[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILCV":3,"homepage-market-summary":30,"stock-historical-ILCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILCV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5905,1.683088,"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},105.82,105.79,106.0188,105.545,105.3,0.52,0.49,22848.290799,109.5655,88.029999,34733.708032308,82.6,5593,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},75.54,33055,12065027.008077,38.24,"2025-04-22",[181,184,193,203,213,224,232,243,253,262,273,283,292,301,311,322,331,342,349,359,369,378,388,398,408,419,429,438,447,456,465,473,482,492,500,510,520,529,540,550,560,570,580,589,599,608,619,629,636,646,657,668,676,686,696,706,716,724,734,744,753,761,769,776,782,789,798,804,811,819,827,834,842,850,858,867,874,880,887,894,901,906,911,918,923,929,936,943,950,957,961,968,975,981,988,995,1000,1006,1012,1019,1026,1031,1035,1040,1047,1054,1062,1067,1075,1082,1088,1093,1099,1106,1113,1121,1128,1135,1144,1151,1159,1165,1173,1180,1188,1195,1201,1208,1216,1224,1231,1238,1245,1252,1258,1266,1274,1281,1289,1296,1303,1309,1318,1324,1329,1336,1343,1350,1357,1364,1372,1377,1384,1387,1394,1401,1407,1412,1417,1422,1429,1436,1441,1445,1450,1457,1462,1466,1471,1476,1482,1488,1493,1498,1503,1510,1515,1521,1530,1534,1539,1545,1550,1554,1559,1564,1571,1576,1581,1588,1595,1601,1608,1612,1618,1623,1630,1635,1641,1647,1654,1660,1668,1672,1678,1684,1688,1693,1697,1701,1707,1713,1718,1724,1730,1736,1745,1751,1758,1762,1768,1774,1783,1787,1793,1799,1805,1812,1817,1823,1828,1835,1840,1845,1848,1854,1859,1866,1872,1879,1886,1894,1903,1910,1916,1924,1931,1937,1943,1947,1953,1957,1962,1967,1972,1979,1984,1990,1994,2000,2004,2008,2015,2022,2027,2035,2040,2045,2051,2057,2062,2067,2073,2079,2084,2088,2095,2100,2108,2116,2124,2131,2137,2143,2150,2153,2158,2162,2170,2177,2183,2190,2197,2203,2209,2215,2221,2228,2233,2239,2245,2253,2258,2265,2269,2274,2281,2288,2296,2301,2304,2310,2315,2321,2326,2332,2336,2342,2348,2356,2363,2369,2374,2380,2387,2394,2402,2408,2414,2419,2424,2429,2435,2440,2443,2448,2454,2460,2466,2470,2475,2482,2488,2494,2500,2507,2511,2516,2520,2525,2530,2537,2544,2550,2557,2564,2570,2576,2584,2589,2594,2600,2605,2611,2618],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},276,105.72,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",105.54,105.71,104.8032,-0.04,29335.347354,418,105.2314,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",106.02,106.37,105.34,-0.42,-0.4,21219.0337,267,105.9309,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",106.01,105.4506,105.76,-0.3394,-0.32,25231.8204,231,105.6956,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",106.5,106.55,106.09,106.0994,-0.9306,-0.87,66036.120598,294,106.2943,{"date":225,"open":226,"high":227,"low":216,"close":227,"change":228,"percent_change":22,"volume":229,"transactions":230,"vwap":231},"2026-09-25",106.69,107.03,0.55,9240.438,199,106.8164,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",106.38,106.635,106.19,106.48,-0.09,-0.08,86742.4946,458,106.4956,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",107.12,106.56,106.57,-0.6,-0.56,18612.1532,221,106.7357,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",107.86,107.17,-0.38,-0.35,25646.0347,373,107.2932,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",106.94,107.705,106.895,107.55,0.95,0.89,22254.476701,304,107.3611,{"date":274,"open":227,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",107.13,106.51,106.6,-0.51,-0.48,14447.446142,213,106.6941,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":158,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",107.28,106.7,107.11,0.7,30070.686238,372,106.9832,{"date":293,"open":294,"high":295,"low":296,"close":196,"change":297,"percent_change":220,"volume":298,"transactions":299,"vwap":300},"2026-09-16",107.2001,107.32,105.92,-0.9351,15207.479984,295,106.9583,{"date":302,"open":303,"high":304,"low":287,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",107.37,107.42,107.3051,-0.8767,-0.81,16726.4041,235,107.2413,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",108.01,108.4705,107.8903,108.1818,0.3218,0.3,9673.120567,190,108.1946,{"date":323,"open":255,"high":324,"low":325,"close":255,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",108.1674,107.8413,0.82,0.77,12304.026186,216,107.927,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",107,107.19,106.9,107.04,-0.15,-0.14,19518.955298,243,106.9831,{"date":343,"open":344,"high":344,"low":336,"close":334,"change":199,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",107.43,-0.37,21559.469334,258,107.2726,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",107.99,107.54,107.59,-0.97,-0.89,26474.649782,272,107.7639,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":220,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",108.92,109.17,108.455,108.56,-0.8,28518.755502,212,108.6344,{"date":370,"open":371,"high":25,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",108.9,109.43,1.07,0.99,11241.298268,180,109.395,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":23,"volume":385,"transactions":386,"vwap":387},"2026-09-02",108.03,108.54,107.96,108.36,0.5337,21493.6463,193,108.3372,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":199,"volume":395,"transactions":396,"vwap":397},"2026-09-01",108.188,108.4428,107.8045,107.8263,-0.4372,14799.354908,240,108.0585,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",108.45,108.11,108.2635,-0.4952,-0.46,12305.51783,239,108.2852,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",108.49,109.0695,108.465,108.7587,0.5387,0.5,14139.875172,185,108.6739,{"date":420,"open":421,"high":422,"low":380,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",108.1,108.335,108.22,-0.3,-0.28,7631.093562,189,108.1861,{"date":430,"open":383,"high":431,"low":383,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",108.74,108.52,-0.0688,-0.06,13836.3078,179,108.6014,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":427,"vwap":446},"2026-08-25",108.53,108.5888,108.2701,0.0888,0.08,8117.369874,108.4422,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":126,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",108.02,108.5199,108.5,0.37,39645.116062,354,108.4162,{"date":457,"open":458,"high":459,"low":460,"close":421,"change":461,"percent_change":462,"volume":463,"transactions":320,"vwap":464},"2026-08-21",107.87,108.3349,107.83,0.649,0.6,15569.819988,108.0981,{"date":466,"open":467,"high":423,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":396,"vwap":472},"2026-08-20",108.09,107.451,-0.999,-0.92,18320.753,107.9147,{"date":474,"open":475,"high":476,"low":475,"close":400,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",108,109.01,0.8487,0.79,14000.450226,188,108.6452,{"date":483,"open":267,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",107.8299,107.49,107.6013,0.2813,0.26,10803.448292,209,107.7108,{"date":493,"open":494,"high":494,"low":295,"close":295,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",107.94,-0.8319,-0.77,17674.232534,247,107.6601,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",108.19,108.4057,108.1519,0.006,0.01,16101.8642,248,108.2125,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":228,"volume":517,"transactions":518,"vwap":519},"2026-08-13",107.8,108.18,107.735,108.1459,0.5959,12417.539964