[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILCG":3,"homepage-market-summary":30,"stock-historical-ILCG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILCG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4647,0.551832,"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},118.75,119.03,119.52,118.6131,117.495,1.255,1.07,56808.202855,120.57,91.26,79171.619864128,93.8,5592,{"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},75.57,76573,27949204.966032,54.5,"2025-04-22",[182,185,195,205,214,224,234,245,254,263,274,285,295,305,315,326,337,348,359,370,381,392,402,412,422,433,444,454,464,474,482,493,503,514,523,534,544,555,565,574,582,593,601,610,620,630,641,652,662,672,682,692,701,712,718,728,738,746,755,766,773,781,790,798,804,812,820,827,834,843,849,856,865,871,880,887,893,900,908,917,925,931,939,946,954,962,968,976,983,990,999,1006,1015,1021,1029,1037,1042,1049,1055,1064,1073,1079,1085,1092,1099,1107,1114,1123,1130,1138,1144,1150,1158,1165,1173,1180,1189,1197,1205,1213,1221,1229,1236,1244,1249,1255,1263,1271,1278,1286,1292,1299,1308,1316,1323,1332,1340,1347,1354,1361,1367,1372,1380,1387,1394,1402,1410,1415,1421,1428,1434,1443,1449,1456,1463,1472,1479,1484,1491,1498,1506,1512,1518,1526,1534,1540,1549,1557,1564,1571,1578,1585,1591,1598,1606,1612,1619,1626,1634,1642,1647,1653,1661,1667,1675,1682,1689,1696,1702,1709,1716,1721,1729,1734,1738,1743,1751,1757,1764,1771,1779,1787,1793,1801,1807,1811,1814,1822,1828,1835,1839,1845,1849,1853,1860,1864,1871,1879,1888,1894,1899,1908,1915,1920,1925,1933,1939,1943,1948,1955,1961,1967,1973,1980,1987,1993,2002,2008,2014,2020,2026,2031,2037,2042,2049,2057,2064,2071,2075,2080,2086,2095,2100,2105,2111,2117,2124,2130,2133,2138,2142,2147,2153,2158,2163,2166,2172,2178,2183,2190,2194,2200,2206,2212,2218,2222,2228,2233,2237,2244,2250,2256,2261,2268,2271,2275,2280,2284,2288,2294,2299,2302,2308,2313,2318,2326,2331,2335,2341,2346,2352,2357,2362,2367,2373,2379,2384,2391,2395,2401,2406,2411,2417,2421,2426,2434,2439,2444,2451,2457,2464,2470,2476,2484,2490,2496,2503,2510,2517,2521,2528,2535,2540,2547,2554,2562,2569,2576,2583,2588,2593,2600,2607,2613,2621,2628,2634,2640,2645,2650,2655,2664,2671,2678,2685,2694,2700,2708,2715,2721,2727,2733,2740,2745,2753],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},686,118.91,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",117.4,117.82,116.49,0.525,0.45,103677.549575,1004,117.3389,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",117.59,117.995,116.97,-0.13,-0.11,184574.112315,878,117.7297,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":107,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",117.65,116.82,117.1,0.05,30541.301537,554,117.1541,{"date":215,"open":197,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",117.69,116.53,117.04,-0.844,-0.72,53842.038889,741,117.2,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":127,"volume":231,"transactions":232,"vwap":233},"2026-09-25",117.838,118,117.19,117.884,0.474,57103.081047,619,117.6745,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",116.28,117.6499,116.1,117.41,0.13,0.11,132756.844447,563,117.0333,{"date":246,"open":247,"high":247,"low":199,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",118.25,117.28,-1.1,-0.93,89838.49699,522,117.312,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":52,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",117.91,118.58,118.38,0.42,25051.208216,423,118.3263,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",116.24,118.0868,116.09,117.89,2.71,2.35,34141.903427,573,117.379,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",114.73,115.19,114.47,115.18,0.79,0.69,43458.409677,613,114.7111,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",114.51,114.08,114.39,1.87,1.66,35404.0963,546,114.3735,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":241,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",113.05,113.71,111.82,112.52,0.1,21558.466101,509,113.0723,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",113.24,112.26,112.41,-0.75,-0.66,44518.46674,612,112.5068,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",112.85,113.6699,112.396,113.16,-1.51,-1.32,50570.27858,626,113.2153,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",114.85,115.0689,114.65,114.67,1.06,0.93,28635.491868,479,114.832,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",113.6,114.15,113.525,113.61,-1.22,-1.06,62387.089442,721,113.933,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",115.16,115.27,114.685,114.83,-0.7,-0.61,35950.57352,579,114.9572,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",116,116.085,115.43,115.53,-0.14,-0.12,52518.615119,774,115.8126,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",115.74,116.12,115.38,115.67,0.16,0.14,37020.978002,536,115.6423,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",114.57,115.7,114.3172,115.51,1.4,1.23,28988.679201,914,115.1935,{"date":393,"open":394,"high":289,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",113.56,113.475,114.11,0.5,0.44,30152.103589,475,114.1055,{"date":403,"open":404,"high":405,"low":406,"close":342,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",113.79,114.265,113.3211,-1.39,-1.21,30325.728441,655,113.7397,{"date":413,"open":414,"high":279,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",114.99,114.535,115,-0.17,-0.15,33070.99937,590,114.7884,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",116.38,116.6999,115.03,115.17,-1.3,-1.12,36411.54968,599,115.7196,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",115.83,116.59,115.49,116.47,2.16,1.89,52189.826153,948,116.0207,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",114.06,114.59,113.86,114.31,-0.02,35992.182075,562,114.2916,{"date":455,"open":278,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",114.86,113.99,114.33,0.695,0.61,29267.688422,455,114.2935,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",114.45,113.426,113.635,-1.225,-1.07,78149.837092,1070,113.7598,{"date":475,"open":476,"high":476,"low":477,"close":456,"change":142,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",115.3,114.455,0.28,41817.6026,616,114.9155,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",115.09,115.4,114.37,114.54,-0.91,-0.79,403494.734493,680,115.2133,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",116.55,115.0883,115.45,-0.53,-0.46,53631.401084,662,115.7295,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",116.54,116.72,115.92,115.98,-2.08,-1.76,199676.00954,542,116.0471,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":417,"percent_change":365,"volume":520,"transactions":521,"vwap":522},"2026-08-17",118.5,118.695,118.05,118.06,29389.698974,494,118.409,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",118.76,118.795,117.97,118.23,-0.41,-0.35,23967.83048,334,118.2207,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":357,"vwap":543},"2026-08-13",118.22,119.11,118.18,118.64,0.91,0.77,42834.0866,118.7405,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",118.07,118.08,117.61,117.73,0.97,0.83,49680.9365,705,117.8639,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",117.67,116.5,116.76,-0.34,-0.29,40528.553502,552,116.9745,{"date":566,"open