[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMCG":3,"homepage-market-summary":30,"stock-historical-IMCG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMCG","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 Mid-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7786,0.745264,"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},95.72,95.59,96.03,95.4544,94.74,0.98,1.03,152011.152431,100.79,75.67,128123.389458476,79.8,5592,{"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},67.34,128945,47065047.364619,39.88,"2025-04-22",[182,185,195,205,216,226,237,247,258,268,278,288,297,308,318,328,339,350,360,370,378,389,400,410,421,431,440,450,460,471,481,491,500,510,519,529,537,546,556,566,577,588,597,608,619,627,636,646,656,666,674,683,693,700,710,719,728,738,749,759,766,773,782,789,795,803,812,817,824,829,836,842,849,855,862,869,877,885,892,901,910,918,924,933,939,943,950,956,965,973,979,988,997,1004,1013,1020,1027,1036,1045,1054,1063,1070,1076,1085,1091,1100,1108,1116,1124,1132,1140,1146,1154,1162,1169,1175,1179,1185,1193,1202,1209,1217,1225,1233,1241,1248,1253,1260,1267,1276,1284,1292,1301,1308,1317,1325,1333,1341,1347,1354,1361,1369,1376,1383,1391,1399,1406,1415,1421,1430,1437,1445,1451,1457,1463,1471,1478,1486,1491,1499,1507,1515,1521,1529,1536,1542,1548,1554,1560,1566,1572,1578,1585,1590,1596,1602,1608,1613,1619,1624,1630,1637,1642,1646,1653,1661,1664,1670,1675,1682,1690,1697,1704,1709,1714,1719,1725,1730,1736,1740,1745,1751,1755,1759,1766,1771,1777,1782,1788,1792,1796,1801,1807,1812,1821,1828,1837,1845,1853,1859,1866,1872,1878,1883,1889,1893,1898,1903,1909,1914,1920,1923,1927,1930,1935,1940,1942,1948,1954,1959,1964,1968,1971,1977,1981,1988,1994,2000,2005,2010,2014,2018,2021,2026,2030,2035,2040,2044,2048,2052,2057,2062,2066,2069,2072,2075,2079,2082,2087,2092,2096,2101,2104,2107,2111,2115,2117,2122,2125,2129,2136,2141,2144,2147,2150,2152,2156,2160,2165,2169,2172,2176,2179,2183,2187,2191,2195,2199,2202,2205,2209,2213,2220,2225,2228,2231,2234,2237,2242,2245,2249,2253,2257,2261,2265,2269,2273,2278,2283,2288,2293,2299,2307,2313,2319,2325,2332,2338,2345,2352,2359,2364,2368,2373,2378,2384,2387,2391,2398,2405,2410,2417,2424,2431,2439,2443,2446,2450,2454,2461,2467,2473,2481,2489,2496,2503,2509,2517,2523,2530,2537,2544,2551,2559,2567],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1959,95.6561,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",94,94.84,93.525,0.85,0.91,261532.935003,3110,94.2465,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",94.82,93.85,93.89,-0.56,-0.59,167009.359098,1747,94.3145,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",94.43,94.7797,93.994,94.45,0.11,0.12,181712.160349,2488,94.3497,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",94.81,93.86,94.34,-0.98,-1.03,179569.623378,2032,94.4028,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",95.03,95.61,94.6702,95.32,0.57,0.6,107371.863506,1505,95.2673,{"date":238,"open":210,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",95.11,94.26479,94.75,-0.15,-0.16,216805.939798,1841,94.6944,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",95.28,95.48,94.87,94.9,-0.62,-0.65,203439.863905,2001,95.1211,{"date":259,"open":260,"high":261,"low":239,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",95.58,95.77,95.52,0.29,0.3,195722.98365,1411,95.5006,{"date":269,"open":241,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",95.3698,94.41,95.23,1.22,1.3,77096.329827,1512,95.0776,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",93.95,94.09,93.465,94.01,0.02,168469.676049,1850,93.8235,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":159,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",94.48,93.835,93.99,0.79,82573.776226,1051,94.075,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",93.8,94.32,92.45,93.25,-0.28,-0.3,123458.228117,1656,93.462,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",94.26,93.415,93.53,-0.94,-1,112264.300806,1232,93.6847,{"date":319,"open":320,"high":241,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",94.36,94.12,94.47,-0.78,-0.82,100879.297151,1296,94.5107,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",95.2,95.435,95.0401,95.25,1.04,1.1,125602.635035,1215,95.2138,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",94.59,95.14,94.14,94.21,-1.12,-1.17,154503.257095,1103,94.3957,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":324,"volume":357,"transactions":358,"vwap":359},"2026-09-09",95.86,96.02,95.27,95.33,-0.79,102990.047965,1376,95.6424,{"date":361,"open":362,"high":363,"low":353,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",96.28,96.604,96.12,-0.33,-0.34,84968.782291,1304,96.353,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":112,"percent_change":112,"volume":375,"transactions":376,"vwap":377},"2026-09-04",95.91,96.69,96.45,151079.694233,1128,96.3995,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",96.26,96.6939,95.63,96.46,1.07,1.12,371149.792485,1398,96.3767,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",95.18,95.565,94.97,95.39,0.18,0.19,473337.335663,2249,95.2925,{"date":401,"open":362,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",96.4452,95.031,95.21,-1.71,-1.76,346608.040952,2201,95.3598,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",97.13,97.22,96.68,96.92,-0.46,-0.47,126402.583628,1516,96.8743,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",98.72,97.