,186,107.9237,{"date":521,"open":522,"high":522,"low":523,"close":267,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",107.77,107.33,-0.23,-0.21,30859.780689,336,107.503,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",107.91,108.106549,107.75,107.78,-0.33,-0.31,25601.7613,279,107.9511,{"date":541,"open":542,"high":543,"low":544,"close":401,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",107.56,108.1399,107.5446,0.5143,0.48,17608.076851,274,107.8952,{"date":551,"open":334,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",107.66,107.045197,107.5957,0.3357,0.31,48658.897664,586,107.5434,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":111,"volume":567,"transactions":568,"vwap":569},"2026-08-06",107.5,107.5787,106.97,107.26,-0.008,39466.457303,232,107.2473,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",108.06,107.0301,107.268,-0.2073,-0.19,12926.6592,204,107.4059,{"date":581,"open":582,"high":552,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",106.06,107.4753,1.0353,0.97,26757.283599,278,107.1276,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",106.07,106.531613,106.44,1.17,1.11,21712.284354,269,106.4054,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":556,"percent_change":318,"volume":605,"transactions":606,"vwap":607},"2026-07-31",104.71,105.4262,104.28,105.27,15499.686377,220,104.9375,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",104.35,105.01,103.94,104.96,0.72,0.69,17401.106442,244,104.6382,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":307,"volume":626,"transactions":627,"vwap":628},"2026-07-29",105.09,105.305452,104.201,104.24,-0.85,24798.928666,253,104.8571,{"date":630,"open":631,"high":632,"low":631,"close":621,"change":88,"percent_change":633,"volume":634,"transactions":568,"vwap":635},"2026-07-28",104.78,105.2997,0.98,15886.818594,105.1098,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":615,"volume":643,"transactions":644,"vwap":645},"2026-07-27",104.17,104.405,103.9401,104.07,0.7152,10692.528145,153,104.132,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",103.1,103.7399,102.915,103.3548,0.7748,0.76,16663.141652,183,103.3972,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",102.77,102.95,102.4,102.58,-1.02,-0.98,16317.582761,249,102.5829,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":673,"volume":674,"transactions":51,"vwap":675},"2026-07-22",104.09,103.48,103.6,-0.12,19259.7213,103.7081,{"date":677,"open":671,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",103.9137,103.355,103.72,0.18,0.17,34003.5163,425,103.7,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",103.87,103.93,103.54,-0.3722,-0.36,11761.711246,211,103.7326,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":617,"vwap":705},"2026-07-17",104.18,104.7,103.76,103.9122,-0.6828,-0.65,17941.139,104.0215,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",104.33,104.81,104.595,0.565,0.54,47828.321451,229,104.6301,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":615,"volume":722,"transactions":182,"vwap":723},"2026-07-15",103.53,104.22,104.03,0.71,19422.841374,104.007,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",103.27,103.71,103.32,-0.545,-0.52,14630.9655,246,103.4036,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":290,"vwap":743},"2026-07-13",103.8,104.2078,103.73,103.865,0.215,0.21,26062.907144,103.8654,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",103.59,103.77,103.42,103.65,0.34,0.33,14300,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-09",102.56,103.31,102.28,0.46,0.45,40800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",103.4,102.78,102.85,-1.04,-1,23700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":751,"percent_change":141,"volume":775,"transactions":9,"vwap":774},"2026-07-07",104.29,104.43,103.84,103.89,21800,{"date":777,"open":778,"high":672,"low":779,"close":780,"change":146,"percent_change":452,"volume":781,"transactions":9,"vwap":780},"2026-07-06",103.34,102.84,103.56,24600,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",102.54,103.18,1.06,1.04,23100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",101.64,102.55,101.39,102.12,0.88,0.87,43700,{"date":799,"open":800,"high":793,"low":801,"close":802,"change":434,"percent_change":434,"volume":803,"transactions":9,"vwap":802},"2026-06-30",101.16,101.010002,101.24,12900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":126,"percent_change":126,"volume":810,"transactions":9,"vwap":809},"2026-06-29",101.45,101.55,101.13,101.3,11700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",100.38,101.35,100.29,100.9,0.53,31000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",100.87,101.2,100.27,100.37,-0.24,13500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":337,"percent_change":337,"volume":833,"transactions":9,"vwap":832},"2026-06-24",100.99,101.29,100.57,100.61,20600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-23",100.49,101.080002,100.35,100.76,-0.07,41600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",101,101.33,100.7,100.83,-0.26,38200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",101.65,101.7,100.94,101.089996,0.2,30100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",102.010002,102.23,100.71,100.89,-1.29,-1.26,30700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":506,"percent_change":506,"volume":873,"transactions":9,"vwap":872},"2026-06-16",102.41,102.6,102.099998,102.18,20400,{"date":875,"open":876,"high":662,"low":877,"close":878,"change":121,"percent_change":121,"volume":879,"transactions":9,"vwap":878},"2026-06-15",102.27,102.14,102.17,24200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":288,"percent_change":615,"volume":886,"transactions":9,"vwap":885},"2026-06-12",101.58,102.029999,101.050003,101.92,15500,{"date":888,"open":889,"high":807,"low":890,"close":891,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-11",100.48,100.23,101.22,1.21,16600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":355,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",100.86,101.040001,100.010002,-0.88,19000,{"date":902,"open":903,"high":903,"low":904,"close":816,"change":111,"percent_change":111,"volume":905,"transactions":9,"vwap":816},"2026-06-09",101.49,99.86,46200,{"date":907,"open":908,"high":853,"low":816,"close":909,"change":434,"percent_change":434,"volume":910,"transactions":9,"vwap":909},"2026-06-08",101.42,100.91,42100,{"date":912,"open":871,"high":913,"low":816,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",102.32,100.97,-1.3,-1.27,31700,{"date":919,"open":920,"high":921,"low":920,"close":876,"change":633,"percent_change":585,"volume":922,"transactions":9,"vwap":876},"2026-06-04",101.97,102.31,32700,{"date":924,"open":793,"high":925,"low":926,"close":830,"change":927,"percent_change":928,"volume":826,"transactions":9,"vwap":830},"2026-06-03",101.71,101.25,-0.45,-0.44,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",100.98,101.79,101.74,0.36,22800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":730,"percent_change":278,"volume":942,"transactions":9,"vwap":941},"2026-06-01",101.46,101.67,101.27,101.38,17900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":506,"percent_change":506,"volume":949,"transactions":9,"vwap":948},"2026-05-29",101.89,102.16,101.82,101.9,17700,{"date":951,"open":952,"high":953,"low":954,"close":945,"change":955,