":567,"high":568,"low":569,"close":209,"change":570,"percent_change":498,"volume":571,"transactions":572,"vwap":573},"2026-08-10",117.53,117.88,117.05,-0.62,76366.150581,883,117.3017,{"date":575,"open":576,"high":577,"low":209,"close":578,"change":579,"percent_change":333,"volume":580,"transactions":303,"vwap":581},"2026-08-07",117.63,117.9273,117.72,1.08,34057.88166,117.638,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",116.6,117.6,116.525,116.64,-0.33,-0.28,44358.370943,583,116.8951,{"date":594,"open":256,"high":595,"low":596,"close":199,"change":597,"percent_change":598,"volume":599,"transactions":420,"vwap":600},"2026-08-05",118.485,116.95,-0.22,-0.19,40347.595521,117.5166,{"date":602,"open":603,"high":604,"low":603,"close":228,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",115.39,117.51,3.26,2.86,42550.6508,713,116.6374,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",111.69,114.23,113.93,2.15,1.92,95244.370154,937,113.5965,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":102,"volume":627,"transactions":628,"vwap":629},"2026-07-31",112.06,112.21,110.55,111.78,1.12,47377.972931,598,111.7098,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",109.58,110.78,109.39,110.66,2.89,2.68,42479.200839,589,110.2581,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",109.79,110.33,107.68,107.77,-2.42,-2.2,50224.269539,674,108.8569,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":489,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",109.98,110.57,108.57,110.19,-0.71,48558.18702,633,109.9085,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",112.68,109.99,110.98,-0.63,-0.56,29352.843068,486,110.7806,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":310,"volume":679,"transactions":680,"vwap":681},"2026-07-24",112.32,112.99,111.2,111.61,-0.84,27990.484116,497,112.0564,{"date":683,"open":309,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",113.12,111.9,112.45,-1.69,-1.48,43095.281215,604,112.4337,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":365,"volume":698,"transactions":699,"vwap":700},"2026-07-22",113.54,114.74,114.14,-0.155,74574.013076,790,114.3029,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",114.03,114.41,113.385,114.295,1.835,1.63,50522.554368,697,114.2092,{"date":713,"open":342,"high":446,"low":309,"close":714,"change":201,"percent_change":715,"volume":716,"transactions":608,"vwap":717},"2026-07-20",112.46,-0.1,74058.510627,113.0373,{"date":719,"open":677,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",113.5331,111.03,112.57,-1.46,-1.28,49830.221059,714,112.8029,{"date":729,"open":730,"high":731,"low":732,"close":703,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",115.15,115.2329,113.53,-1.97,-1.7,57007.913006,699,114.3027,{"date":739,"open":740,"high":740,"low":741,"close":361,"change":742,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",116.62,114.7119,-0.03,54390.866142,728,115.6528,{"date":747,"open":435,"high":748,"low":749,"close":750,"change":751,"percent_change":387,"volume":752,"transactions":753,"vwap":754},"2026-07-14",116.185,114.918,116.03,1.6,68637.025889,735,115.8098,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",115.44,115.675,114.29,114.43,-2.09,-1.79,63053.951035,779,114.9395,{"date":767,"open":768,"high":584,"low":769,"close":770,"change":771,"percent_change":127,"volume":772,"transactions":9,"vwap":770},"2026-07-10",115.88,115.32,116.52,0.47,52700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":388,"volume":780,"transactions":9,"vwap":778},"2026-07-09",115.77,116.34,114.96,116.050003,1.41,58300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",113.26,114.79,112.91,114.64,0.52,0.46,113400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",114.66,113.059998,114.12,-1.55,-1.34,90900,{"date":799,"open":414,"high":778,"low":800,"close":375,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":375},"2026-07-06",114.77,1.58,1.38,83500,{"date":805,"open":806,"high":807,"low":783,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",115.72,116.45,114.089996,-1.57,-1.36,119600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":810,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-01",115.94,116.42,115.56,115.66,-1.16,220600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":440,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",115.13,117.29,117.019997,1.64,547500,{"date":828,"open":829,"high":427,"low":830,"close":822,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":822},"2026-06-29",113.57,112.34,2.77,2.47,48900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",112.24,113.37,111.84,112.36,-1.19,-1.05,60300,{"date":844,"open":800,"high":845,"low":836,"close":846,"change":122,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",115.040001,113.55,0.22,48000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":366,"percent_change":201,"volume":855,"transactions":9,"vwap":854},"2026-06-24",113.64,114.76,112.58,113.3,69800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",113.67,114.82,113.18,113.42,-3.34,-2.86,61100,{"date":866,"open":207,"high":867,"low":424,"close":559,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":559},"2026-06-22",117.9,-0.38,-0.32,50400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",116.93,117.36,116.14,117.14,2.24,1.95,39700,{"date":881,"open":882,"high":596,"low":883,"close":884,"change":796,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",116.61,114.78,114.9,-1.15,65600,{"date":888,"open":889,"high":585,"low":890,"close":265,"change":891,"percent_change":72,"volume":892,"transactions":9,"vwap":265},"2026-06-16",117.46,116.15,-1.27,60700,{"date":894,"open":895,"high":896,"low":895,"close":604,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":604},"2026-06-15",116.79,117.83,3.21,2.81,94800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":142,"volume":907,"transactions":9,"vwap":905},"2026-06-12",114.49,114.94,113.2,114.3,0.36,77100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",111.73,114.2,111.26,113.94,2.58,2.32,101400,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",113.14,114.019997,111.36,-2.77,-2.43,86100,{"date":926,"open":927,"high":424,"low":928,"close":929,"change":354,"percent_change":355,"volume":930,"transactions":9,"vwap":929},"2026-06-09",115.86,110.94,114.13,154000,{"date":932,"open":933,"high":934,"low":935,"close":353,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":353},"2026-06-08",115.42,115.78,114.68,0.87,0.76,71100,{"date":940,"open":941,"high":585,"low":851,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",117.47,113.96,-4.96,-4.17,143500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":833,"transactions":9,"vwap":951},"2026-06-04",117.44,119.32,117.43,118.92,-0.07,-0.06,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",120.14,118.8,118.99,-1.23,-1.02,115900,{"date":963,"open":964,"high":25,"low":965,"close":966,"change":376,"percent_change":240,"volume":967,"transactions":9,"vwap":966},"2026-06-02",120.29,119.69,120.22,48100,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",118.78,120.46,120.059998,1.18,0.99,49300,{"date":977,"open":257,"high":978,"low":247,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