[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILCB":3,"homepage-market-summary":30,"stock-historical-ILCB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILCB","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 Morningstar U.S. Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0414,1.111552,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},106.74,106.67,106.89,106.54,105.98,0.76,0.72,7152.9357,108.115,86.96,16404.407055104,93.5,5592,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},71.82,16739,6109701.763776,46.5,"2025-04-22",[182,185,194,204,213,224,235,244,253,264,274,283,293,304,313,324,333,344,353,359,368,377,388,399,409,418,427,438,446,457,467,476,486,495,504,515,524,533,541,551,560,570,579,589,599,609,619,629,639,650,661,671,679,689,699,709,719,729,738,747,755,763,771,777,785,791,796,804,812,819,827,831,838,846,852,859,865,871,878,887,895,900,905,913,920,926,934,940,947,954,960,965,972,979,986,993,1000,1007,1011,1018,1024,1030,1034,1039,1047,1054,1060,1065,1074,1080,1087,1094,1101,1108,1114,1120,1127,1133,1140,1147,1152,1157,1164,1173,1179,1186,1194,1200,1206,1214,1219,1226,1235,1244,1252,1259,1267,1275,1282,1290,1299,1307,1313,1320,1328,1335,1341,1347,1353,1360,1365,1372,1378,1384,1389,1397,1403,1409,1416,1423,1429,1435,1441,1446,1452,1459,1468,1472,1478,1483,1490,1495,1499,1504,1509,1514,1519,1525,1532,1538,1543,1549,1552,1558,1563,1569,1574,1580,1585,1590,1597,1602,1604,1609,1613,1618,1621,1626,1632,1636,1643,1647,1652,1657,1662,1665,1667,1671,1674,1677,1680,1685,1689,1693,1700,1706,1715,1721,1725,1732,1737,1742,1747,1752,1756,1762,1767,1773,1779,1784,1788,1791,1796,1799,1802,1806,1808,1814,1819,1824,1828,1833,1840,1845,1850,1857,1862,1865,1873,1878,1882,1886,1890,1895,1900,1905,1909,1915,1920,1926,1930,1934,1939,1943,1949,1952,1958,1963,1967,1972,1978,1982,1988,1995,2000,2007,2013,2017,2020,2026,2032,2039,2044,2050,2056,2059,2065,2069,2073,2079,2085,2091,2097,2103,2110,2117,2122,2128,2133,2138,2142,2149,2153,2158,2164,2169,2175,2181,2186,2192,2199,2206,2211,2216,2222,2227,2231,2236,2243,2250,2256,2262,2271,2277,2283,2289,2295,2301,2306,2311,2316,2321,2327,2332,2339,2344,2350,2357,2365,2370,2377,2383,2389,2395,2402,2406,2411,2416,2422,2427,2433,2442,2448,2455,2461,2468,2474,2480,2486,2493,2499,2505,2511,2519,2526],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},158,106.7427,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":142,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",105.93,106.075,105.36,0.3,13004.740504,151,105.7168,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",106.21,106.57,105.66,-0.33,-0.31,8438.927,133,106.2738,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":202,"vwap":212},"2026-09-29",106.26,105.69,105.99,-0.1,-0.09,8304.178746,105.918,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",106.4,106.61,105.9457,106.09,-0.83,-0.78,7810.51437,144,106.3882,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",106.69,106.98,106.45,106.92,0.4763,0.45,12210.3433,136,106.8175,{"date":236,"open":237,"high":216,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",105.87,106.4437,0.0137,0.01,9114.1753,120,106.3417,{"date":245,"open":246,"high":246,"low":215,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",107.2,106.43,-0.8623,-0.8,27203.681206,128,106.5746,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",107.38,107.4,107.1304,107.2923,0.0323,0.03,10717.009354,148,107.2959,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",106.15,107.3134,107.26,1.7127,1.62,9016.22668,147,106.6692,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":107,"volume":280,"transactions":281,"vwap":282},"2026-09-18",105.6,105.2199,105.5473,0.0673,20417.020093,174,105.4234,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",105.54,105.1393,105.48,1.259,1.21,9303.993025,230,105.3961,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",105.05,105.22,104.131927,104.221,-0.4072,-0.39,7096.189,145,104.8554,{"date":305,"open":295,"high":295,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",104.57,104.6282,-0.7918,-0.75,7446.0746,131,104.6986,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",105.24,105.6644,105.1,105.42,-0.52,-0.49,15071.956983,188,105.4129,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":66,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",106.05,106.17,105.94,0.86,5781.2833,84,106.0952,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",105.1984,105.27,104.9851,105.04,-0.66,-0.62,9183.52734,129,105.1429,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":320,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",105.86,105.63,105.7,-0.46,4587.8726,99,105.7953,{"date":354,"open":226,"high":226,"low":355,"close":355,"change":356,"percent_change":319,"volume":357,"transactions":262,"vwap":358},"2026-09-08",106.19,-0.56,14084.64738,106.4208,{"date":360,"open":227,"high":361,"low":362,"close":363,"change":300,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",107.02,106.655,106.75,-0.36,9896.2791,101,106.8804,{"date":369,"open":215,"high":370,"low":215,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",107.29,107.14,1.17,1.1,8682.1481,266,107.1003,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",105.71,106.085,105.5638,105.97,0.46,0.44,13120.1167,117,105.964,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",105.72,105.765,105.445,105.51,-0.84,-0.79,7584.516061,121,105.6314,{"date":400,"open":401,"high":215,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",106.28,106.015,106.35,-0.3,-0.28,6700.309945,119,106.2085,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":405,"percent_change":415,"volume":416,"transactions":342,"vwap":417},"2026-08-28",106.97,107.445,106.52,106.65,-0.26,17030.2429,107.0683,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":38,"volume":424,"transactions":425,"vwap":426},"2026-08-27",106.62,106.93,106.5,0.77,42484.060456,137,106.8486,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",106,106.345,105.9448,106.16,-0.0473,-0.04,9655.6847,113,106.1696,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":142,"volume":444,"transactions":397,"vwap":445},"2026-08-25",106.3,105.84,106.2073,0.3379,8380.121669,106.1027,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",106.08,106.2461,105.74,105.8694,-0.3448,-0.32,15265.32804,142,105.9055,{"date":458,"open":459,"high":460,"low":429,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",106.23,106.416,106.2142,0.5068,0.48,11193.9339,166,106.1993,{"date":468,"open":355,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",106.36,105.7074,-0.9176,-0.86,9384.718823,114,106.1034,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",106.81,106.9,106.625,0.155,0.15,4207.22109,87,106.7628,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",106.83,106.47,-0.7381,-0.69,9529.950914,127,106.6666,{"date":496,"open":497,"high":497,"low":246,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",107.66,107.2081,-0.4596,-0.43,6670.5588,105,107.4062,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",107.94,107.9913,107.625,107.6677,-0.2023,-0.19,7697.388078,81,107.6757,{"date":516,"open":517,"high":25,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",107.6,107.87,0.7205,0.67,9580.04326,190,107.7915,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