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-28",101.69,102.019997,101.59,0.15,36800,{"date":958,"open":959,"high":860,"low":939,"close":933,"change":106,"percent_change":106,"volume":960,"transactions":9,"vwap":933},"2026-05-27",101.83,22900,{"date":962,"open":963,"high":953,"low":964,"close":965,"change":966,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",101.87,101.5,101.68,0.14,13600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":967,"transactions":9,"vwap":972},"2026-05-22",101.17,101.81,101.54,0.65,0.64,{"date":976,"open":977,"high":909,"low":978,"close":863,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":863},"2026-05-21",100.26,100.029999,0.29,14500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":973,"percent_change":973,"volume":987,"transactions":9,"vwap":986},"2026-05-20",100.16,100.66,99.92,100.6,14600,{"date":989,"open":978,"high":990,"low":991,"close":992,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-19",100.36,99.93,99.95,-0.43,32300,{"date":996,"open":997,"high":813,"low":998,"close":813,"change":546,"percent_change":546,"volume":999,"transactions":9,"vwap":813},"2026-05-18",100.15,99.9,79500,{"date":1001,"open":1002,"high":824,"low":1003,"close":998,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-05-15",100.31,99.88,-0.69,61300,{"date":1007,"open":984,"high":1008,"low":1009,"close":1010,"change":488,"percent_change":488,"volume":1011,"transactions":9,"vwap":1010},"2026-05-14",100.84,100.52,100.59,33900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":682,"percent_change":682,"volume":1018,"transactions":9,"vwap":1017},"2026-05-13",99.96,100.45,99.89,100.33,17000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":983,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":983},"2026-05-12",100.07,100.18,99.49,0.13,13000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":978,"change":966,"percent_change":966,"volume":873,"transactions":9,"vwap":978},"2026-05-11",99.98,100.13,99.87,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1016,"change":452,"percent_change":452,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",99.78,100.050003,{"date":1036,"open":1021,"high":1021,"low":1037,"close":1038,"change":249,"percent_change":249,"volume":1039,"transactions":9,"vwap":1038},"2026-05-07",99.36,99.52,39800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":288,"percent_change":288,"volume":1046,"transactions":9,"vwap":1045},"2026-05-06",99.68,100.2,99.66,100.080002,50600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":326,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",98.77,99.58,99.38,0.81,24400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1004,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",98.99,99.33,98.51,98.57,-0.7,26300,{"date":1063,"open":1064,"high":1028,"low":1065,"close":1065,"change":189,"percent_change":189,"volume":1066,"transactions":9,"vwap":1065},"2026-05-01",99.54,99.26,37700,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",98.080002,99.42,99.3,1.45,1.48,36500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",97.62,97.85,97.57,0.09,19800,{"date":1083,"open":1084,"high":1085,"low":1077,"close":1086,"change":966,"percent_change":966,"volume":1087,"transactions":9,"vwap":1086},"2026-04-28",98.059998,98.07,97.76,39300,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1077,"change":673,"percent_change":673,"volume":1092,"transactions":9,"vwap":1077},"2026-04-27",97.53,97.98,32500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":111,"percent_change":111,"volume":1098,"transactions":9,"vwap":1097},"2026-04-24",97.99,97.52,97.74,31900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1024,"percent_change":1024,"volume":1105,"transactions":9,"vwap":1104},"2026-04-23",97.51,97.9,97.11,97.75,106200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1077,"change":146,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1077},"2026-04-22",97.87,97.92,97.44,0.39,26700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":703,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",98.099998,98.24,97.2,97.24,-0.66,30300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":673,"percent_change":673,"volume":1127,"transactions":9,"vwap":1126},"2026-04-20",97.95,98.2,97.8,97.89,21700,{"date":1129,"open":1090,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":796,"volume":1134,"transactions":9,"vwap":1132},"2026-04-17",98.3,97.48,98.010002,0.85,33400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-16",96.9,97.21,96.86,97.16,0.27,0.28,21600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":934,"percent_change":452,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",96.62,97.019997,96.34,96.89,22500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1111,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-14",96.040001,96.61,95.98,96.53,0.41,55300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":615,"percent_change":614,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",95.27,96.14,95.099998,25400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":703,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",96.15,96.18,95.3,95.45,-0.62,21500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":415,"percent_change":22,"volume":1179,"transactions":9,"vwap":1178},"2026-04-09",95.36,96.22,95.23,96.07,31200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-08",95.24,95.57,95.050003,1.87,2,55400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":524,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",93.78,93.11,93.7,-0.22,49500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":758,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",93.37,93.92,0.43,42900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":966,"percent_change":955,"volume":1207,"transactions":9,"vwap":1206},"2026-04-02",92.67,93.68,92.62,93.49,60900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":741,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",93.39,93.65,93.22,93.35,0.23,45600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-31",92.15,93.14,91.81,1.79,1.96,47400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",92.12,91.050003,91.35,0,61600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1228,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2026-03-27",92.31,91.16,-1.16,-1.25,45500,{"date":1239,"open":1240,"high":1197,"low":1241,"close":1242,"change":1171,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",92.68,92.44,92.51,-0.67,29800,{"date":1246,"open":1247,"high":1206,"low":1248,"close":1249,"change":1157,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-25",93.43,92.76,93.13,0.44,50300,{"date":1253,"open":1226,"high":1254,"low":1255,"close":1256,"change":111,"percent_change":111,"volume":1257,"transactions":9,"vwap":1256},"2026-03-24",93.25,92.010002,92.72,53600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":327,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",93.080002,93.48,92.63,92.73,0.84,159500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":220,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",92.77,92.9,91.64,91.96,-0.94,34700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":424,"percent_change":209,"volume":1280,"transactions":9,"vwap":1279},"2026-03-19",92.65,93.059998,92.49,92.83,19500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1249,