",119.080002,118.88,0.64,0.54,35100,{"date":984,"open":985,"high":986,"low":895,"close":987,"change":988,"percent_change":23,"volume":989,"transactions":9,"vwap":987},"2026-05-28",117.010002,118.35,118.24,1.25,44600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",117.089996,117.16,116.43,116.99,-0.05,-0.04,28900,{"date":1000,"open":217,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":988,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",117.42,116.51,117.040001,1.45,36500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",116.19,116.36,115.46,115.59,0.17,0.15,82400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":933,"change":240,"percent_change":241,"volume":1020,"transactions":9,"vwap":933},"2026-05-21",114.69,115.87,114.36,146800,{"date":1022,"open":929,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",115.35,113.85,115.29,1.74,1.53,403000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":846,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":846},"2026-05-19",113.73,114.24,112.86,-1,-0.87,33200,{"date":1038,"open":933,"high":363,"low":1039,"close":1040,"change":658,"percent_change":570,"volume":1041,"transactions":9,"vwap":1040},"2026-05-18",113.59,114.55,65400,{"date":1043,"open":1044,"high":1009,"low":416,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",115.76,115.26,-2.04,-1.74,107300,{"date":1050,"open":768,"high":950,"low":768,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",117.3,1.5,1.3,33800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",115.059998,116.17,114.059998,115.8,1.2,1.05,55800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",114.46,114.89,113.050003,114.6,-0.5,-0.43,40400,{"date":1074,"open":1075,"high":817,"low":613,"close":1076,"change":478,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",114.25,115.099998,0.24,109500,{"date":1080,"open":1081,"high":328,"low":1081,"close":859,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":859},"2026-05-08",114.029999,1.24,1.09,68300,{"date":1086,"open":1087,"high":792,"low":1088,"close":1089,"change":1090,"percent_change":597,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",114.19,113.25,113.58,-0.25,204400,{"date":1093,"open":1094,"high":614,"low":1095,"close":1096,"change":1097,"percent_change":439,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",112.59,112.5,113.83,2.41,63400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":551,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",111.23,111.67,111.13,111.42,0.92,89600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":997,"percent_change":997,"volume":1113,"transactions":9,"vwap":1112},"2026-05-04",110.62,111.11,109.77,110.5,63700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",110.43,111,110.42,110.54,0.68,0.62,150000,{"date":1124,"open":1111,"high":1125,"low":1126,"close":1127,"change":280,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",110,108.2,109.86,0.72,64800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":418,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",109.27,109.38,108.48,109.07,-0.16,76400,{"date":1139,"open":1140,"high":1141,"low":656,"close":1142,"change":810,"percent_change":959,"volume":1143,"transactions":9,"vwap":1142},"2026-04-28",109.13,109.53,109.23,66300,{"date":1145,"open":1146,"high":635,"low":1147,"close":1148,"change":398,"percent_change":127,"volume":1149,"transactions":9,"vwap":1148},"2026-04-27",109.96,109.64,110.59,53700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":870,"transactions":9,"vwap":1155},"2026-04-24",109.040001,110.27,108.74,110.15,1.69,1.56,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":429,"percent_change":960,"volume":1164,"transactions":9,"vwap":1163},"2026-04-23",109.19,109.5,107.41,108.46,47700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":632,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":632},"2026-04-22",108.76,109.59,108.56,1.93,1.79,52400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":220,"percent_change":311,"volume":1179,"transactions":9,"vwap":1178},"2026-04-21",108.59,108.94,107.52,107.65,124400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-20",108.28,108.5,107.76,108.37,-0.26,-0.24,109400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",108,108.85,108.63,1.72,1.61,47900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":122,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",107.040001,107.18,106.21,106.91,0.23,71500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1053,"volume":1212,"transactions":9,"vwap":1210},"2026-04-15",105.61,106.74,105.57,106.66,1.37,61900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",104.019997,105.31,105.29,2.09,2.03,77700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-13",101.28,103.27,103.2,1.46,1.44,68900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":771,"percent_change":788,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",101.71,102.22,101.57,101.74,58100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",100.64,101.42,100.089996,101.27,0.63,84900,{"date":1245,"open":1239,"high":1239,"low":1246,"close":1238,"change":1247,"percent_change":81,"volume":1248,"transactions":9,"vwap":1238},"2026-04-08",99.97,3.02,64900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":398,"percent_change":191,"volume":1254,"transactions":9,"vwap":1252},"2026-04-07",96.82,97.62,95.88,70500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":127,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",96.77,97.22,96.75,97.18,0.41,34100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-02",94.91,97.080002,94.43,96.78,0.07,65700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":388,"percent_change":1277,"volume":1212,"transactions":9,"vwap":1276},"2026-04-01",96.42,97.42,96.23,96.71,1.29,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",92.91,95.56,95.48,3.8,4.14,168200,{"date":1287,"open":1288,"high":1288,"low":26,"close":1289,"change":489,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-30",93.4,91.68,-0.85,103400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":509,"percent_change":648,"volume":1298,"transactions":9,"vwap":1297},"2026-03-27",93.93,93.95,92.33,92.47,77900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",96.43,96.63,94.51,94.55,-2.84,-2.92,65900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1128,"volume":1315,"transactions":9,"vwap":1313},"2026-03-25",97.77,98.11,97.11,97.39,0.7,119500,{"date":1317,"open":1318,"high":1258,"low":1319,"close":1320,"change":1321,"percent_change":678,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",96.93,96.34,96.69,-0.82,90100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",97.86,98.78,97.43,97.51,1.43,1.49,102400,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",97.96,95.61,96.080002,-2.11,-2.15,54100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":417,"percent_change":417,"volume":1346,"transactions":9,"vwap":1345},"2026-03-19",97.35,98.57,96.91,98.19,72900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":322,"percent_change":322,"volume":1353,"transactions":9,"vwap":1352},"2026-03-18",99.36,99.65,98.35,98.36,61000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":241