":183,"vwap":532},"2026-08-12",107.3298,107.1,107.1495,0.3044,0.28,11352.8895,107.2227,{"date":534,"open":535,"high":535,"low":17,"close":536,"change":537,"percent_change":200,"volume":538,"transactions":539,"vwap":540},"2026-08-11",107.255,106.8451,-0.3349,3647.5205,132,106.9949,{"date":542,"open":256,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",107.4228,107.1162,107.18,-0.0353,-0.03,8361.396603,168,107.2324,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":222,"vwap":559},"2026-08-07",106.86,107.2153,106.745,0.7353,0.69,4915.9191,107.0442,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":455,"vwap":569},"2026-08-06",106.73,106.96,106.42,106.48,-0.13,-0.12,16479.8054,106.6466,{"date":571,"open":572,"high":573,"low":216,"close":216,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",107.54,107.63,-0.21,-0.2,15841.6982,152,107.0159,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",105.37,107.1001,106.82,1.8609,1.77,16220.941089,176,106.5655,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",103.7,105.0826,104.9591,1.5891,1.54,52547.243218,355,104.8676,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":366,"vwap":608},"2026-07-31",103.24,103.45,102.6734,103.37,0.7,0.68,8886.8011,103.0832,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":502,"vwap":618},"2026-07-30",101.9,102.79,101.8533,102.67,1.6588,1.64,9162.355383,102.4906,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",102.4,102.42,101.0112,-1.5788,-1.54,11687.5537,177,102.0245,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":436,"vwap":638},"2026-07-28",102.33,102.85,102.04,102.59,0.2262,0.22,9794.9057,102.5036,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",103.14,103.1511,101.99,102.3638,0.0697,0.07,13208.105811,169,102.4015,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",102.31,102.95,102.2,102.2941,0.0237,0.02,4041.94543,93,102.4484,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":493,"vwap":670},"2026-07-23",102.44,102.63,102.08,102.2704,-1.3515,-1.3,6700.4017,102.3532,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":209,"volume":677,"transactions":474,"vwap":678},"2026-07-22",103.48,103.94,103.6219,-0.1054,5809.9737,103.7532,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":474,"vwap":688},"2026-07-21",103.46,103.74,103.09,103.7273,0.9573,0.93,4322.4131,103.5415,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",103.4,103.44,102.77,-0.18,-0.17,9938.537125,134,103.0572,{"date":700,"open":701,"high":702,"low":703,"close":653,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",103.2934,103.5399,102.845,-0.9868,-0.95,10279.0489,140,103.3085,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":340,"volume":716,"transactions":717,"vwap":718},"2026-07-16",104.46,104.525,103.69,103.9368,-0.648,5556.2933,96,104.157,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":302,"vwap":728},"2026-07-15",104.5,104.79,104.12,104.5848,0.2822,0.27,8434.4203,104.461,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":384,"volume":736,"transactions":429,"vwap":737},"2026-07-14",104.09,104.346,104.075,104.3026,0.4526,8314.4323,104.2724,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":220,"volume":744,"transactions":745,"vwap":746},"2026-07-13",104.27,104.355,103.85,-0.82,19889.2436,315,103.9609,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":231,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",104.28,104.73,103.97,104.67,0.43,14200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":329,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",103.77,104.33,103.72,104.22,0.83,27000,{"date":764,"open":765,"high":691,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",103,102.68,103.36,-0.35,-0.34,8700,{"date":772,"open":773,"high":773,"low":673,"close":774,"change":320,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",104.07,103.71,-0.47,15200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",103.8,104.41,104.2,0.85,0.82,9300,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":210,"percent_change":210,"volume":790,"transactions":9,"vwap":789},"2026-07-02",104.15,102.69,103.35,94500,{"date":792,"open":793,"high":794,"low":793,"close":692,"change":574,"percent_change":575,"volume":795,"transactions":9,"vwap":692},"2026-07-01",103.38,103.99,13000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":783,"volume":803,"transactions":9,"vwap":801},"2026-06-30",102.92,103.81,102.86,103.65,0.84,9800,{"date":805,"open":806,"high":800,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",102.23,101.64,102.81,1.38,1.36,6900,{"date":813,"open":814,"high":643,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",101.16,101.12,101.43,-0.27,7700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",102.48,102.52,101.57,101.7,0.09,7900,{"date":828,"open":829,"high":634,"low":816,"close":830,"change":199,"percent_change":453,"volume":818,"transactions":9,"vwap":830},"2026-06-24",102.14,101.61,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":818,"transactions":9,"vwap":835},"2026-06-23",101.87,102.53,101.94,-1.41,-1.36,{"date":839,"open":840,"high":841,"low":842,"close":789,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":789},"2026-06-22",103.82,104.059998,103.16,-0.41,-0.4,8500,{"date":847,"open":840,"high":840,"low":848,"close":849,"change":850,"percent_change":289,"volume":851,"transactions":9,"vwap":849},"2026-06-18",103.26,103.76,1.24,18500,{"date":853,"open":854,"high":855,"low":856,"close":822,"change":668,"percent_change":857,"volume":858,"transactions":9,"vwap":822},"2026-06-17",103.95,104.040001,102.37,-1.25,33000,{"date":860,"open":861,"high":306,"low":862,"close":840,"change":863,"percent_change":864,"volume":803,"transactions":9,"vwap":840},"2026-06-16",104.34,103.78,-0.57,-0.55,{"date":866,"open":773,"high":867,"low":773,"close":868,"change":270,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",104.6,104.39,1.58,17000,{"date":872,"open":873,"high":874,"low":875,"close":693,"change":876,"percent_change":52,"volume":877,"transactions":9,"vwap":693},"2026-06-12",102.36,103.12,102.21,0.5,6000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",101.080002,102.5,100.49,102.27,1.61,1.6,14000,{"date":888,"open":816,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",101.47,100.56,100.66,-1.48,-1.45,6700,{"date":896,"open":874,"high":897,"low":898,"close":829,"change":769,"percent_change":199,"volume":899,"transactions":9,"vwap":829},"2026-06-09",103.63,100.4,19200,{"date":901,"open":653,"high":902,"low":821,"close":821,"change":903,"percent_change":903,"volume":904,"transactions":9,"vwap":821},"2026-06-08",103.2,0.14,10500,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",104.44,102,102.34,-2.71,-2.58,7600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":127,"volume":919,"transactions":9,"vwap":917},"2026-06-04",104.23,105.21,105.050003,0.42,26000,{"date":921,"open":922,"high":922,"low":306,"close":923,"change":924,"percent_change":925,"volume":826,"transactions":9,"vwap":923},"2026-06-03",105.11,104.63,-0.71,-0.67,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",104.91,105.39,105.34,0.24,0.23,15600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":122,"percent_change":931,"volume":939,"transactions":9,"vwap":938},"2026-06-01",104.69,105.32,105.099998