.98,84100,{"date":2701,"open":2413,"high":2281,"low":2702,"close":2695,"change":2430,"percent_change":2242,"volume":2563,"transactions":9,"vwap":2695},"2025-04-25",65.45,{"date":2704,"open":2705,"high":2429,"low":2706,"close":2707,"change":581,"percent_change":1288,"volume":2708,"transactions":9,"vwap":2707},"2025-04-24",65.050003,64.69,66.089996,58100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1985,"volume":2716,"transactions":9,"vwap":2714},"2025-04-23",65.55,65.78,64.71,64.87,-0.05,207000,{"date":179,"open":2718,"high":2719,"low":2720,"close":2655,"change":2208,"percent_change":131,"volume":2721,"transactions":9,"vwap":2655},64.42,64.99,64.23,94000]