,"percent_change":241,"volume":1360,"transactions":9,"vwap":1359},"2026-03-17",99.82,100.22,99.51,99.68,25100,{"date":1362,"open":1363,"high":1240,"low":1364,"close":1365,"change":802,"percent_change":779,"volume":1366,"transactions":9,"vwap":1365},"2026-03-16",99.3,99.29,99.57,48500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1345,"change":344,"percent_change":470,"volume":1371,"transactions":9,"vwap":1345},"2026-03-13",99.79,98.07,45300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",100.3,99.19,99.25,-1.87,-1.85,78600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":377,"percent_change":377,"volume":1386,"transactions":9,"vwap":1385},"2026-03-11",101.36,101.52,100.62,101.12,53500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":715,"percent_change":715,"volume":1393,"transactions":9,"vwap":1392},"2026-03-10",101.099998,101.91,100.86,100.98,50900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":751,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",98.46,101.17,98.22,101.080002,1.59,107800,{"date":1403,"open":1404,"high":1405,"low":1376,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",99.76,100.59,99.49,-1.73,-1.71,50000,{"date":1411,"open":1392,"high":1412,"low":1246,"close":1413,"change":1090,"percent_change":1090,"volume":1414,"transactions":9,"vwap":1413},"2026-03-05",101.77,101.22,117500,{"date":1416,"open":1238,"high":1417,"low":1418,"close":1419,"change":1082,"percent_change":1082,"volume":1420,"transactions":9,"vwap":1419},"2026-03-04",101.8,100.44,101.47,85300,{"date":1422,"open":1423,"high":1405,"low":1424,"close":1425,"change":885,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-03",99.31,98.43,100.23,-1.13,322300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":906,"percent_change":906,"volume":1433,"transactions":9,"vwap":1432},"2026-03-02",99.43,101.66,101.38,251200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-27",100.5,101.25,100.38,101.019997,-1.03,-1.01,154700,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":840,"percent_change":885,"volume":1448,"transactions":9,"vwap":1447},"2026-02-26",103.17,100.9,102.050003,155100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1277,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",102.48,103.38,103.24,1.27,86200,{"date":1457,"open":1458,"high":1459,"low":1446,"close":1460,"change":1461,"percent_change":550,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",100.93,102.089996,101.95,0.98,58900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",102.019997,102.23,100.57,100.97,-1.2,-1.17,72200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":541,"percent_change":937,"volume":1478,"transactions":9,"vwap":1477},"2026-02-20",100.95,102.61,100.77,102.17,111900,{"date":1480,"open":1481,"high":1482,"low":1238,"close":1483,"change":201,"percent_change":201,"volume":1248,"transactions":9,"vwap":1483},"2026-02-19",101.07,101.59,101.4,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":281,"percent_change":1120,"volume":1490,"transactions":9,"vwap":1489},"2026-02-18",101.14,102.13,100.94,101.51,62800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":127,"percent_change":127,"volume":1497,"transactions":9,"vwap":1496},"2026-02-17",99.93,101.3,99.28,100.82,98700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",100.84,101.35,100.13,100.42,-0.3,60400,{"date":1507,"open":1445,"high":1445,"low":1467,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",100.72,-1.94,-1.89,67900,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":996,"percent_change":996,"volume":1517,"transactions":9,"vwap":1516},"2026-02-11",103.76,102.029999,102.66,109300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",103.61,103.65,102.71,-0.59,-0.57,123300,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",101.99,103.9,103.3,1.17,1.15,71600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1487,"change":1538,"percent_change":914,"volume":1539,"transactions":9,"vwap":1487},"2026-02-06",100.34,102.43,2.57,98100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",100.14,100.87,99.11,99.56,-1.67,-1.65,111000,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-04",103.019997,100.11,101.23,-1.92,-1.86,112600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":687,"volume":1563,"transactions":9,"vwap":1561},"2026-02-03",105.35,102.010002,103.15,-1.77,129200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":122,"volume":1570,"transactions":9,"vwap":1568},"2026-02-02",104.059998,105.43,104.92,0.26,64000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1440,"volume":1196,"transactions":9,"vwap":1576},"2026-01-30",105.13,105.68,104.25,104.66,-1.09,{"date":1579,"open":1580,"high":1580,"low":1521,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-29",106.32,105.75,-0.21,-0.2,43600,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":210,"percent_change":210,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",106.4,105.73,105.96,50800,{"date":1592,"open":1581,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":132,"volume":1597,"transactions":9,"vwap":1595},"2026-01-27",106.15,105.46,105.91,0.82,35900,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-26",104.56,105.4,105.089996,0.6,0.57,47300,{"date":1607,"open":1608,"high":1568,"low":1609,"close":1610,"change":1569,"percent_change":122,"volume":1611,"transactions":9,"vwap":1610},"2026-01-23",104.29,104,104.49,96000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":937,"percent_change":38,"volume":1618,"transactions":9,"vwap":1617},"2026-01-22",104.48,104.53,103.81,104.23,49600,{"date":1620,"open":1522,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":59,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",104.13,102.33,103.47,1.22,85400,{"date":1627,"open":1628,"high":1629,"low":1487,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",103.059998,103.63,102.25,-2.71,-2.58,96500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-16",105.39,105.52,104.72,104.96,0,127600,{"date":1643,"open":1209,"high":1644,"low":1645,"close":1639,"change":259,"percent_change":127,"volume":1646,"transactions":9,"vwap":1639},"2026-01-15",105.64,104.81,170600,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":891,"percent_change":1469,"volume":1652,"transactions":9,"vwap":1651},"2026-01-14",105.12,103.77,104.54,127000,{"date":1654,"open":1655,"high":1656,"low":1217,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-13",105.98,106.26,105.81,-0.09,-0.08,154100,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":127,"percent_change":147,"volume":1666,"transactions":9,"vwap":1665},"2026-01-12",104.89,106.23,105.9,80000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1596,"volume":1674,"transactions":9,"vwap":1672},"2026-01-09",104.94,105.78,104.75,105.5,0.86,120700,{"date":1676,"open":1209,"high":1209,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",104.3,104.64,-0.95,-0.9,72400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":107,"percent_change":107,"volume":1688,"transactions":9,"vwap":1687},"2026-01-07",105.58,106.28,105.51,105.59,67200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":38,"percent_change":1314,"volume":1695,"transactions":9,"vwap":1694},"2026-01-06",104