,25100,{"date":941,"open":942,"high":943,"low":867,"close":944,"change":945,"percent_change":142,"volume":946,"transactions":9,"vwap":944},"2026-05-29",104.76,104.94,104.85,0.33,14900,{"date":948,"open":949,"high":306,"low":849,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",103.87,104.52,0.63,0.61,5400,{"date":955,"open":956,"high":956,"low":774,"close":957,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-27",104.080002,103.89,0.05,9700,{"date":961,"open":862,"high":956,"low":801,"close":962,"change":952,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-26",103.84,0.59,12600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":384,"percent_change":753,"volume":971,"transactions":9,"vwap":970},"2026-05-22",103.43,103.53,103.17,103.23,8000,{"date":973,"open":974,"high":975,"low":976,"close":612,"change":726,"percent_change":977,"volume":978,"transactions":9,"vwap":612},"2026-05-21",102.080002,102.9,101.98,0.26,18100,{"date":980,"open":981,"high":982,"low":983,"close":822,"change":984,"percent_change":117,"volume":985,"transactions":9,"vwap":822},"2026-05-20",101.81,102.55,101.69,1.15,11300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":925,"percent_change":339,"volume":992,"transactions":9,"vwap":991},"2026-05-19",101.56,101.93,101.19,101.37,8800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":695,"percent_change":695,"volume":999,"transactions":9,"vwap":998},"2026-05-18",102.25,102.28,101.44,102.040001,8900,{"date":1001,"open":881,"high":1002,"low":1003,"close":875,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":875},"2026-05-15",102.72,102.19,-1.23,-1.19,6300,{"date":1008,"open":653,"high":1009,"low":653,"close":692,"change":22,"percent_change":159,"volume":1010,"transactions":9,"vwap":692},"2026-05-14",103.56,7500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":766,"change":952,"percent_change":1016,"volume":1017,"transactions":9,"vwap":766},"2026-05-13",102.15,102.82,102.019997,0.6,5300,{"date":1019,"open":1015,"high":974,"low":1020,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",101.2,102.07,-0.11,10800,{"date":1025,"open":1026,"high":622,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",101.75,102.18,0.2,7100,{"date":1031,"open":1032,"high":976,"low":1032,"close":976,"change":132,"percent_change":423,"volume":1033,"transactions":9,"vwap":976},"2026-05-08",101.68,5000,{"date":1035,"open":1036,"high":611,"low":815,"close":1020,"change":1037,"percent_change":843,"volume":1038,"transactions":9,"vwap":1020},"2026-05-07",101.67,-0.42,7800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-06",100.93,101.71,100.9,101.62,1.43,36800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":783,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",99.84,100.34,100.19,0.81,13800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":500,"percent_change":500,"volume":904,"transactions":9,"vwap":1059},"2026-05-04",99.71,99.95,99.21,99.38,{"date":1061,"open":1049,"high":1062,"low":1063,"close":1063,"change":918,"percent_change":918,"volume":1064,"transactions":9,"vwap":1063},"2026-05-01",100.2,99.81,5600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",98.86,99.54,98.39,99.39,1.04,1.06,11400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1022,"percent_change":1022,"volume":826,"transactions":9,"vwap":1079},"2026-04-29",98.45,98.49,98.059998,98.35,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":320,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-28",98.43,98.46,98.18,-0.5,7200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",98.75,98.95,98.73,0.13,26200,{"date":1095,"open":1096,"high":1097,"low":1084,"close":1098,"change":132,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",98.31,98.85,98.82,0.8,19900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":844,"percent_change":843,"volume":1107,"transactions":9,"vwap":1106},"2026-04-23",98.2,98.58,97.42,98.040001,10900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":45,"percent_change":1113,"volume":999,"transactions":9,"vwap":1111},"2026-04-22",98.27,98.44,98.12,1.03,{"date":1115,"open":1079,"high":1116,"low":1117,"close":1118,"change":863,"percent_change":1119,"volume":1010,"transactions":9,"vwap":1118},"2026-04-21",98.47,97.41,97.44,-0.58,{"date":1121,"open":1112,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",98.17,97.78,98.010002,-0.25,10100,{"date":1128,"open":1123,"high":1129,"low":1130,"close":1131,"change":850,"percent_change":1132,"volume":784,"transactions":9,"vwap":1131},"2026-04-17",98.51,97.76,98.26,1.28,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":636,"percent_change":932,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",96.93,97.15,96.66,97.019997,11800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":132,"volume":1146,"transactions":9,"vwap":1143},"2026-04-15",96.2,96.8,96.059998,0.75,10600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":59,"percent_change":1151,"volume":1053,"transactions":9,"vwap":1150},"2026-04-14",95.12,96.050003,1.25,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1113,"percent_change":373,"volume":1156,"transactions":9,"vwap":1155},"2026-04-13",93.59,94.86,6800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":209,"percent_change":1022,"volume":1163,"transactions":9,"vwap":1162},"2026-04-10",94.18,94.19,93.77,93.83,135000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",93.24,94.040001,93.18,93.93,0.51,0.55,12100,{"date":1174,"open":1175,"high":1175,"low":659,"close":1176,"change":1177,"percent_change":1178,"volume":985,"transactions":9,"vwap":1176},"2026-04-08",93.65,93.42,2.36,2.59,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-07",90.75,91.059998,90.050003,0.04,37600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",90.61,91.040001,91.019997,0.37,0.41,7000,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1092,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",89.32,90.65,0.12,17600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":520,"percent_change":1145,"volume":1205,"transactions":9,"vwap":1204},"2026-04-01",90.38,90.97,90.53,14700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-03-31",88.36,89.86,88.31,2.55,2.92,12300,{"date":1215,"open":1216,"high":1216,"low":26,"close":1217,"change":768,"percent_change":844,"volume":1218,"transactions":9,"vwap":1217},"2026-03-30",88.42,87.31,14400,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",88.75,87.66,-1.52,-1.7,24800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",90.18,90.42,89.17,89.18,-1.58,-1.74,8300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",91.11,91.13,90.69,90.76,0.52,0.58,8200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":844,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",90.14,90.58,90,90.24,-0.44,9000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1100,"transactions":9,"vwap":1256},"2026-03-23",90.87,91.56,90.64,0.97,1.08,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",90.83,89.31,89.67,-1.34,-1.47,19000,{"date":1268,"open":1269,"high":1270,"low":1202,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-19",90.49,91.22,91.010002,-0.22,-0.24,13700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",92.14,91.23,-1.27,-1.37,10300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1198,