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1249},"2026-03-18",94.080002,94.21,93.12,-1.35,-1.43,24100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":189,"percent_change":189,"volume":1295,"transactions":9,"vwap":1294},"2026-03-17",94.7,95.019997,94.43,94.48,27500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":158,"percent_change":478,"volume":1302,"transactions":9,"vwap":1301},"2026-03-16",94.46,94.83,94.36,94.52,36400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1190,"change":1193,"percent_change":524,"volume":1308,"transactions":9,"vwap":1190},"2026-03-13",94.4,94.79,93.74,74400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",94.49,94.6,93.96,94,-1.14,-1.2,61800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1193,"percent_change":524,"volume":1011,"transactions":9,"vwap":1323},"2026-03-11",95.26,95.49,94.78,95.14,{"date":1325,"open":1326,"high":1168,"low":1327,"close":1175,"change":536,"percent_change":209,"volume":1328,"transactions":9,"vwap":1175},"2026-03-10",95.48,95.13,23200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":856,"percent_change":741,"volume":1335,"transactions":9,"vwap":1334},"2026-03-09",94.69,95.88,93.94,95.67,48500,{"date":1337,"open":1338,"high":1339,"low":1322,"close":1340,"change":1341,"percent_change":1272,"volume":1342,"transactions":9,"vwap":1340},"2026-03-06",95.55,95.66,95.47,-0.91,60200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":220,"percent_change":355,"volume":1349,"transactions":9,"vwap":1348},"2026-03-05",96.7,97.080002,95.79,96.38,89200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":126,"percent_change":1157,"volume":1356,"transactions":9,"vwap":1355},"2026-03-04",97.040001,97.41,96.58,97.25,46000,{"date":1358,"open":1359,"high":1360,"low":1340,"close":1361,"change":1362,"percent_change":307,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",96.37,97.18,96.85,-0.79,57700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":848,"volume":1371,"transactions":9,"vwap":1369},"2026-03-02",97.22,97.93,97.099998,97.64,-0.25,90900,{"date":1373,"open":1374,"high":1109,"low":1117,"close":1126,"change":1375,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1126},"2026-02-27",97.4,0.11,25100,{"date":1378,"open":1108,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",98,97.37,97.78,0.03,25000,{"date":1385,"open":1386,"high":1086,"low":1138,"close":1104,"change":546,"percent_change":23,"volume":1150,"transactions":9,"vwap":1104},"2026-02-25",97.43,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":462,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-24",96.64,97.36,97.27,0.62,18000,{"date":1395,"open":1396,"high":1101,"low":1397,"close":1398,"change":354,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-23",97.38,96.46,96.67,-0.99,27600,{"date":1402,"open":1403,"high":1369,"low":1404,"close":1369,"change":712,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1369},"2026-02-20",96.92,96.81,0.56,42300,{"date":1408,"open":1409,"high":1374,"low":1410,"close":1368,"change":692,"percent_change":345,"volume":1411,"transactions":9,"vwap":1368},"2026-02-19",97.23,96.82,59400,{"date":1413,"open":1366,"high":1414,"low":1138,"close":1415,"change":126,"percent_change":1157,"volume":1416,"transactions":9,"vwap":1415},"2026-02-18",97.68,97.46,33100,{"date":1418,"open":1419,"high":1415,"low":1397,"close":1420,"change":434,"percent_change":434,"volume":1421,"transactions":9,"vwap":1420},"2026-02-17",97.17,97.059998,140600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1111,"percent_change":126,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",96.78,97.56,96.51,97.12,31500,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":915,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-12",98.33,96.71,96.73,-1.33,28600,{"date":1437,"open":1438,"high":1438,"low":1109,"close":1439,"change":1440,"percent_change":1440,"volume":857,"transactions":9,"vwap":1439},"2026-02-11",98.36,98.029999,0.04,{"date":1442,"open":1443,"high":1444,"low":1109,"close":1095,"change":239,"percent_change":239,"volume":1087,"transactions":9,"vwap":1095},"2026-02-10",98.089996,98.41,{"date":1446,"open":1381,"high":1447,"low":1386,"close":1085,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1085},"2026-02-09",98.14,-0.05,33700,{"date":1451,"open":1352,"high":1452,"low":1352,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-06",98.23,98.12,1.38,1.43,41900,{"date":1458,"open":1103,"high":1459,"low":1354,"close":1460,"change":355,"percent_change":1341,"volume":1461,"transactions":9,"vwap":1460},"2026-02-05",97.19,96.74,44900,{"date":1463,"open":1464,"high":1108,"low":1464,"close":1465,"change":462,"percent_change":1392,"volume":1257,"transactions":9,"vwap":1465},"2026-02-04",97.33,97.63,{"date":1467,"open":1149,"high":1468,"low":1397,"close":1469,"change":1448,"percent_change":1448,"volume":1470,"transactions":9,"vwap":1469},"2026-02-03",97.5,97.029999,50400,{"date":1472,"open":1473,"high":1474,"low":1178,"close":1346,"change":158,"percent_change":327,"volume":1475,"transactions":9,"vwap":1346},"2026-02-02",96.089996,97.13,80200,{"date":1477,"open":1153,"high":1478,"low":1479,"close":1148,"change":1480,"percent_change":682,"volume":1481,"transactions":9,"vwap":1148},"2026-01-30",96.42,95.61,0.16,49800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1168,"change":1370,"percent_change":848,"volume":1487,"transactions":9,"vwap":1168},"2026-01-29",96.32,96.48,95.51,37000,{"date":1489,"open":1490,"high":1460,"low":1491,"close":1492,"change":239,"percent_change":239,"volume":1074,"transactions":9,"vwap":1492},"2026-01-28",96.72,96.2,96.43,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1426,"change":955,"percent_change":1480,"volume":1497,"transactions":9,"vwap":1426},"2026-01-27",96.24,96.6,33000,{"date":1499,"open":1500,"high":1156,"low":1500,"close":1501,"change":758,"percent_change":546,"volume":1502,"transactions":9,"vwap":1501},"2026-01-26",96.13,96.36,27900,{"date":1504,"open":1505,"high":1506,"low":1339,"close":1507,"change":576,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-23",95.81,96.010002,95.9,-0.2,155500,{"date":1511,"open":1512,"high":1492,"low":1513,"close":1473,"change":750,"percent_change":934,"volume":1514,"transactions":9,"vwap":1473},"2026-01-22",96.12,95.96,38100,{"date":1516,"open":1517,"high":1518,"low":1292,"close":1519,"change":374,"percent_change":787,"volume":1520,"transactions":9,"vwap":1519},"2026-01-21",95.059998,96.080002,95.75,315500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-20",95.17,95.54,94.67,94.76,-1.51,-1.57,41200,{"date":1531,"open":1485,"high":1532,"low":1168,"close":1533,"change":673,"percent_change":673,"volume":1134,"transactions":9,"vwap":1533},"2026-01-16",96.49,96.27,{"date":1535,"open":1496,"high":1433,"low":1148,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-15",96.39,0.1,51600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1537,"percent_change":1537,"volume":1544,"transactions":9,"vwap":1542},"2026-01-14",95.91,96.29,95.83,20100,{"date":1546,"open":1547,"high":1547,"low":1507,"close":1548,"change":1508,"percent_change":525,"volume":1549,"transactions":9,"vwap":1548},"2026-01-13",96.41,96.19,44600,{"date":1551,"open":1518,"high":1492,"low":1552,"close":1536,"change":189,"percent_change":189,"volume":1553,"transactions":9,"vwap":1536},"2026-01-12",95.94,56400