.98,105.6,104.74,105.53,65800,{"date":1697,"open":1602,"high":1698,"low":1576,"close":1699,"change":1604,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-05",105.26,104.8,0.55,129500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1617,"change":1707,"percent_change":1708,"volume":907,"transactions":9,"vwap":1617},"2026-01-02",104.99,105.45,103.67,0.19,0.18,{"date":1710,"open":1669,"high":1711,"low":1215,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-31",105.019997,104.040001,-0.81,-0.77,86700,{"date":1717,"open":1718,"high":1698,"low":1719,"close":1719,"change":597,"percent_change":1582,"volume":1720,"transactions":9,"vwap":1719},"2025-12-30",105.029999,104.85,42100,{"date":1722,"open":1704,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-29",105.22,104.73,105.07,-0.54,-0.51,26000,{"date":1730,"open":1731,"high":1732,"low":1207,"close":1207,"change":210,"percent_change":210,"volume":1733,"transactions":9,"vwap":1207},"2025-12-26",105.71,105.92,23300,{"date":1735,"open":1636,"high":1644,"low":1698,"close":1736,"change":1708,"percent_change":1012,"volume":1737,"transactions":9,"vwap":1736},"2025-12-24",105.56,27900,{"date":1739,"open":1608,"high":1636,"low":1608,"close":1740,"change":1741,"percent_change":1128,"volume":1742,"transactions":9,"vwap":1740},"2025-12-23",105.38,0.75,49800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":541,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",104.59,104.65,104.21,104.63,0.8,65000,{"date":1752,"open":1753,"high":1754,"low":1551,"close":1754,"change":1755,"percent_change":1277,"volume":1756,"transactions":9,"vwap":1754},"2025-12-19",103.11,103.83,1.32,78700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1454,"percent_change":988,"volume":1763,"transactions":9,"vwap":1762},"2025-12-18",102.37,103.089996,102.11,102.51,76200,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1407,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-17",103.029999,101.21,101.24,-1.68,57500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-16",102.39,103.19,102.18,102.97,0.12,62100,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-15",103.95,102.65,102.85,-0.37,-0.36,40900,{"date":1788,"open":1789,"high":1748,"low":1790,"close":1791,"change":762,"percent_change":734,"volume":1792,"transactions":9,"vwap":1791},"2025-12-12",104.52,102.91,103.22,65200,{"date":1794,"open":1795,"high":1718,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-11",104.18,103.57,105.010002,0.21,0.2,74100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1699,"change":210,"percent_change":210,"volume":1806,"transactions":9,"vwap":1699},"2025-12-10",104.5,105.080002,104.099998,62300,{"date":1808,"open":1746,"high":1809,"low":1678,"close":1671,"change":715,"percent_change":715,"volume":1810,"transactions":9,"vwap":1671},"2025-12-09",105,110900,{"date":1812,"open":1704,"high":1725,"low":1789,"close":1719,"change":450,"percent_change":450,"volume":1813,"transactions":9,"vwap":1719},"2025-12-08",49900,{"date":1815,"open":1724,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-05",105.24,104.51,104.87,0.34,0.33,82800,{"date":1823,"open":1824,"high":1825,"low":1712,"close":1615,"change":191,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1615},"2025-12-04",104.36,104.57,0.43,62200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":365,"percent_change":200,"volume":1834,"transactions":9,"vwap":1833},"2025-12-03",103.7,104.34,103.62,104.080002,106100,{"date":1836,"open":1747,"high":1693,"low":1529,"close":1837,"change":906,"percent_change":152,"volume":1838,"transactions":9,"vwap":1837},"2025-12-02",104.22,374900,{"date":1840,"open":1841,"high":1842,"low":1225,"close":1843,"change":1785,"percent_change":530,"volume":1844,"transactions":9,"vwap":1843},"2025-12-01",103.31,104.24,103.86,167600,{"date":1846,"open":1529,"high":1837,"low":1847,"close":1837,"change":191,"percent_change":1826,"volume":1848,"transactions":9,"vwap":1837},"2025-11-28",103.79,14900,{"date":1850,"open":1629,"high":1851,"low":1225,"close":1650,"change":550,"percent_change":1852,"volume":1605,"transactions":9,"vwap":1650},"2025-11-26",104.029999,0.94,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":281,"percent_change":1120,"volume":1859,"transactions":9,"vwap":1858},"2025-11-25",101.55,102.95,100.79,102.8,50500,{"date":1861,"open":1405,"high":1862,"low":1405,"close":1761,"change":1219,"percent_change":1219,"volume":1863,"transactions":9,"vwap":1761},"2025-11-24",102.26,78100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":142,"percent_change":142,"volume":1870,"transactions":9,"vwap":1869},"2025-11-21",100.010002,101.16,98.59,100.080002,73100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1404,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1404},"2025-11-20",103.72,104.12,99.62,-2.03,-1.99,112200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-19",101.39,102.42,100.88,101.79,0.59,0.58,87500,{"date":1889,"open":1431,"high":1528,"low":1890,"close":1891,"change":1892,"percent_change":428,"volume":1893,"transactions":9,"vwap":1891},"2025-11-18",100.45,101.2,-1.33,99800,{"date":1895,"open":1776,"high":1520,"low":1896,"close":1897,"change":818,"percent_change":429,"volume":1898,"transactions":9,"vwap":1897},"2025-11-17",101.89,102.53,35500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-14",101.98,104.35,101.85,103.69,0.3,0.29,41000,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1113,"transactions":9,"vwap":1912},"2025-11-13",105.11,103.040001,103.39,-2.32,-2.19,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1731,"change":1640,"percent_change":1640,"volume":1919,"transactions":9,"vwap":1731},"2025-11-12",106.33,105.23,25400,{"date":1921,"open":1922,"high":1595,"low":1711,"close":1731,"change":529,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1731},"2025-11-11",105.66,-0.39,105500,{"date":1926,"open":1927,"high":1928,"low":1602,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-10",105.25,106.29,106.12,2.27,2.19,42700,{"date":1934,"open":1225,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1938,"volume":842,"transactions":9,"vwap":1937},"2025-11-07",103.87,101.93,103.85,0.01,{"date":1940,"open":1574,"high":1574,"low":1830,"close":1941,"change":1942,"percent_change":1378,"volume":1511,"transactions":9,"vwap":1941},"2025-11-06",103.84,-1.96,{"date":1944,"open":1922,"high":1945,"low":1684,"close":1946,"change":1708,"percent_change":1012,"volume":1947,"transactions":9,"vwap":1946},"2025-11-05",106.57,105.8,43800,{"date":1949,"open":1950,"high":1951,"low":1687,"close":1952,"change":1953,"percent_change":762,"volume":1954,"transactions":9,"vwap":1952},"2025-11-04",106.2,106.75,105.62,-1.93,389900,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":788,"percent_change":1826,"volume":1960,"transactions":9,"vwap":1959},"2025-11-03",108.019997,107.27,107.55,26200,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1708,"percent_change":1012,"volume":1966,"transactions":9,"vwap":1965},"2025-10-31",108.029999,106.72,107.089996,34700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1202,"change":1046,"percent_change":1377,"volume":1972,"transactions":9,"vwap":1202},"2025-10-30",107.59,107.85,106.79,38500