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",92.65,92.92,92.45,92.5,0.11,13300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",92.28,92.7,92.17,92.39,0.91,0.99,10000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":864,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",92.36,92.37,91.46,91.48,-0.51,12400,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":893,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",92.74,91.99,-1.55,8100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":210,"percent_change":209,"volume":1319,"transactions":9,"vwap":1318},"2026-03-11",93.55,93.64,93.059998,93.44,26300,{"date":1321,"open":1175,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",94.28,93.27,93.53,-0.14,-0.15,188200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1145,"percent_change":1052,"volume":1334,"transactions":9,"vwap":1333},"2026-03-09",91.74,93.69,91.5,93.67,12200,{"date":1336,"open":1285,"high":1337,"low":1338,"close":1285,"change":1339,"percent_change":1340,"volume":992,"transactions":9,"vwap":1285},"2026-03-06",93.32,92.61,-1.17,-1.24,{"date":1342,"open":1159,"high":1343,"low":1344,"close":1345,"change":863,"percent_change":1346,"volume":1139,"transactions":9,"vwap":1345},"2026-03-05",94.4,93.38,94.089996,-0.6,{"date":1348,"open":1349,"high":1350,"low":1345,"close":1351,"change":22,"percent_change":1052,"volume":1352,"transactions":9,"vwap":1351},"2026-03-04",94.2,94.85,94.66,12500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":705,"percent_change":1359,"volume":1038,"transactions":9,"vwap":1358},"2026-03-03",93.2,94.07,92.76,93.9,-1,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1350,"change":1364,"percent_change":1364,"volume":754,"transactions":9,"vwap":1350},"2026-03-02",93.66,95.040001,0.08,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":844,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",94.27,94.79,94.77,-0.38,14600,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":864,"volume":964,"transactions":9,"vwap":1376},"2026-02-26",95.53,94.48,95.15,-0.53,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":783,"percent_change":329,"volume":1073,"transactions":9,"vwap":1383},"2026-02-25",95.33,95.75,95.29,95.68,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1155,"change":38,"percent_change":132,"volume":933,"transactions":9,"vwap":1155},"2026-02-24",94.16,94.94,93.99,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1053,"transactions":9,"vwap":1394},"2026-02-23",94.91,95.21,93.94,94.13,-1.04,-1.09,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":137,"percent_change":605,"volume":1402,"transactions":9,"vwap":1401},"2026-02-20",94.22,95.19,95.17,21000,{"date":1404,"open":1405,"high":1351,"low":1406,"close":1407,"change":1272,"percent_change":1408,"volume":776,"transactions":9,"vwap":1407},"2026-02-19",94.45,94.21,94.51,-0.23,{"date":1410,"open":1411,"high":1412,"low":1343,"close":1413,"change":1414,"percent_change":876,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",94.46,95.099998,94.73,0.47,18300,{"date":1417,"open":1418,"high":1407,"low":1419,"close":1420,"change":482,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-17",93.87,93.49,94.26,0.16,26800,{"date":1424,"open":1425,"high":1426,"low":1358,"close":1427,"change":657,"percent_change":657,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",94.12,94.74,94.11,93300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1345,"change":1265,"percent_change":625,"volume":1434,"transactions":9,"vwap":1345},"2026-02-12",95.86,95.99,94.050003,14100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":240,"percent_change":240,"volume":1440,"transactions":9,"vwap":1439},"2026-02-11",96.21,95.38,95.56,71900,{"date":1442,"open":717,"high":1443,"low":1444,"close":1444,"change":768,"percent_change":364,"volume":1445,"transactions":9,"vwap":1444},"2026-02-10",96.18,95.55,23300,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":463,"percent_change":876,"volume":1451,"transactions":9,"vwap":1450},"2026-02-09",95.089996,96.12,95.9,64100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":845,"transactions":9,"vwap":1456},"2026-02-06",94.059998,95.57,95.42,1.95,2.09,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-05",93.96,94.32,93.31,93.47,-1.28,-1.35,84500,{"date":1469,"open":1438,"high":1438,"low":1425,"close":1470,"change":319,"percent_change":864,"volume":1471,"transactions":9,"vwap":1470},"2026-02-04",94.75,13500,{"date":1473,"open":1474,"high":1474,"low":1407,"close":1475,"change":1476,"percent_change":1477,"volume":992,"transactions":9,"vwap":1475},"2026-02-03",96.13,95.27,-0.85,-0.88,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1449,"change":463,"percent_change":876,"volume":1482,"transactions":9,"vwap":1449},"2026-02-02",95.26,96.26,18000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":300,"volume":1334,"transactions":9,"vwap":1488},"2026-01-30",95.66,95.95,95.010002,95.64,-0.37,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1125,"percent_change":415,"volume":851,"transactions":9,"vwap":1494},"2026-01-29",96.34,94.76,96.010002,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1481,"change":240,"percent_change":240,"volume":1017,"transactions":9,"vwap":1481},"2026-01-28",96.54,96.16,{"date":1500,"open":1501,"high":1492,"low":717,"close":1502,"change":753,"percent_change":231,"volume":1503,"transactions":9,"vwap":1502},"2026-01-27",96.029999,96.25,10700,{"date":1505,"open":1506,"high":717,"low":1506,"close":1507,"change":52,"percent_change":1170,"volume":1508,"transactions":9,"vwap":1507},"2026-01-26",95.5,95.82,25800,{"date":1510,"open":1392,"high":1511,"low":1512,"close":1380,"change":1184,"percent_change":1184,"volume":1513,"transactions":9,"vwap":1380},"2026-01-23",95.58,95.11,12800,{"date":1515,"open":1516,"high":1455,"low":1517,"close":1382,"change":1241,"percent_change":1171,"volume":1518,"transactions":9,"vwap":1382},"2026-01-22",95.41,95.080002,67600,{"date":1520,"open":1433,"high":1480,"low":1521,"close":1369,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1369},"2026-01-21",94,1.05,1.12,23900,{"date":1526,"open":1462,"high":1527,"low":1362,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-20",94.7,93.72,-1.99,-2.08,30200,{"date":1533,"open":1534,"high":717,"low":1535,"close":1535,"change":1536,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",95.96,95.71,-0.06,19100,{"date":1539,"open":1449,"high":1540,"low":1535,"close":1541,"change":1542,"percent_change":190,"volume":826,"transactions":9,"vwap":1541},"2026-01-15",96.19,95.77,0.29,{"date":1544,"open":1511,"high":1545,"low":1546,"close":1547,"change":864,"percent_change":863,"volume":1548,"transactions":9,"vwap":1547},"2026-01-14",95.74,94.98,95.48,28500,{"date":1550,"open":1502,"high":1551,"low":1431,"close":1501,"change":1272,"percent_change":1408,"volume":1306,"transactions":9,"vwap":1501},"2026-01-13",96.35,{"date":1553,"open":1439,"high":1554,"low":1439,"close":1502,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1502},"2026-01-12",96.32,0.17,0.18,11700,{"date":1559,"open":1488,"high":1560,"low":1488,"close":1561,"change":952,"percent_change":1562,"volume":754,"transactions":9,"vwap":1561},"2026-01-09",96.22,96.080002,0.64,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":547,"percent_change":