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1492,"change":1250,"percent_change":758,"volume":1558,"transactions":9,"vwap":1492},"2026-01-09",95.97,96.52,29100,{"date":1560,"open":1561,"high":1153,"low":1561,"close":1562,"change":38,"percent_change":327,"volume":1563,"transactions":9,"vwap":1562},"2026-01-08",95.18,95.99,73300,{"date":1565,"open":1153,"high":1566,"low":1567,"close":1320,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1320},"2026-01-07",96.099998,95.25,-0.68,-0.71,17400,{"date":1572,"open":1320,"high":1573,"low":1320,"close":1552,"change":1405,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1552},"2026-01-06",96.019997,0.59,28700,{"date":1577,"open":1299,"high":1578,"low":1299,"close":1579,"change":1580,"percent_change":478,"volume":1120,"transactions":9,"vwap":1579},"2026-01-05",95.59,95.38,0.75,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1141,"percent_change":979,"volume":1587,"transactions":9,"vwap":1586},"2026-01-02",94.65,94.71,94.19,94.63,174600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1300,"change":1593,"percent_change":1171,"volume":1594,"transactions":9,"vwap":1300},"2025-12-31",94.9,94.97,94.34,-0.59,24500,{"date":1596,"open":1597,"high":1561,"low":1598,"close":1598,"change":673,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",95.089996,94.95,-0.13,75900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1603,"change":1606,"percent_change":576,"volume":1607,"transactions":9,"vwap":1603},"2025-12-29",95.07,95.32,95.010002,-0.18,31800,{"date":1609,"open":1175,"high":1610,"low":1517,"close":1567,"change":673,"percent_change":1599,"volume":1611,"transactions":9,"vwap":1567},"2025-12-26",95.42,37400,{"date":1613,"open":1614,"high":1170,"low":1615,"close":1616,"change":759,"percent_change":1617,"volume":917,"transactions":9,"vwap":1616},"2025-12-24",94.99,94.92,95.37,0.47,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1615,"change":106,"percent_change":106,"volume":1622,"transactions":9,"vwap":1615},"2025-12-23",94.66,94.98,57400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":817,"percent_change":1405,"volume":1629,"transactions":9,"vwap":1628},"2025-12-22",94.53,94.91,94.5,94.86,58300,{"date":1631,"open":1632,"high":1627,"low":1632,"close":1633,"change":1250,"percent_change":1617,"volume":1634,"transactions":9,"vwap":1633},"2025-12-19",94.010002,94.33,37200,{"date":1636,"open":1637,"high":1638,"low":1192,"close":1639,"change":979,"percent_change":556,"volume":1640,"transactions":9,"vwap":1639},"2025-12-18",94.25,94.41,93.89,37800,{"date":1642,"open":1592,"high":1592,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1435,"transactions":9,"vwap":1644},"2025-12-17",93.59,93.6,-0.47,-0.5,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":865,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-16",94.68,93.73,94.07,-1.32,95600,{"date":1655,"open":1656,"high":1657,"low":1591,"close":1658,"change":106,"percent_change":106,"volume":1659,"transactions":9,"vwap":1658},"2025-12-15",95.65,95.73,95.33,49300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1161,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1161},"2025-12-12",95.87,95.95,95,-0.39,-0.41,151300,{"date":1669,"open":1610,"high":1670,"low":1182,"close":1339,"change":318,"percent_change":556,"volume":1671,"transactions":9,"vwap":1339},"2025-12-11",95.76,29600,{"date":1673,"open":1585,"high":1674,"low":1585,"close":1175,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1175},"2025-12-10",95.5,1.2,1.27,43400,{"date":1679,"open":1680,"high":1649,"low":1681,"close":1682,"change":338,"percent_change":337,"volume":1683,"transactions":9,"vwap":1682},"2025-12-09",94.37,94.14,94.16,34200,{"date":1685,"open":1292,"high":1292,"low":1686,"close":1687,"change":1119,"percent_change":1060,"volume":1011,"transactions":9,"vwap":1687},"2025-12-08",94.15,94.3,{"date":1689,"open":1184,"high":1175,"low":1590,"close":1690,"change":1375,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-05",94.96,0.12,34500,{"date":1694,"open":1523,"high":1523,"low":1586,"close":1695,"change":424,"percent_change":209,"volume":1696,"transactions":9,"vwap":1695},"2025-12-04",94.85,47600,{"date":1698,"open":1294,"high":1161,"low":1294,"close":1699,"change":38,"percent_change":327,"volume":1700,"transactions":9,"vwap":1699},"2025-12-03",95.15,38700,{"date":1702,"open":1703,"high":1704,"low":1686,"close":1705,"change":106,"percent_change":106,"volume":1706,"transactions":9,"vwap":1705},"2025-12-02",94.44,94.56,94.42,38600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1300,"change":927,"percent_change":1645,"volume":1712,"transactions":9,"vwap":1300},"2025-12-01",94.59,94.77,94.23,49000,{"date":1714,"open":1311,"high":1715,"low":1298,"close":1715,"change":1716,"percent_change":462,"volume":1717,"transactions":9,"vwap":1715},"2025-11-28",94.81,0.57,4800,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":452,"percent_change":1111,"volume":1723,"transactions":9,"vwap":1722},"2025-11-26",93.84,94.47,94.24,23600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":892,"volume":752,"transactions":9,"vwap":1728},"2025-11-25",93.089996,93.93,93.87,1.12,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":101,"percent_change":1735,"volume":1594,"transactions":9,"vwap":1734},"2025-11-24",92.33,92.84,92.75,1.1,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-21",90.82,92.21,90.81,91.74,1.53,1.7,38300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1399,"percent_change":1750,"volume":1081,"transactions":9,"vwap":1749},"2025-11-20",92.35,92.57,90.21,-1.09,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1440,"percent_change":1440,"volume":1757,"transactions":9,"vwap":1756},"2025-11-19",91.39,91.63,90.99,91.2,23500,{"date":1759,"open":1756,"high":1760,"low":1740,"close":1234,"change":825,"percent_change":848,"volume":1761,"transactions":9,"vwap":1234},"2025-11-18",91.6,26600,{"date":1763,"open":1226,"high":1764,"low":1765,"close":1766,"change":1171,"percent_change":1243,"volume":1767,"transactions":9,"vwap":1766},"2025-11-17",92.42,91.089996,91.4,19700,{"date":1769,"open":1220,"high":1770,"low":1771,"close":1772,"change":258,"percent_change":257,"volume":1773,"transactions":9,"vwap":1772},"2025-11-14",92.48,91.61,92.019997,20300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-13",93.16,93.32,92.32,92.37,-1.06,-1.13,15700,{"date":1784,"open":1785,"high":1204,"low":1785,"close":1247,"change":1691,"percent_change":1024,"volume":1786,"transactions":9,"vwap":1247},"2025-11-12",93.36,19100,{"date":1788,"open":1789,"high":1210,"low":1789,"close":1790,"change":1791,"percent_change":65,"volume":1792,"transactions":9,"vwap":1790},"2025-11-11",92.55,93.31,0.83,17800,{"date":1794,"open":1795,"high":1205,"low":1796,"close":1770,"change":38,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1770},"2025-11-10",92.2,91.83,0.8,28900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1141,"percent_change":318,"volume":1804,"transactions":9,"vwap":1802},"2025-11-07",91.19,91.75,90.92,14900,{"date":1806,"open":1771,"high":1807,"low":1808,"close":1809,"change":536,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-06",91.92,91.41,91.48,-0.34,32200,{"date":1813,"open":1814,"high":1255,"low":1801,"close":1815,"change":228,"percent_change":462,"volume":1816,"transactions":9,"vwap":1815},"2025-11-05",91.28,91.79,22400,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