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":397,"percent_change":788,"volume":1979,"transactions":9,"vwap":1978},"2025-10-29",109.059998,109.22,108.099998,108.95,53600,{"date":1981,"open":1126,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":132,"volume":1986,"transactions":9,"vwap":1984},"2025-10-28",108.87,107.87,108.45,0.84,54500,{"date":1988,"open":1989,"high":1990,"low":1965,"close":1990,"change":825,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-27",107.22,107.61,1.55,39000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-24",105.86,106.25,105.85,105.97,0.89,0.85,60200,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1804,"change":2006,"percent_change":1985,"volume":2007,"transactions":9,"vwap":1804},"2025-10-23",104.14,105.28,0.88,36200,{"date":2009,"open":1711,"high":1804,"low":2010,"close":2011,"change":1714,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-22",103.4,104.2,-0.73,41300,{"date":2015,"open":1691,"high":2016,"low":1678,"close":2017,"change":2018,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-21",105.2,104.97,0.03,30000,{"date":2021,"open":2022,"high":2023,"low":2022,"close":1669,"change":23,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1669},"2025-10-20",104.37,105.14,1.03,36400,{"date":2027,"open":1551,"high":2028,"low":2029,"close":1935,"change":398,"percent_change":1826,"volume":2030,"transactions":9,"vwap":1935},"2025-10-17",104.07,102.83,44900,{"date":2032,"open":2033,"high":1693,"low":2029,"close":2034,"change":2035,"percent_change":668,"volume":2036,"transactions":9,"vwap":2034},"2025-10-16",104.33,103.43,-0.58,41400,{"date":2038,"open":1678,"high":2039,"low":2040,"close":2041,"change":398,"percent_change":259,"volume":772,"transactions":9,"vwap":2041},"2025-10-15",104.93,103.29,104.010002,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1796,"change":2047,"percent_change":678,"volume":2048,"transactions":9,"vwap":1796},"2025-10-14",103.28,104.32,102.5,-0.88,73700,{"date":2050,"open":1795,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-13",104.68,103.92,104.45,2.01,1.96,66800,{"date":2058,"open":2059,"high":1996,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-10",106.040001,102.44,-3.51,-3.31,120400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-09",106.07,105.49,105.95,0.08,33400,{"date":2072,"open":1797,"high":2073,"low":1797,"close":2073,"change":1061,"percent_change":1532,"volume":2074,"transactions":9,"vwap":2073},"2025-10-08",105.87,281700,{"date":2076,"open":2077,"high":1705,"low":2033,"close":2078,"change":1727,"percent_change":2079,"volume":1366,"transactions":9,"vwap":2078},"2025-10-07",105.36,104.67,-0.48,{"date":2081,"open":1573,"high":2082,"low":1724,"close":2083,"change":159,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-06",105.41,105.18,0.71,47500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-03",105.099998,105.17,104.15,104.44,-0.44,-0.42,38100,{"date":2096,"open":2083,"high":2083,"low":2097,"close":2098,"change":847,"percent_change":1798,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",104.46,104.88,62500,{"date":2101,"open":2102,"high":2103,"low":1521,"close":1576,"change":906,"percent_change":152,"volume":2104,"transactions":9,"vwap":1576},"2025-10-01",103.74,104.79,50300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1677,"change":2110,"percent_change":788,"volume":1666,"transactions":9,"vwap":1677},"2025-09-30",103.73,104.38,103.58,0.48,{"date":2112,"open":1650,"high":1842,"low":2113,"close":2114,"change":2115,"percent_change":981,"volume":2116,"transactions":9,"vwap":2114},"2025-09-29",103.6,103.82,0.56,30700,{"date":2118,"open":2119,"high":2040,"low":2120,"close":2121,"change":2122,"percent_change":397,"volume":2123,"transactions":9,"vwap":2121},"2025-09-26",102.96,102.47,103.26,0.51,34300,{"date":2125,"open":1516,"high":2126,"low":2127,"close":2128,"change":667,"percent_change":355,"volume":2129,"transactions":9,"vwap":2128},"2025-09-25",103.07,102.080002,102.75,28300,{"date":2131,"open":1566,"high":1566,"low":2126,"close":1452,"change":868,"percent_change":1784,"volume":2132,"transactions":9,"vwap":1452},"2025-09-24",45100,{"date":2134,"open":2135,"high":2135,"low":2136,"close":1514,"change":1470,"percent_change":429,"volume":2137,"transactions":9,"vwap":1514},"2025-09-23",104.77,103.59,67100,{"date":2139,"open":2140,"high":1809,"low":2140,"close":2039,"change":541,"percent_change":159,"volume":2141,"transactions":9,"vwap":2039},"2025-09-22",103.91,112000,{"date":2143,"open":2114,"high":2011,"low":2144,"close":2145,"change":280,"percent_change":937,"volume":2146,"transactions":9,"vwap":2145},"2025-09-19",103.55,104.16,74900,{"date":2148,"open":2149,"high":1529,"low":2150,"close":2151,"change":1128,"percent_change":1314,"volume":2152,"transactions":9,"vwap":2151},"2025-09-18",103.42,103.12,103.37,65300,{"date":2154,"open":2155,"high":2126,"low":2156,"close":1782,"change":2157,"percent_change":2079,"volume":1966,"transactions":9,"vwap":1782},"2025-09-17",102.99,102.040001,-0.49,{"date":2159,"open":2113,"high":2113,"low":2160,"close":2161,"change":1784,"percent_change":1785,"volume":2162,"transactions":9,"vwap":2161},"2025-09-16",103.080002,103.14,46100,{"date":2164,"open":2161,"high":1629,"low":2161,"close":2165,"change":980,"percent_change":1121,"volume":870,"transactions":9,"vwap":2165},"2025-09-15",103.51,{"date":2167,"open":2168,"high":1760,"low":2169,"close":2170,"change":122,"percent_change":1077,"volume":2171,"transactions":9,"vwap":2170},"2025-09-12",102.67,102.59,102.87,34800,{"date":2173,"open":1451,"high":2174,"low":1232,"close":2175,"change":2176,"percent_change":787,"volume":2177,"transactions":9,"vwap":2175},"2025-09-11",102.78,102.62,0.53,52000,{"date":2179,"open":1882,"high":2180,"low":2181,"close":1459,"change":1128,"percent_change":2084,"volume":2182,"transactions":9,"vwap":1459},"2025-09-10",102.63,101.75,37600,{"date":2184,"open":2185,"high":1483,"low":2186,"close":2187,"change":2188,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-09",101.32,100.68,101.37,0.31,153200,{"date":2191,"open":1543,"high":2185,"low":1543,"close":2192,"change":1741,"percent_change":1741,"volume":2193,"transactions":9,"vwap":2192},"2025-09-08",101.059998,57700,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":530,"percent_change":530,"volume":2199,"transactions":9,"vwap":2198},"2025-09-05",101.5,99.61,100.31,79800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1999,"percent_change":1999,"volume":1590,"transactions":9,"vwap":2205},"2025-09-04",100,100.67,99.78,100.66,{"date":2207,"open":2208,"high":1240,"low":2209,"close":2210,"change":906,"percent_change":906,"volume":2211,"transactions":9,"vwap":2210},"2025-09-03",99.73,99.2,99.77,65500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":310,"percent_change":310,"volume":2217,"transactions":9,"vwap":2215},"2025-09-02",98.77,99.41,98.39,197400,{"date":2219,"open":1867,"high":1867,"low":1246,"close":2220,"change":2221,"percent_change":1892,"volume":1511,"transactions":9,"vwap":2220},"2025-08-29",100.16,-1.35,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1489,"change":787,"percent_change":2122,"volume":2227,"transactions":9,"vwap":1489},"2025-08-28",101.089996,101.61,100.89