547,"volume":1023,"transactions":9,"vwap":1568},"2026-01-08",95.37,95.49,95.28,95.47,{"date":1570,"open":1571,"high":1572,"low":1506,"close":1506,"change":405,"percent_change":1573,"volume":851,"transactions":9,"vwap":1506},"2026-01-07",95.89,96.099998,-0.29,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1016,"percent_change":951,"volume":1306,"transactions":9,"vwap":1579},"2026-01-06",95.31,95.84,95.3,95.78,{"date":1581,"open":1582,"high":1565,"low":1582,"close":1583,"change":951,"percent_change":520,"volume":1584,"transactions":9,"vwap":1583},"2026-01-05",95.050003,95.18,26400,{"date":1586,"open":1587,"high":1587,"low":1406,"close":1588,"change":1555,"percent_change":1556,"volume":1589,"transactions":9,"vwap":1588},"2026-01-02",94.89,94.55,11100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":925,"percent_change":1596,"volume":811,"transactions":9,"vwap":1595},"2025-12-31",95.13,95.14,94.37,94.38,-0.7,{"date":1598,"open":1599,"high":1600,"low":1363,"close":1582,"change":566,"percent_change":1325,"volume":1601,"transactions":9,"vwap":1582},"2025-12-30",95.22,95.24,16700,{"date":1603,"open":1400,"high":1380,"low":1546,"close":1583,"change":200,"percent_change":453,"volume":1053,"transactions":9,"vwap":1583},"2025-12-29",{"date":1605,"open":1606,"high":1607,"low":1608,"close":1566,"change":547,"percent_change":547,"volume":1334,"transactions":9,"vwap":1566},"2025-12-26",95.61,95.65,95.45,{"date":1610,"open":1600,"high":1606,"low":1600,"close":1611,"change":1542,"percent_change":190,"volume":1612,"transactions":9,"vwap":1611},"2025-12-24",95.52,3600,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":147,"percent_change":127,"volume":1281,"transactions":9,"vwap":1617},"2025-12-23",94.72,95.25,95.23,{"date":1619,"open":1413,"high":1350,"low":1620,"close":1350,"change":605,"percent_change":159,"volume":886,"transactions":9,"vwap":1350},"2025-12-22",94.59,{"date":1622,"open":1528,"high":1322,"low":1528,"close":1623,"change":783,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-19",94.15,0.88,18600,{"date":1627,"open":1419,"high":1628,"low":1629,"close":1630,"change":557,"percent_change":159,"volume":1631,"transactions":9,"vwap":1630},"2025-12-18",93.92,93.28,93.33,16500,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1339,"percent_change":857,"volume":762,"transactions":9,"vwap":1635},"2025-12-17",93.86,92.64,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1370,"percent_change":844,"volume":1642,"transactions":9,"vwap":1641},"2025-12-16",93.75,93.88,93.17,93.81,8400,{"date":1644,"open":1645,"high":1645,"low":1160,"close":1160,"change":511,"percent_change":575,"volume":1646,"transactions":9,"vwap":1160},"2025-12-15",94.96,8600,{"date":1648,"open":1567,"high":1649,"low":1650,"close":1595,"change":1651,"percent_change":72,"volume":1023,"transactions":9,"vwap":1595},"2025-12-12",95.34,94.14,-1.03,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1516,"change":122,"percent_change":977,"volume":1107,"transactions":9,"vwap":1516},"2025-12-11",94.81,95.43,94.49,{"date":1658,"open":1411,"high":1649,"low":1659,"close":1660,"change":1016,"percent_change":951,"volume":1661,"transactions":9,"vwap":1660},"2025-12-10",94.41,95.16,10200,{"date":1663,"open":1664,"high":1387,"low":1664,"close":1664,"change":547,"percent_change":547,"volume":754,"transactions":9,"vwap":1664},"2025-12-09",94.56,{"date":1666,"open":1593,"high":1593,"low":1411,"close":1620,"change":364,"percent_change":1370,"volume":1434,"transactions":9,"vwap":1620},"2025-12-08",{"date":1668,"open":1669,"high":1649,"low":1670,"close":1669,"change":1555,"percent_change":1556,"volume":1029,"transactions":9,"vwap":1669},"2025-12-05",94.95,94.92,{"date":1672,"open":1587,"high":1587,"low":1411,"close":1673,"change":1364,"percent_change":1364,"volume":1107,"transactions":9,"vwap":1673},"2025-12-04",94.78,{"date":1675,"open":1399,"high":1155,"low":1399,"close":1527,"change":190,"percent_change":142,"volume":1676,"transactions":9,"vwap":1527},"2025-12-03",13100,{"date":1678,"open":1679,"high":1527,"low":1399,"close":1343,"change":932,"percent_change":931,"volume":1557,"transactions":9,"vwap":1343},"2025-12-02",94.44,{"date":1681,"open":1343,"high":1682,"low":1683,"close":1683,"change":349,"percent_change":320,"volume":1684,"transactions":9,"vwap":1683},"2025-12-01",94.61,94.17,24300,{"date":1686,"open":1349,"high":1687,"low":1349,"close":1688,"change":1414,"percent_change":876,"volume":1234,"transactions":9,"vwap":1688},"2025-11-28",94.67,94.63,{"date":1690,"open":1639,"high":1691,"low":1692,"close":1386,"change":557,"percent_change":159,"volume":1584,"transactions":9,"vwap":1386},"2025-11-26",94.36,93.84,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1464,"change":783,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1464},"2025-11-25",92.58,93.6,92.12,0.89,20800,{"date":1701,"open":1702,"high":1284,"low":1703,"close":1284,"change":1704,"percent_change":884,"volume":1705,"transactions":9,"vwap":1284},"2025-11-24",91.65,91.58,1.47,15900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-21",90.52,91.84,90.27,91.18,0.87,0.96,22500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":893,"percent_change":1232,"volume":1720,"transactions":9,"vwap":1719},"2025-11-20",93.34,93.51,90.31,98400,{"date":1722,"open":1332,"high":1302,"low":1723,"close":1724,"change":122,"percent_change":726,"volume":959,"transactions":9,"vwap":1724},"2025-11-19",91.37,91.76,{"date":1726,"open":1727,"high":1697,"low":1728,"close":1729,"change":339,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-18",91.44,91.17,91.51,-0.72,15700,{"date":1733,"open":1309,"high":1734,"low":1735,"close":1294,"change":1736,"percent_change":1651,"volume":992,"transactions":9,"vwap":1294},"2025-11-17",93.29,91.79,-0.96,{"date":1738,"open":1294,"high":1739,"low":1294,"close":1740,"change":958,"percent_change":958,"volume":1741,"transactions":9,"vwap":1740},"2025-11-14",93.62,93.13,81300,{"date":1743,"open":1691,"high":1691,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1251,"transactions":9,"vwap":1744},"2025-11-13",93.080002,-1.62,-1.71,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1527,"change":657,"percent_change":657,"volume":784,"transactions":9,"vwap":1527},"2025-11-12",94.9,94.97,94.54,{"date":1753,"open":1462,"high":1369,"low":1386,"close":1754,"change":1755,"percent_change":1028,"volume":1503,"transactions":9,"vwap":1754},"2025-11-11",94.68,0.19,{"date":1757,"open":1758,"high":1751,"low":1759,"close":1656,"change":809,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1656},"2025-11-10",93.85,93.71,1.48,13400,{"date":1763,"open":1338,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":932,"volume":1126,"transactions":9,"vwap":1764},"2025-11-07",93.11,91.7,0.21,{"date":1768,"open":1692,"high":1692,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":886,"transactions":9,"vwap":1770},"2025-11-06",92.79,92.9,-1.11,-1.18,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":147,"percent_change":1192,"volume":953,"transactions":9,"vwap":1778},"2025-11-05",93.68,94.39,93.52,94.010002,{"date":1780,"open":1638,"high":1781,"low":1696,"close":1782,"change":1783,"percent_change":1005,"volume":978,"transactions":9,"vwap":1782},"2025-11-04",94.3,93.63,-1.13,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