":928,"percent_change":279,"volume":1822,"transactions":9,"vwap":1821},"2025-11-04",91.040001,91.51,91.24,37900,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1606,"percent_change":1508,"volume":1112,"transactions":9,"vwap":1827},"2025-11-03",91.94,91.17,91.68,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1157,"percent_change":759,"volume":1834,"transactions":9,"vwap":1833},"2025-10-31",91.88,91.95,91.43,91.86,16400,{"date":1836,"open":1802,"high":1837,"low":1766,"close":1838,"change":1448,"percent_change":1448,"volume":1839,"transactions":9,"vwap":1838},"2025-10-30",92.27,91.45,28400,{"date":1841,"open":1842,"high":1831,"low":1843,"close":1844,"change":692,"percent_change":1665,"volume":956,"transactions":9,"vwap":1844},"2025-10-29",91.69,91.21,91.5,{"date":1846,"open":1778,"high":1778,"low":1796,"close":1833,"change":279,"percent_change":730,"volume":1847,"transactions":9,"vwap":1833},"2025-10-28",29700,{"date":1849,"open":1831,"high":1850,"low":1825,"close":1851,"change":1791,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-27",92.36,92.34,0.91,40500,{"date":1855,"open":1809,"high":1856,"low":1809,"close":1820,"change":1857,"percent_change":1580,"volume":1858,"transactions":9,"vwap":1820},"2025-10-24",91.73,0.68,13300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":750,"percent_change":146,"volume":1865,"transactions":9,"vwap":1864},"2025-10-23",90.67,90.95,90.47,90.83,34100,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":198,"percent_change":404,"volume":1871,"transactions":9,"vwap":1870},"2025-10-22",91.010002,90.17,90.49,33300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1229,"percent_change":1229,"volume":1878,"transactions":9,"vwap":1877},"2025-10-21",90.89,91.15,90.88,90.91,20900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1877,"change":1884,"percent_change":594,"volume":1885,"transactions":9,"vwap":1877},"2025-10-20",90.61,90.97,90.56,1.05,28800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":462,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-17",89.45,89.96,89.29,89.86,0.67,27300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-16",90.19,90.36,89.059998,89.26,-0.75,-0.83,13200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":452,"percent_change":1157,"volume":1909,"transactions":9,"vwap":1908},"2025-10-15",89.99,90.57,89.46,90.010002,14800,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":228,"percent_change":1392,"volume":1915,"transactions":9,"vwap":1914},"2025-10-14",88.43,89.98,89.64,22700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":787,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-13",88.68,89.2,88.61,89.089996,1.18,12400,{"date":1925,"open":1926,"high":1927,"low":26,"close":1928,"change":1929,"percent_change":1930,"volume":1782,"transactions":9,"vwap":1928},"2025-10-10",90.019997,90.34,88.050003,-1.83,-2.04,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1171,"percent_change":1004,"volume":900,"transactions":9,"vwap":1936},"2025-10-09",90.51,90.64,89.75,89.88,{"date":1938,"open":1934,"high":1939,"low":1940,"close":1941,"change":1440,"percent_change":1440,"volume":1942,"transactions":9,"vwap":1941},"2025-10-08",90.7,90.35,90.5,14200,{"date":1944,"open":1740,"high":1945,"low":1927,"close":1946,"change":535,"percent_change":692,"volume":1376,"transactions":9,"vwap":1946},"2025-10-07",90.96,90.46,{"date":1948,"open":1877,"high":1949,"low":1950,"close":1951,"change":1537,"percent_change":1375,"volume":1952,"transactions":9,"vwap":1951},"2025-10-06",91.07,90.54,90.79,18600,{"date":1954,"open":1863,"high":1955,"low":1863,"close":1956,"change":556,"percent_change":750,"volume":1942,"transactions":9,"vwap":1956},"2025-10-03",91.099998,90.69,{"date":1958,"open":1940,"high":1870,"low":1959,"close":1960,"change":506,"percent_change":506,"volume":1961,"transactions":9,"vwap":1960},"2025-10-02",90.059998,90.38,57300,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":151,"percent_change":1111,"volume":1782,"transactions":9,"vwap":1966},"2025-10-01",89.8,90.45,90.37,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1926,"change":955,"percent_change":682,"volume":1923,"transactions":9,"vwap":1926},"2025-09-30",89.72,90.080002,89.51,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-29",90.11,89.62,89.87,-0.03,12500,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":973,"percent_change":38,"volume":1179,"transactions":9,"vwap":1983},"2025-09-26",89.47,90,89.9,{"date":1985,"open":1986,"high":1987,"low":1898,"close":1988,"change":535,"percent_change":345,"volume":1989,"transactions":9,"vwap":1988},"2025-09-25",89.39,89.49,89.25,44400,{"date":1991,"open":1905,"high":1905,"low":1992,"close":1993,"change":524,"percent_change":848,"volume":1127,"transactions":9,"vwap":1993},"2025-09-24",89.53,89.58,{"date":1995,"open":1891,"high":1996,"low":1997,"close":1998,"change":238,"percent_change":1999,"volume":1280,"transactions":9,"vwap":1998},"2025-09-23",90.24,89.74,89.81,-0.1,{"date":2001,"open":2002,"high":1983,"low":1981,"close":1983,"change":681,"percent_change":856,"volume":2003,"transactions":9,"vwap":1983},"2025-09-22",89.55,62000,{"date":2005,"open":2006,"high":1983,"low":2007,"close":1969,"change":1480,"percent_change":681,"volume":1544,"transactions":9,"vwap":1969},"2025-09-19",89.85,89.41,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1111,"percent_change":1250,"volume":2014,"transactions":9,"vwap":2013},"2025-09-18",89.48,89.73,89.43,89.56,20800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1214,"percent_change":488,"volume":2021,"transactions":9,"vwap":2020},"2025-09-17",89.07,89.66,88.71,89.17,13700,{"date":2023,"open":2020,"high":2020,"low":2024,"close":2025,"change":345,"percent_change":1666,"volume":2026,"transactions":9,"vwap":2025},"2025-09-16",88.78,88.94,12000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1141,"volume":2034,"transactions":9,"vwap":2032},"2025-09-15",89.38,89.5,89.18,89.31,0.24,27100,{"date":2036,"open":2037,"high":2038,"low":1898,"close":2017,"change":425,"percent_change":536,"volume":2039,"transactions":9,"vwap":2017},"2025-09-12",89.19,89.28,9700,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":633,"percent_change":595,"volume":2026,"transactions":9,"vwap":2044},"2025-09-11",88.47,89.44,89.35,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1508,"percent_change":524,"volume":873,"transactions":9,"vwap":2050},"2025-09-10",88.54,88.56,88.099998,88.37,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1142,"percent_change":141,"volume":1280,"transactions":9,"vwap":2056},"2025-09-09",88.29,88.64,88.26,88.57,{"date":2058,"open":2059,"high":2059,"low":26,"close":2053,"change":337,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2053},"2025-09-08",88.5,-0.17,11000,{"date":2063,"open":2064,"high":2065,"low":2049,"close":2066,"change":525,"percent_change":825,"volume":1834,"transactions":9,"vwap":2066},"2025-09-05",88.72,88.99,88.44,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1892,"percent_change":653,"volume":967,"transactions":9,"vwap":2072},"2025-09-04",88.18,88.67,88.07,88.65,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":712,"percent_change":1392,"volume":1544,"transactions":9,"vwap":2078},"2025-09-03",87.89,88.040001,87.59,87.98,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":927,"percent_change":278,"volume":900,"transactions":9,"vwap":2082},"2025