,127800,{"date":2229,"open":1391,"high":2230,"low":2231,"close":2232,"change":1707,"percent_change":1707,"volume":1371,"transactions":9,"vwap":2232},"2025-08-27",101.13,100.55,100.99,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1885,"percent_change":1885,"volume":1597,"transactions":9,"vwap":2236},"2025-08-26",100.19,100.8,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1582,"percent_change":1582,"volume":2243,"transactions":9,"vwap":2242},"2025-08-25",100.27,100.73,100.18,100.21,111600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1503,"change":2249,"percent_change":387,"volume":2171,"transactions":9,"vwap":1503},"2025-08-22",99.12,100.85,98.89,1.39,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":560,"percent_change":560,"volume":892,"transactions":9,"vwap":2255},"2025-08-21",99.16,99.53,98.63,99.029999,{"date":2257,"open":2210,"high":2210,"low":2258,"close":2259,"change":499,"percent_change":499,"volume":2260,"transactions":9,"vwap":2259},"2025-08-20",98.17,99.37,44200,{"date":2262,"open":1397,"high":1397,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-19",99.7,99.83,-1.42,-1.4,64100,{"date":2269,"open":1389,"high":2185,"low":1468,"close":1437,"change":107,"percent_change":107,"volume":2270,"transactions":9,"vwap":1437},"2025-08-18",23900,{"date":2272,"open":1231,"high":1231,"low":2273,"close":2274,"change":1923,"percent_change":868,"volume":848,"transactions":9,"vwap":2274},"2025-08-15",101.11,101.19,{"date":2276,"open":2277,"high":1390,"low":1437,"close":2278,"change":112,"percent_change":112,"volume":2279,"transactions":9,"vwap":2278},"2025-08-14",101.26,101.58,57400,{"date":2281,"open":2282,"high":2283,"low":1437,"close":1482,"change":715,"percent_change":715,"volume":1386,"transactions":9,"vwap":1482},"2025-08-13",102.16,102.27,{"date":2285,"open":2230,"high":1231,"low":1436,"close":2286,"change":579,"percent_change":23,"volume":2287,"transactions":9,"vwap":2286},"2025-08-12",101.69,47100,{"date":2289,"open":2290,"high":2291,"low":1418,"close":2292,"change":597,"percent_change":597,"volume":2293,"transactions":9,"vwap":2292},"2025-08-11",100.7,101.34,100.61,47600,{"date":2295,"open":2296,"high":1468,"low":2296,"close":2297,"change":460,"percent_change":460,"volume":2298,"transactions":9,"vwap":2297},"2025-08-08",100.49,100.83,39100,{"date":2300,"open":1385,"high":2301,"low":2208,"close":1357,"change":1504,"percent_change":1504,"volume":1072,"transactions":9,"vwap":1357},"2025-08-07",101.18,{"date":2303,"open":2208,"high":2304,"low":2305,"close":2306,"change":66,"percent_change":66,"volume":2307,"transactions":9,"vwap":2306},"2025-08-06",100.63,99.58,100.52,103100,{"date":2309,"open":2310,"high":1238,"low":2311,"close":1875,"change":488,"percent_change":488,"volume":2312,"transactions":9,"vwap":1875},"2025-08-05",100.6,99.46,675500,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":1219,"percent_change":2317,"volume":1992,"transactions":9,"vwap":2316},"2025-08-04",99.33,100.53,2.06,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-01",99.24,98.099998,98.5,-1.91,-1.9,35400,{"date":2327,"open":1459,"high":1459,"low":2198,"close":2328,"change":2329,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-31",100.41,0.27,29500,{"date":2332,"open":2241,"high":2333,"low":2305,"close":1542,"change":376,"percent_change":376,"volume":2334,"transactions":9,"vwap":1542},"2025-07-30",100.54,37500,{"date":2336,"open":2337,"high":1496,"low":2338,"close":2339,"change":1923,"percent_change":1923,"volume":2340,"transactions":9,"vwap":2339},"2025-07-29",100.71,99.84,99.98,46600,{"date":2342,"open":2343,"high":1436,"low":1502,"close":2344,"change":1819,"percent_change":1819,"volume":2345,"transactions":9,"vwap":2344},"2025-07-28",100.24,100.37,34200,{"date":2347,"open":2348,"high":2242,"low":2349,"close":2350,"change":2115,"percent_change":2115,"volume":2351,"transactions":9,"vwap":2350},"2025-07-25",99.74,99.67,100.029999,24100,{"date":2353,"open":2259,"high":2263,"low":2354,"close":2355,"change":1905,"percent_change":1905,"volume":2356,"transactions":9,"vwap":2355},"2025-07-24",99.27,99.47,163000,{"date":2358,"open":2359,"high":2360,"low":1424,"close":2360,"change":1985,"percent_change":2000,"volume":2361,"transactions":9,"vwap":2360},"2025-07-23",98.84,99.17,27400,{"date":2363,"open":2364,"high":2364,"low":1370,"close":2365,"change":2035,"percent_change":1523,"volume":2366,"transactions":9,"vwap":2365},"2025-07-22",98.93,98.33,28500,{"date":2368,"open":2255,"high":2369,"low":2370,"close":2371,"change":2069,"percent_change":2069,"volume":2372,"transactions":9,"vwap":2371},"2025-07-21",99.42,98.9,98.91,31400,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":210,"percent_change":210,"volume":2378,"transactions":9,"vwap":2377},"2025-07-18",99.18,98.6,98.83,23700,{"date":2380,"open":2381,"high":2382,"low":2381,"close":1326,"change":1121,"percent_change":1242,"volume":2383,"transactions":9,"vwap":1326},"2025-07-17",98.24,98.92,69500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":127,"percent_change":1261,"volume":2390,"transactions":9,"vwap":2389},"2025-07-16",97.97,98.21,97.3,98.16,30200,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":1013,"percent_change":1013,"volume":2340,"transactions":9,"vwap":2394},"2025-07-15",98.44,97.76,{"date":2396,"open":2388,"high":2397,"low":2398,"close":2399,"change":1820,"percent_change":1819,"volume":2400,"transactions":9,"vwap":2399},"2025-07-14",97.75,96.94,97.61,40000,{"date":2402,"open":2403,"high":1252,"low":2403,"close":2404,"change":588,"percent_change":560,"volume":2405,"transactions":9,"vwap":2404},"2025-07-11",97.21,97.28,39200,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2399,"change":953,"percent_change":953,"volume":2410,"transactions":9,"vwap":2399},"2025-07-10",97.79,97.089996,39300,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":1985,"percent_change":936,"volume":2416,"transactions":9,"vwap":2415},"2025-07-09",97.16,97.8,97.67,77600,{"date":2418,"open":1312,"high":1312,"low":2419,"close":2420,"change":1659,"percent_change":1659,"volume":1511,"transactions":9,"vwap":2420},"2025-07-08",96.59,96.83,{"date":2422,"open":2423,"high":2413,"low":2424,"close":1344,"change":498,"percent_change":1726,"volume":2425,"transactions":9,"vwap":1344},"2025-07-07",97.010002,96.45,59000,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-03",96.95,97.56,97.44,1.1,1.14,51600,{"date":2435,"open":2436,"high":2437,"low":2436,"close":1319,"change":1885,"percent_change":1121,"volume":2438,"transactions":9,"vwap":1319},"2025-07-02",95.7,96.4,154200,{"date":2440,"open":2441,"high":1302,"low":1282,"close":2442,"change":885,"percent_change":840,"volume":2443,"transactions":9,"vwap":2442},"2025-07-01",96.51,95.75,105100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":137,"percent_change":281,"volume":2450,"transactions":9,"vwap":2449},"2025-06-30",96.7,97.099998,96.5,96.9,271500,{"date":2452,"open":2453,"high":2454,"low":2442,"close":2455,"change":771,"percent_change":52,"volume":2456,"transactions":9,"vwap":2455},"2025-06-27",95.99,96.58,96.24,46800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1314,"percent_change":159,"volume":2463,"transactions":9,"vwap":2462},"2025-06-26",95.42,95.