1493,"change":1184,"percent_change":1184,"volume":1126,"transactions":9,"vwap":1493},"2025-11-03",95.059998,94.64,{"date":1789,"open":1790,"high":1546,"low":1462,"close":1615,"change":127,"percent_change":918,"volume":1601,"transactions":9,"vwap":1615},"2025-10-31",94.8,{"date":1792,"open":1673,"high":1793,"low":1462,"close":1462,"change":1794,"percent_change":1736,"volume":1795,"transactions":9,"vwap":1462},"2025-10-30",94.99,-0.91,25000,{"date":1797,"open":1655,"high":1444,"low":1546,"close":1617,"change":1798,"percent_change":1798,"volume":1156,"transactions":9,"vwap":1617},"2025-10-29",-0.05,{"date":1800,"open":1801,"high":1547,"low":1582,"close":1567,"change":932,"percent_change":931,"volume":1139,"transactions":9,"vwap":1567},"2025-10-28",95.36,{"date":1803,"open":1470,"high":1412,"low":1754,"close":1582,"change":1804,"percent_change":1805,"volume":1471,"transactions":9,"vwap":1582},"2025-10-27",1.09,1.16,{"date":1807,"open":1358,"high":1650,"low":1418,"close":1461,"change":423,"percent_change":761,"volume":1010,"transactions":9,"vwap":1461},"2025-10-24",{"date":1809,"open":1810,"high":1337,"low":1810,"close":1811,"change":1812,"percent_change":520,"volume":1813,"transactions":9,"vwap":1811},"2025-10-23",92.66,93.19,0.62,27100,{"date":1815,"open":1355,"high":1355,"low":1816,"close":1817,"change":925,"percent_change":1730,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",92.040001,92.57,15800,{"date":1820,"open":1821,"high":1717,"low":1822,"close":1166,"change":646,"percent_change":1364,"volume":1823,"transactions":9,"vwap":1166},"2025-10-21",93.089996,93.010002,14500,{"date":1825,"open":1810,"high":1826,"low":1810,"close":1640,"change":1113,"percent_change":1523,"volume":1827,"transactions":9,"vwap":1640},"2025-10-20",93.23,9400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1277,"change":876,"percent_change":1171,"volume":1139,"transactions":9,"vwap":1277},"2025-10-17",91.45,92.31,91.35,{"date":1834,"open":1287,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1445,"transactions":9,"vwap":1837},"2025-10-16",92.67,91.31,91.64,-0.54,-0.59,{"date":1841,"open":1338,"high":1842,"low":1702,"close":1843,"change":530,"percent_change":190,"volume":1844,"transactions":9,"vwap":1843},"2025-10-15",92.99,92.18,12000,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":694,"percent_change":575,"volume":1289,"transactions":9,"vwap":1849},"2025-10-14",91.16,92.38,91.9,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-13",91.72,92.080002,1.44,1.59,9900,{"date":1858,"open":1859,"high":1324,"low":1256,"close":1256,"change":1860,"percent_change":1861,"volume":1289,"transactions":9,"vwap":1256},"2025-10-10",93.22,-2.46,-2.64,{"date":1863,"open":1318,"high":1318,"low":1770,"close":1864,"change":415,"percent_change":405,"volume":959,"transactions":9,"vwap":1864},"2025-10-09",93.099998,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1818,"transactions":9,"vwap":1870},"2025-10-08",93.050003,93.4,92.95,93.36,0.53,0.57,{"date":1874,"open":1734,"high":1875,"low":1876,"close":1877,"change":1370,"percent_change":843,"volume":1503,"transactions":9,"vwap":1877},"2025-10-07",93.37,92.68,92.83,{"date":1879,"open":1821,"high":1337,"low":1822,"close":1880,"change":1881,"percent_change":918,"volume":1073,"transactions":9,"vwap":1880},"2025-10-06",93.21,0.39,{"date":1883,"open":1884,"high":1717,"low":1293,"close":1885,"change":547,"percent_change":547,"volume":933,"transactions":9,"vwap":1885},"2025-10-03",92.94,92.82,{"date":1887,"open":1744,"high":1744,"low":1888,"close":1889,"change":1092,"percent_change":903,"volume":1033,"transactions":9,"vwap":1889},"2025-10-02",92.56,92.85,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":190,"percent_change":142,"volume":1213,"transactions":9,"vwap":1894},"2025-10-01",92.050003,92.87,92.72,{"date":1896,"open":1853,"high":1286,"low":1897,"close":1898,"change":931,"percent_change":977,"volume":1899,"transactions":9,"vwap":1898},"2025-09-30",91.88,92.42,9500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1843,"change":122,"percent_change":726,"volume":1243,"transactions":9,"vwap":1843},"2025-09-29",92.2,92.35,91.98,{"date":1906,"open":1729,"high":1907,"low":1304,"close":1907,"change":1872,"percent_change":1812,"volume":1908,"transactions":9,"vwap":1907},"2025-09-26",91.93,22200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":775,"percent_change":1305,"volume":1139,"transactions":9,"vwap":1914},"2025-09-25",91.39,91.49,90.91,91.36,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":405,"percent_change":404,"volume":1557,"transactions":9,"vwap":1919},"2025-09-24",92.24,91.69,91.83,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":356,"percent_change":1346,"volume":1589,"transactions":9,"vwap":1925},"2025-09-23",92.53,92.62,91.96,92.11,{"date":1927,"open":1928,"high":1876,"low":1928,"close":1835,"change":876,"percent_change":1929,"volume":999,"transactions":9,"vwap":1835},"2025-09-22",91.94,0.54,{"date":1931,"open":1277,"high":1932,"low":1933,"close":1294,"change":384,"percent_change":463,"volume":946,"transactions":9,"vwap":1294},"2025-09-19",92.25,91.82,{"date":1935,"open":1936,"high":1937,"low":1765,"close":1938,"change":1881,"percent_change":753,"volume":1625,"transactions":9,"vwap":1938},"2025-09-18",91.77,92.07,91.73,{"date":1940,"open":1304,"high":1255,"low":1270,"close":1941,"change":210,"percent_change":209,"volume":1942,"transactions":9,"vwap":1941},"2025-09-17",91.34,15100,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1573,"percent_change":453,"volume":1948,"transactions":9,"vwap":1947},"2025-09-16",91.67,91.28,91.43,20600,{"date":1950,"open":1951,"high":1735,"low":1951,"close":1852,"change":127,"percent_change":384,"volume":877,"transactions":9,"vwap":1852},"2025-09-15",91.52,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":657,"percent_change":657,"volume":1957,"transactions":9,"vwap":1956},"2025-09-12",91.27,91.47,91.32,11200,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":423,"percent_change":782,"volume":1557,"transactions":9,"vwap":1962},"2025-09-11",90.78,91.38,91.3,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1204,"change":931,"percent_change":726,"volume":1156,"transactions":9,"vwap":1204},"2025-09-10",90.84,90.35,{"date":1968,"open":1228,"high":1969,"low":1970,"close":1969,"change":932,"percent_change":977,"volume":1971,"transactions":9,"vwap":1969},"2025-09-09",90.29,90.029999,6400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1542,"percent_change":142,"volume":971,"transactions":9,"vwap":1977},"2025-09-08",89.98,90.23,89.92,90.059998,{"date":1979,"open":1269,"high":1269,"low":1980,"close":1981,"change":415,"percent_change":1573,"volume":1274,"transactions":9,"vwap":1981},"2025-09-05",89.39,89.77,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1970,"change":423,"percent_change":329,"volume":1987,"transactions":9,"vwap":1970},"2025-09-04",89.51,90.07,89.41,31600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1881,"percent_change":384,"volume":1994,"transactions":9,"vwap":1993},"2025-09-03",89.2,89.34,88.9,89.26,29900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1839,"percent_change":339,"volume":1402,"transactions":9,"vwap":1998},"2025-09-02",88.34,88.87,88.14,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":924,"volume