-09-02",87.099998,87.44,86.83,{"date":2085,"open":2086,"high":2076,"low":2087,"close":2075,"change":1375,"percent_change":1024,"volume":1328,"transactions":9,"vwap":2075},"2025-08-29",87.77,87.72,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1024,"percent_change":955,"volume":2094,"transactions":9,"vwap":2093},"2025-08-28",87.67,87.84,87.51,87.78,51100,{"date":2096,"open":2097,"high":2090,"low":2097,"close":2098,"change":141,"percent_change":452,"volume":2099,"transactions":9,"vwap":2098},"2025-08-27",87.23,87.65,13400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2103},"2025-08-26",87.029999,87.33,86.89,0.19,0.22,32000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":404,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-25",87.45,87.57,87.12,87.14,-0.53,12300,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-22",86.95,87.74,87.6,1.39,1.61,19400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":424,"percent_change":258,"volume":2130,"transactions":9,"vwap":2129},"2025-08-21",86.27,86.44,86.12,86.21,9000,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1448,"percent_change":434,"volume":2136,"transactions":9,"vwap":2135},"2025-08-20",86.7,86.24,86.51,56000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":856,"percent_change":1214,"volume":2142,"transactions":9,"vwap":2141},"2025-08-19",86.3,86.82,86.56,41300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1229,"percent_change":1229,"volume":2149,"transactions":9,"vwap":2148},"2025-08-18",86.39,86.46,86.29,86.36,48900,{"date":2151,"open":2152,"high":2152,"low":2148,"close":2148,"change":238,"percent_change":1999,"volume":2130,"transactions":9,"vwap":2148},"2025-08-15",86.74,{"date":2154,"open":2134,"high":2155,"low":2156,"close":2157,"change":189,"percent_change":1448,"volume":1909,"transactions":9,"vwap":2157},"2025-08-14",86.49,86.040001,86.45,{"date":2159,"open":2160,"high":2155,"low":2161,"close":2155,"change":327,"percent_change":65,"volume":2039,"transactions":9,"vwap":2155},"2025-08-13",86.059998,85.98,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-12",85.07,85.73,85.72,0.92,1.08,6000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":525,"percent_change":1370,"volume":2176,"transactions":9,"vwap":2175},"2025-08-11",85.059998,85.14,84.73,84.8,47700,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":327,"percent_change":1852,"volume":2182,"transactions":9,"vwap":2181},"2025-08-08",84.51,85.089996,85.010002,10300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":682,"percent_change":856,"volume":2189,"transactions":9,"vwap":2188},"2025-08-07",84.68,84.71,84.010002,84.24,15600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1157,"percent_change":23,"volume":2196,"transactions":9,"vwap":2195},"2025-08-06",83.79,84.18,83.69,84.07,9400,{"date":2198,"open":2192,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2202,"volume":803,"transactions":9,"vwap":2201},"2025-08-05",83.86,83.43,83.66,0.02,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":131,"percent_change":2208,"volume":1723,"transactions":9,"vwap":2206},"2025-08-04",83.46,83.64,83.35,0.94,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1315,"percent_change":2214,"volume":1782,"transactions":9,"vwap":2213},"2025-08-01",83.39,82.62,82.86,-1.36,{"date":2216,"open":2179,"high":2175,"low":2217,"close":2218,"change":2219,"percent_change":1399,"volume":2220,"transactions":9,"vwap":2218},"2025-07-31",83.9,84,-0.84,8300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":404,"percent_change":2227,"volume":1834,"transactions":9,"vwap":2226},"2025-07-30",85.38,85.41,84.55,84.84,-0.54,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":434,"percent_change":840,"volume":775,"transactions":9,"vwap":2232},"2025-07-29",85.51,85.2,85.3,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":258,"percent_change":1666,"volume":2238,"transactions":9,"vwap":2237},"2025-07-28",85.74,85.26,85.36,16300,{"date":2240,"open":2241,"high":2166,"low":2242,"close":2243,"change":121,"percent_change":979,"volume":2244,"transactions":9,"vwap":2243},"2025-07-25",85.52,85.33,85.71,7900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":524,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-24",85.67,85.83,85.42,85.46,-0.27,26900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":1405,"percent_change":136,"volume":1112,"transactions":9,"vwap":2256},"2025-07-23",85.34,85.69,85.21,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":38,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-22",84.45,85.17,85.13,0.86,10700,{"date":2266,"open":2179,"high":2267,"low":2268,"close":2268,"change":1480,"percent_change":2105,"volume":1767,"transactions":9,"vwap":2268},"2025-07-21",84.87,84.4,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2188,"change":840,"percent_change":239,"volume":900,"transactions":9,"vwap":2188},"2025-07-18",84.58,84.61,84.16,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":415,"volume":2280,"transactions":9,"vwap":2278},"2025-07-17",83.83,84.38,84.31,0.42,23000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1141,"percent_change":141,"volume":2287,"transactions":9,"vwap":2286},"2025-07-16",83.91,83.98,83.28,83.89,19600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":935,"transactions":9,"vwap":2293},"2025-07-15",84.53,84.56,83.61,83.62,-0.93,-1.1,{"date":2297,"open":2298,"high":2225,"low":2299,"close":2225,"change":1375,"percent_change":1024,"volume":2300,"transactions":9,"vwap":2225},"2025-07-14",84.33,84.22,16000,{"date":2302,"open":2278,"high":2272,"low":2299,"close":2303,"change":424,"percent_change":258,"volume":2220,"transactions":9,"vwap":2303},"2025-07-11",84.44,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":759,"percent_change":817,"volume":2309,"transactions":9,"vwap":2308},"2025-07-10",84.19,84.95,84.74,7100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2312,"change":682,"percent_change":856,"volume":1328,"transactions":9,"vwap":2312},"2025-07-09",84.29,84.39,83.95,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1999,"percent_change":673,"volume":2115,"transactions":9,"vwap":2320},"2025-07-08",84.11,84.27,84.050003,84.12,{"date":2322,"open":2323,"high":2324,"low":2187,"close":2299,"change":496,"percent_change":1341,"volume":2325,"transactions":9,"vwap":2299},"2025-07-07",84.82,84.85,18800,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":759,"percent_change":817,"volume":2331,"transactions":9,"vwap":2330},"2025-07-03",84.62,85.080002,84.99,12200,{"date":2333,"open":2334,"high":2335,"low":2218,"close":2335,"change":488,"percent_change":556,"volume":1792,"transactions":9,"vwap":2335},"2025-07-02",84.21,84.54,{"date":2337,"open":2338,"high":2313,"low":2339,"close":2340,"change":269,"percent_change":373,"volume":2341,"transactions":9,"vwap":2340},"2025-07-01",83.34,83.33,84.28,121800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2211,"change":751,"percent_change":126,"volume":2347,"transactions":9,"vwap":2211},"2025-06-30",83.27,83.49,83.029999,15800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":546,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-27",82.71,83.18,82.54,83.059998,0.58,18300,{"date":2357,"open":2358,"high":2212,"low":2359,"close":2360,"change":2361,"percent_change":158,"volume":2362,"transactions":9,"vwap":2360},"2025-06-26",82.25,82.19,82.58,0.61,23800,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