92,95.23,95.77,29300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1906,"percent_change":2188,"volume":2433,"transactions":9,"vwap":2469},"2025-06-25",95.15,95.32,94.88,95.07,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":387,"percent_change":1052,"volume":886,"transactions":9,"vwap":2475},"2025-06-24",94.23,94.93,94.19,94.78,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":388,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-23",92.13,93.47,91.93,93.38,1.33,53900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1523,"volume":1409,"transactions":9,"vwap":2488},"2025-06-20",93.3,91.97,92.15,-0.55,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1658,"percent_change":715,"volume":1228,"transactions":9,"vwap":2495},"2025-06-18",92.99,93.42,92.56,92.7,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":220,"percent_change":1714,"volume":2502,"transactions":9,"vwap":2501},"2025-06-17",93.17,93.41,92.62,92.79,67600,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":626,"volume":2509,"transactions":9,"vwap":2507},"2025-06-16",93.010002,93.84,93.51,1.04,186800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1297,"change":2515,"percent_change":343,"volume":2516,"transactions":9,"vwap":1297},"2025-06-13",92.6,93.19,92.22,-1.14,68100,{"date":2518,"open":2505,"high":2519,"low":2505,"close":2520,"change":1819,"percent_change":906,"volume":1533,"transactions":9,"vwap":2520},"2025-06-12",93.78,93.61,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":589,"percent_change":1504,"volume":2527,"transactions":9,"vwap":2526},"2025-06-11",93.85,94.059998,92.98,93.27,97200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":191,"percent_change":2110,"volume":2534,"transactions":9,"vwap":2533},"2025-06-10",93.28,93.57,92.66,93.55,32900,{"date":2536,"open":2537,"high":2486,"low":2525,"close":2538,"change":240,"percent_change":377,"volume":2539,"transactions":9,"vwap":2538},"2025-06-09",93.050003,93.099998,45600,{"date":2541,"open":2542,"high":2486,"low":2543,"close":2544,"change":2545,"percent_change":2024,"volume":2546,"transactions":9,"vwap":2544},"2025-06-06",93.059998,92.73,92.97,0.95,43200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":311,"percent_change":658,"volume":2553,"transactions":9,"vwap":2552},"2025-06-05",92.87,93.34,91.7,92.019997,58500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":906,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-04",92.53,92.83,92.29,92.68,0.39,27800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":38,"volume":2400,"transactions":9,"vwap":2567},"2025-06-03",91.84,92.58,91.67,92.32,0.67,{"date":2570,"open":2571,"high":2566,"low":2572,"close":2573,"change":1885,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-02",90.78,90.63,91.65,0.65,211200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1136,"percent_change":2582,"volume":2048,"transactions":9,"vwap":2581},"2025-05-30",90.98,91.27,89.92,91.059998,-0.18,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":142,"percent_change":152,"volume":833,"transactions":9,"vwap":2587},"2025-05-29",92.099998,90.86,91.22,{"date":2589,"open":2590,"high":2591,"low":2571,"close":2592,"change":1785,"percent_change":1923,"volume":833,"transactions":9,"vwap":2592},"2025-05-28",91.31,91.58,90.9,{"date":2594,"open":2595,"high":2596,"low":2597,"close":26,"change":439,"percent_change":2598,"volume":2599,"transactions":9,"vwap":26},"2025-05-27",90.38,91.33,90.19,2.42,42200,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":1035,"volume":2606,"transactions":9,"vwap":2604},"2025-05-23",88.66,89.67,89.099998,-0.78,188800,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":847,"percent_change":122,"volume":2612,"transactions":9,"vwap":2611},"2025-05-22",89.63,90.51,89.88,25800,{"date":2614,"open":2615,"high":2579,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-21",90.42,89.39,89.66,-1.45,-1.59,42000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":499,"percent_change":1070,"volume":2627,"transactions":9,"vwap":2626},"2025-05-20",91.13,91.24,90.52,91.11,56400,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":241,"percent_change":1777,"volume":2633,"transactions":9,"vwap":2632},"2025-05-19",90.14,91.62,91.57,36700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2637,"change":2115,"percent_change":1121,"volume":2639,"transactions":9,"vwap":2637},"2025-05-16",91.17,91.46,90.75,45400,{"date":2641,"open":2642,"high":2643,"low":2597,"close":2592,"change":953,"percent_change":952,"volume":2644,"transactions":9,"vwap":2592},"2025-05-15",90.54,91.19,80100,{"date":2646,"open":2638,"high":2647,"low":2648,"close":2649,"change":1120,"percent_change":1741,"volume":2340,"transactions":9,"vwap":2649},"2025-05-14",91.089996,90.6,90.96,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":387,"percent_change":801,"volume":2211,"transactions":9,"vwap":2654},"2025-05-13",89.19,90.64,90.28,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-12",88.61,88.89,87.68,88.88,3.42,4,106300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":953,"percent_change":952,"volume":2670,"transactions":9,"vwap":2669},"2025-05-09",85.88,86.059998,85.16,85.46,95300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":159,"percent_change":936,"volume":2677,"transactions":9,"vwap":2676},"2025-05-08",85.56,86.33,84.97,85.52,111700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1700,"percent_change":2574,"volume":2684,"transactions":9,"vwap":2683},"2025-05-07",84.31,85.080002,83.82,84.78,89500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-06",83.93,84.9,83.83,84.23,-0.8,-0.94,52500,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":588,"percent_change":1923,"volume":2699,"transactions":9,"vwap":2698},"2025-05-05",84.68,85.58,85.029999,51100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2416,"transactions":9,"vwap":2705},"2025-05-02",85.019997,85.77,84.77,85.36,1.52,1.81,{"date":2709,"open":2710,"high":2702,"low":2711,"close":2712,"change":1531,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-01",84.52,83.81,83.84,1.42,169100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":996,"percent_change":953,"volume":1063,"transactions":9,"vwap":2720},"2025-04-30",81.12,82.89,80.45,82.67,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":980,"percent_change":132,"volume":2726,"transactions":9,"vwap":2725},"2025-04-29",81.71,82.84,82.72,49000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":365,"percent_change":417,"volume":1605,"transactions":9,"vwap":2732},"2025-04-28",82.34,82.51,81.050003,82.080002,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":117,"percent_change":2249,"volume":2739,"transactions":9,"vwap":2738},"2025-04-25",81.15,82.28,80.99,82.22,55900,{"date":2741,"open":2742,"high":2717,"low":2742,"close":2743,"change":2744,"percent_change":1247,"volume":2726,"transactions":9,"vwap":2743},"2025-04-24",78.99,81.089996,2.38,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1097,"volume":2752,"transactions":9,"vwap":2750},"2025-04-23",79.52,80.25,78.43,78.71,1.85,84400,{"date":180,"open":2754,"high":2755,"low":176,"close":2756,"change":2432,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},75.72,77.28,76.86,1.51,95700]