":2006,"transactions":9,"vwap":2004},"2025-08-29",89.65,89.38,89.46,-0.64,4100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":147,"volume":1234,"transactions":9,"vwap":2010},"2025-08-28",89.74,90.099998,89.72,0.34,{"date":2014,"open":2004,"high":2015,"low":2004,"close":2016,"change":122,"percent_change":530,"volume":811,"transactions":9,"vwap":2016},"2025-08-27",89.79,89.76,{"date":2018,"open":2019,"high":1984,"low":2019,"close":1984,"change":384,"percent_change":52,"volume":1676,"transactions":9,"vwap":1984},"2025-08-26",89.099998,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":1370,"percent_change":1037,"volume":2025,"transactions":9,"vwap":2024},"2025-08-25",89.28,89.45,89.07,25400,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2023,"change":2030,"percent_change":2031,"volume":992,"transactions":9,"vwap":2023},"2025-08-22",88.47,89.59,1.35,1.53,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":300,"percent_change":1250,"volume":2038,"transactions":9,"vwap":2037},"2025-08-21",88.16,88.38,87.97,88.099998,15400,{"date":2040,"open":2041,"high":2041,"low":1999,"close":2042,"change":566,"percent_change":1326,"volume":2043,"transactions":9,"vwap":2042},"2025-08-20",88.67,88.49,4200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1839,"percent_change":339,"volume":784,"transactions":9,"vwap":2049},"2025-08-19",89.24,89.3,88.51,88.62,{"date":2051,"open":1230,"high":1993,"low":2052,"close":2053,"change":2054,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-18",89.040001,89.21,0,5200,{"date":2057,"open":2058,"high":2058,"low":2053,"close":2053,"change":1408,"percent_change":415,"volume":1298,"transactions":9,"vwap":2053},"2025-08-15",89.6,{"date":2060,"open":1990,"high":2061,"low":2062,"close":2063,"change":2054,"percent_change":2054,"volume":2064,"transactions":9,"vwap":2063},"2025-08-14",89.48,89.12,89.44,6500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2063,"change":726,"percent_change":190,"volume":953,"transactions":9,"vwap":2063},"2025-08-13",89.49,89.16,{"date":2070,"open":2071,"high":1230,"low":2072,"close":1230,"change":1713,"percent_change":1804,"volume":1234,"transactions":9,"vwap":1230},"2025-08-12",88.5,88.43,{"date":2074,"open":2075,"high":2071,"low":2076,"close":2076,"change":1325,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-11",88.39,88.21,-0.16,5900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1242,"percent_change":137,"volume":1646,"transactions":9,"vwap":2084},"2025-08-08",87.96,88.4,87.95,88.35,{"date":2086,"open":1208,"high":2087,"low":2088,"close":2089,"change":1798,"percent_change":1536,"volume":2090,"transactions":9,"vwap":2089},"2025-08-07",88.41,87.37,87.77,4900,{"date":2092,"open":1217,"high":2093,"low":2094,"close":2095,"change":137,"percent_change":22,"volume":2096,"transactions":9,"vwap":2095},"2025-08-06",87.89,87.17,87.82,15500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":843,"percent_change":775,"volume":1243,"transactions":9,"vwap":2102},"2025-08-05",87.68,87.76,87.050003,87.16,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2031,"volume":2109,"transactions":9,"vwap":2107},"2025-08-04",86.86,87.59,87.57,1.32,7400,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1274,"transactions":9,"vwap":2114},"2025-08-01",86.89,86,86.25,-1.44,-1.64,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":844,"percent_change":2121,"volume":992,"transactions":9,"vwap":2120},"2025-07-31",88.73,87.69,-0.45,{"date":2123,"open":2124,"high":2125,"low":2099,"close":2126,"change":1798,"percent_change":1536,"volume":2127,"transactions":9,"vwap":2126},"2025-07-30",88.24,88.32,88.089996,29100,{"date":2129,"open":2130,"high":2130,"low":2131,"close":1999,"change":574,"percent_change":1273,"volume":2132,"transactions":9,"vwap":1999},"2025-07-29",88.55,88.080002,24500,{"date":2134,"open":2087,"high":2135,"low":2136,"close":2084,"change":112,"percent_change":112,"volume":2137,"transactions":9,"vwap":2084},"2025-07-28",88.52,88.22,11500,{"date":2139,"open":2140,"high":2072,"low":2140,"close":1208,"change":2141,"percent_change":152,"volume":1193,"transactions":9,"vwap":1208},"2025-07-25",88.07,0.31,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1421,"percent_change":1556,"volume":2148,"transactions":9,"vwap":2147},"2025-07-24",88.029999,88.18,87.99,88.050003,36100,{"date":2150,"open":2151,"high":2093,"low":2152,"close":2093,"change":951,"percent_change":23,"volume":1589,"transactions":9,"vwap":2093},"2025-07-23",87.6,87.35,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":260,"percent_change":260,"volume":770,"transactions":9,"vwap":2157},"2025-07-22",87.34,87.019997,87.26,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":482,"percent_change":1555,"volume":1352,"transactions":9,"vwap":2163},"2025-07-21",87.2,87.62,87.18,87.23,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":657,"percent_change":657,"volume":886,"transactions":9,"vwap":2168},"2025-07-18",87.38,87.010002,87.080002,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1414,"percent_change":1929,"volume":2174,"transactions":9,"vwap":2173},"2025-07-17",86.57,87.14,87.059998,15300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":190,"percent_change":152,"volume":2180,"transactions":9,"vwap":2178},"2025-07-16",86.55,86.59,85.94,15000,{"date":2182,"open":2167,"high":2167,"low":2183,"close":2184,"change":300,"percent_change":2121,"volume":2185,"transactions":9,"vwap":2184},"2025-07-15",86.28,86.29,37900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1028,"percent_change":932,"volume":1100,"transactions":9,"vwap":2191},"2025-07-14",86.46,86.69,86.27,86.68,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":199,"percent_change":1370,"volume":2198,"transactions":9,"vwap":2197},"2025-07-11",86.4,86.6,86.2,86.48,82300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":636,"percent_change":122,"volume":2205,"transactions":9,"vwap":2204},"2025-07-10",86.65,86.9,86.51,86.81,80700,{"date":2207,"open":2208,"high":2178,"low":2209,"close":2178,"change":1871,"percent_change":1812,"volume":2210,"transactions":9,"vwap":2178},"2025-07-09",86.43,86.11,27600,{"date":2212,"open":2213,"high":2196,"low":2214,"close":2215,"change":1022,"percent_change":566,"volume":1589,"transactions":9,"vwap":2215},"2025-07-08",86.16,85.96,86.059998,{"date":2217,"open":2218,"high":2219,"low":2214,"close":2220,"change":863,"percent_change":339,"volume":2221,"transactions":9,"vwap":2220},"2025-07-07",86.5,86.52,86.17,101400,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":137,"percent_change":423,"volume":1298,"transactions":9,"vwap":2226},"2025-07-03",86.41,86.79,86.74,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":918,"percent_change":52,"volume":1601,"transactions":9,"vwap":2230},"2025-07-02",85.57,86.080002,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2233,"change":567,"percent_change":1325,"volume":2137,"transactions":9,"vwap":2233},"2025-07-01",85.66,85.79,85.44,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":463,"percent_change":2242,"volume":1289,"transactions":9,"vwap":2241},"2025-06-30",85.48,85.86,85.43,85.78,0.56,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1881,"percent_change":383,"volume":2249,"transactions":9,"vwap":2248},"2025-06-27",85.040001,85.46,84.76,85.3,16200