":524,"percent_change":425,"volume":2368,"transactions":9,"vwap":2367},"2025-06-25",82.16,81.9,81.97,11600,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1392,"percent_change":653,"volume":1143,"transactions":9,"vwap":2373},"2025-06-24",81.87,82.36,82.2,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":1199,"percent_change":817,"volume":2379,"transactions":9,"vwap":2377},"2025-06-23",81.2,81.58,80.65,31600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":955,"percent_change":2105,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",81.24,81.4,80.97,81.15,30800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1375,"percent_change":966,"volume":2393,"transactions":9,"vwap":2392},"2025-06-18",80.99,81.37,80.92,81,25200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1171,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-17",81.39,81.48,80.86,80.89,-0.76,32600,{"date":2403,"open":2404,"high":2366,"low":2405,"close":2406,"change":1448,"percent_change":434,"volume":2407,"transactions":9,"vwap":2406},"2025-06-16",81.72,81.45,81.51,69400,{"date":2409,"open":2410,"high":2359,"low":2411,"close":2412,"change":2400,"percent_change":470,"volume":2413,"transactions":9,"vwap":2412},"2025-06-13",81.91,81.42,81.56,23400,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":1141,"percent_change":751,"volume":2418,"transactions":9,"vwap":2417},"2025-06-12",81.8,82.32,11900,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1606,"percent_change":1193,"volume":949,"transactions":9,"vwap":2423},"2025-06-11",82.37,81.85,82.050003,{"date":2425,"open":2426,"high":2417,"low":2426,"close":2427,"change":759,"percent_change":228,"volume":2428,"transactions":9,"vwap":2427},"2025-06-10",81.78,82.23,17100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2426,"change":111,"percent_change":111,"volume":2434,"transactions":9,"vwap":2426},"2025-06-09",81.82,82.080002,81.66,53000,{"date":2436,"open":2412,"high":2437,"low":2438,"close":2439,"change":326,"percent_change":101,"volume":987,"transactions":9,"vwap":2439},"2025-06-06",81.88,81.5,81.79,{"date":2441,"open":2405,"high":2405,"low":2442,"close":2384,"change":524,"percent_change":425,"volume":1393,"transactions":9,"vwap":2384},"2025-06-05",80.81,{"date":2444,"open":2445,"high":2446,"low":2376,"close":2376,"change":424,"percent_change":345,"volume":2447,"transactions":9,"vwap":2376},"2025-06-04",81.55,81.67,16900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2438,"change":1250,"percent_change":712,"volume":2453,"transactions":9,"vwap":2438},"2025-06-03",80.91,81.54,80.83,34400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":681,"percent_change":2106,"volume":2142,"transactions":9,"vwap":2459},"2025-06-02",80.71,81.080002,80.23,81.059998,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":682,"percent_change":741,"volume":935,"transactions":9,"vwap":2465},"2025-05-30",80.59,81.029999,80.25,80.88,{"date":2467,"open":2468,"high":2442,"low":2469,"close":2456,"change":488,"percent_change":141,"volume":980,"transactions":9,"vwap":2456},"2025-05-29",80.8,80.15,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":279,"percent_change":1593,"volume":886,"transactions":9,"vwap":2474},"2025-05-28",81.099998,80.38,80.45,{"date":2476,"open":2477,"high":2392,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":1172,"transactions":9,"vwap":2479},"2025-05-27",80.36,80.33,80.93,1.24,1.56,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":258,"percent_change":928,"volume":2487,"transactions":9,"vwap":2486},"2025-05-23",79.13,79.87,79.69,15400,{"date":2489,"open":2490,"high":2473,"low":2491,"close":2492,"change":825,"percent_change":424,"volume":2493,"transactions":9,"vwap":2492},"2025-05-22",80,79.76,80.040001,23900,{"date":2495,"open":2472,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":1871,"transactions":9,"vwap":2497},"2025-05-21",81.41,80.28,-1.4,-1.71,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1370,"percent_change":536,"volume":2506,"transactions":9,"vwap":2505},"2025-05-20",81.74,81.92,81.43,81.68,27800,{"date":2508,"open":2376,"high":2367,"low":2376,"close":2509,"change":1691,"percent_change":955,"volume":2510,"transactions":9,"vwap":2509},"2025-05-19",81.93,14400,{"date":2512,"open":2513,"high":2431,"low":2513,"close":2514,"change":38,"percent_change":65,"volume":2515,"transactions":9,"vwap":2514},"2025-05-16",81.14,81.81,85300,{"date":2517,"open":2518,"high":2513,"low":2518,"close":2457,"change":288,"percent_change":796,"volume":2519,"transactions":9,"vwap":2457},"2025-05-15",80.19,12700,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2473,"change":928,"percent_change":2227,"volume":2524,"transactions":9,"vwap":2473},"2025-05-14",80.66,80.31,18100,{"date":2526,"open":2479,"high":2472,"low":2527,"close":2528,"change":1508,"percent_change":1370,"volume":2529,"transactions":9,"vwap":2528},"2025-05-13",80.72,80.82,27400,{"date":2531,"open":2532,"high":2463,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":775,"transactions":9,"vwap":2534},"2025-05-12",80.98,80.54,81.019997,1.94,2.45,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":506,"percent_change":506,"volume":2543,"transactions":9,"vwap":2542},"2025-05-09",79.28,79.4,78.92,79.080002,137700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":141,"percent_change":1157,"volume":1885,"transactions":9,"vwap":2549},"2025-05-08",79.18,79.75,78.93,79.07,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":856,"percent_change":121,"volume":2556,"transactions":9,"vwap":2555},"2025-05-07",78.82,78.98,78.28,78.75,13100,{"date":2558,"open":2559,"high":2549,"low":2560,"close":2561,"change":279,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-06",78.54,78.39,78.55,-0.61,63400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":248,"percent_change":1900,"volume":1435,"transactions":9,"vwap":2569},"2025-05-05",79.12,79.45,78.84,79.029999,{"date":2571,"open":2567,"high":2572,"low":2573,"close":2574,"change":2167,"percent_change":594,"volume":2575,"transactions":9,"vwap":2574},"2025-05-02",79.78,79.17,79.63,417300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1508,"volume":2583,"transactions":9,"vwap":2581},"2025-05-01",78.7,79.2,78.41,78.71,-0.16,35000,{"date":2585,"open":2586,"high":2569,"low":2587,"close":2588,"change":1375,"percent_change":966,"volume":1376,"transactions":9,"vwap":2588},"2025-04-30",78.21,77.45,78.87,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":1250,"percent_change":1405,"volume":1127,"transactions":9,"vwap":2593},"2025-04-29",78.050003,78.88,78.76,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2596,"change":2033,"percent_change":556,"volume":2599,"transactions":9,"vwap":2596},"2025-04-28",78.32,78.66,77.78,44000,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":189,"percent_change":1448,"volume":2599,"transactions":9,"vwap":2604},"2025-04-25",78.22,77.46,78.080002,{"date":2606,"open":2607,"high":2586,"low":2607,"close":2608,"change":269,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-04-24",76.91,78.12,1.15,26200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1857,"percent_change":269,"volume":2617,"transactions":9,"vwap":2616},"2025-04-23",77.8,78.44,77,77.23,20200,{"date":179,"open":175,"high":2619,"low":175,"close":2620,"change":101,"percent_change":81,"volume":2621,"transactions":9,"vwap":2620},76.61,76.55,108900]