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":520,"percent_change":1099,"volume":2255,"transactions":9,"vwap":2253},"2025-06-26",84.51,84.91,84.44,21500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1798,"percent_change":1536,"volume":2180,"transactions":9,"vwap":2261},"2025-06-25",84.39,84.42,84.089996,84.24,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-24",83.78,84.3,83.73,84.29,1.07,1.29,74000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":1713,"volume":964,"transactions":9,"vwap":2274},"2025-06-23",82.44,83.22,82.35,0.79,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":695,"percent_change":574,"volume":978,"transactions":9,"vwap":2282},"2025-06-20",83.07,83.080002,82.3,82.43,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":112,"percent_change":112,"volume":784,"transactions":9,"vwap":2288},"2025-06-18",82.71,83.12,82.56,82.6,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":924,"percent_change":1476,"volume":1172,"transactions":9,"vwap":2294},"2025-06-17",82.94,83.14,82.59,82.61,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1929,"percent_change":2300,"volume":985,"transactions":9,"vwap":2299},"2025-06-16",83.019997,83.52,83.32,0.65,{"date":2302,"open":2280,"high":2303,"low":2288,"close":2304,"change":2305,"percent_change":72,"volume":1676,"transactions":9,"vwap":2304},"2025-06-13",83.4,82.78,-0.9,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":142,"percent_change":147,"volume":1073,"transactions":9,"vwap":2309},"2025-06-12",83.24,83.68,83.23,{"date":2312,"open":2266,"high":2313,"low":2314,"close":2315,"change":1408,"percent_change":405,"volume":1156,"transactions":9,"vwap":2315},"2025-06-11",83.85,83.2,83.36,{"date":2317,"open":2308,"high":2318,"low":2319,"close":2320,"change":1881,"percent_change":1414,"volume":795,"transactions":9,"vwap":2320},"2025-06-10",83.67,83.18,83.59,{"date":2322,"open":2319,"high":2323,"low":2324,"close":2314,"change":2325,"percent_change":1198,"volume":2326,"transactions":9,"vwap":2314},"2025-06-09",83.38,83.040001,0.1,37100,{"date":2328,"open":2279,"high":2329,"low":2330,"close":2331,"change":1712,"percent_change":1072,"volume":1298,"transactions":9,"vwap":2331},"2025-06-06",83.29,82.99,83.099998,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1119,"volume":985,"transactions":9,"vwap":2337},"2025-06-05",82.88,83.050003,82.040001,82.23,-0.48,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2285,"change":107,"percent_change":646,"volume":2174,"transactions":9,"vwap":2285},"2025-06-04",82.77,82.93,82.68,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":1241,"percent_change":951,"volume":2349,"transactions":9,"vwap":2348},"2025-06-03",82.089996,82.81,82.65,14300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2012,"percent_change":918,"volume":2356,"transactions":9,"vwap":2355},"2025-06-02",81.45,82.15,81.21,82.13,25200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-30",81.65,81.85,80.95,81.79,-0.02,20100,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":190,"percent_change":1191,"volume":1126,"transactions":9,"vwap":2369},"2025-05-29",82.31,81.35,81.81,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":364,"percent_change":1250,"volume":2376,"transactions":9,"vwap":2375},"2025-05-28",81.97,82.050003,81.44,81.51,18400,{"date":2378,"open":2354,"high":2379,"low":2354,"close":2380,"change":2381,"percent_change":2382,"volume":912,"transactions":9,"vwap":2380},"2025-05-27",81.91,81.87,1.55,1.93,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1305,"percent_change":2388,"volume":959,"transactions":9,"vwap":2387},"2025-05-23",79.83,80.55,80.32,-0.63,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":240,"percent_change":240,"volume":1557,"transactions":9,"vwap":2394},"2025-05-22",80.72,81.24,80.59,80.83,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1264,"percent_change":2401,"volume":2109,"transactions":9,"vwap":2400},"2025-05-21",81.62,82.080002,80.81,80.82,-1.63,{"date":2403,"open":2337,"high":2337,"low":2404,"close":2405,"change":1573,"percent_change":768,"volume":1513,"transactions":9,"vwap":2405},"2025-05-20",81.93,82.16,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1184,"percent_change":958,"volume":1218,"transactions":9,"vwap":2410},"2025-05-19",81.49,82.52,82.45,{"date":2412,"open":2413,"high":2414,"low":2362,"close":2414,"change":1872,"percent_change":605,"volume":2415,"transactions":9,"vwap":2414},"2025-05-16",81.99,82.41,26100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":1191,"percent_change":231,"volume":2421,"transactions":9,"vwap":2419},"2025-05-15",81.2,81.84,81.13,24000,{"date":2423,"open":2424,"high":2424,"low":2418,"close":2425,"change":2325,"percent_change":1198,"volume":2426,"transactions":9,"vwap":2425},"2025-05-14",81.58,81.47,27200,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":952,"percent_change":22,"volume":2432,"transactions":9,"vwap":2431},"2025-05-13",80.85,81.67,81.37,22600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-12",80.69,80.79,80.019997,80.76,2.58,3.3,29600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2363,"percent_change":547,"volume":1306,"transactions":9,"vwap":2447},"2025-05-09",78.5,78.69,78.029999,78.18,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":231,"percent_change":1242,"volume":2454,"transactions":9,"vwap":2453},"2025-05-08",78.3,78.87,77.94,78.2,18900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":945,"percent_change":753,"volume":1548,"transactions":9,"vwap":2460},"2025-05-07",77.53,77.89,77.050003,77.75,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1346,"percent_change":2467,"volume":1266,"transactions":9,"vwap":2466},"2025-05-06",77.4,77.8,77.26,77.42,-0.77,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2338,"percent_change":2473,"volume":1471,"transactions":9,"vwap":2472},"2025-05-05",77.92,78.44,78.019997,-0.61,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2444,"change":2479,"percent_change":2031,"volume":1199,"transactions":9,"vwap":2444},"2025-05-02",78.24,78.66,78.040001,1.18,{"date":2481,"open":2482,"high":2483,"low":2465,"close":2484,"change":876,"percent_change":2300,"volume":2485,"transactions":9,"vwap":2484},"2025-05-01",77.54,78.059998,77.32,14800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":825,"percent_change":1198,"volume":2492,"transactions":9,"vwap":2491},"2025-04-30",75.75,76.87,75.16,76.82,17700,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":384,"percent_change":1242,"volume":2498,"transactions":9,"vwap":2497},"2025-04-29",76.010002,76.85,76.73,18800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":107,"percent_change":1364,"volume":1856,"transactions":9,"vwap":2504},"2025-04-28",76.41,76.59,75.61,76.29,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":1171,"percent_change":38,"volume":2510,"transactions":9,"vwap":2508},"2025-04-25",75.67,76.23,75.46,11900,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-04-24",74.25,75.71,75.68,1.7,2.3,21200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1523,"percent_change":595,"volume":2525,"transactions":9,"vwap":2524},"2025-04-23",74.8,75.39,73.89,73.98,34600,{"date":180,"open":2527,"high":2528,"low":176,"close":2529,"change":686,"percent_change":2269,"volume":2530,"transactions":9,"vwap":2529},71.93,73.16,72.86,47600]