33,97.38,-1.22,-1.24,125381.971951,1657,97.7714,{"date":432,"open":433,"high":434,"low":435,"close":433,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",98.6,98.8,98.48,0.23,87056.895128,1106,98.5798,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",97.73,98.73,98.37,0.45,0.46,101457.345959,1363,98.4102,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":142,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",98.1,98.13,97.67,97.92,0.33,98669.709893,1293,97.8734,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",97.8,97.86,97.3,97.6,-0.5,-0.51,174094.118588,1902,97.5369,{"date":472,"open":473,"high":474,"low":475,"close":452,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",97.88,98.15,97.7103,0.96,0.99,99204.777086,1303,97.973,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",97.7,98.08,97.14,-1.02,-1.04,136817.235845,1695,97.4445,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",99.08,98.0383,98.16,-0.22,116857.89464,1278,98.502,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",99.37,99.44,98.31,98.38,-1.62,179168.894413,1287,98.7495,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",100.43,100.5799,100,-0.42,83795.605895,1202,100.0548,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",100.53,100.715,100.33,100.42,-0.12,97419.577779,1298,100.4623,{"date":530,"open":531,"high":25,"low":531,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",100.18,100.54,0.54,73701.955016,1159,100.4858,{"date":538,"open":539,"high":540,"low":541,"close":514,"change":542,"percent_change":38,"volume":543,"transactions":544,"vwap":545},"2026-08-12",100.08,100.2999,99.75,0.72,99128.65445,1131,100.101,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",99.07,99.6897,99.02,99.28,0.34,152174.812851,1100,99.3304,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",99.16,99.344,98.92,98.94,-0.19,100304.2343,1706,99.1497,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",98.77,99.241,98.3728,99.13,1.48,1.52,168734.032717,1324,99.0152,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",98.12,98.66,97.56,97.65,-0.68,-0.69,147563.624683,1511,97.9929,{"date":589,"open":590,"high":503,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",98.97,98.325,98.33,-0.26,131704.337421,1342,98.8205,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",97.34,98.8399,97.0807,98.59,2.01,2.08,381360.258231,2012,98.4197,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",95.37,96.64,95.1,96.58,1.47,1.55,87995.17078,1344,96.1227,{"date":620,"open":17,"high":621,"low":622,"close":239,"change":623,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",96.13,94.42,-0.08,95580.894452,1413,95.218,{"date":628,"open":251,"high":629,"low":343,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",95.2887,95.19,1.08,1.15,85071.187284,1119,94.7208,{"date":637,"open":250,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",95.7799,93.93,94.11,-1.5,-1.57,101375.26055,1299,94.6827,{"date":647,"open":648,"high":649,"low":650,"close":229,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",95.67,95.8611,94.63,-0.24,-0.25,66696.199466,1139,95.4681,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":293,"volume":663,"transactions":664,"vwap":665},"2026-07-27",95.97,96.39,94.88,95.85,0.75,67556.008506,1026,95.5265,{"date":667,"open":250,"high":668,"low":669,"close":612,"change":303,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",95.84,94.855,-0.29,97266.845466,1190,95.3602,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":242,"percent_change":243,"volume":680,"transactions":681,"vwap":682},"2026-07-23",94.96,95.92,94.95,95.38,97247.64587,1356,95.3158,{"date":684,"open":685,"high":686,"low":687,"close":685,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",95.53,96.08,95.34,-0.17,-0.18,75089.573769,1061,95.6834,{"date":694,"open":394,"high":695,"low":696,"close":697,"change":22,"percent_change":23,"volume":698,"transactions":634,"vwap":699},"2026-07-21",95.93,95.185,95.7,83027.797,95.6925,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":416,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",95.64,95.7862,94.66,94.72,-0.48,147725.978249,1327,95.1912,{"date":711,"open":712,"high":713,"low":714,"close":391,"change":583,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",94.79,95.8,94.5558,-0.71,124965.158718,1350,95.3031,{"date":720,"open":721,"high":722,"low":723,"close":352,"change":466,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",95.89,96.445,95.4678,-0.52,149985.273387,1143,95.7854,{"date":729,"open":730,"high":731,"low":382,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",97.5,97.6982,96.36,-0.64,-0.66,85930.854289,1220,96.4462,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",97.15,97.64,96.83,97,0.51,0.53,113350.609691,1282,97.0431,{"date":750,"open":751,"high":424,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",96.82,96.22,96.49,-0.75,-0.77,61341.311655,1258,96.7456,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":496,"volume":765,"transactions":9,"vwap":763},"2026-07-10",97.69,96.51,97.24,-0.21,81800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":117,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",97.17,98.050003,97.45,1.17,70800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",96.14,96.5,95.26,96.32,-0.61,-0.63,76200,{"date":783,"open":784,"high":785,"low":762,"close":786,"change":787,"percent_change":72,"volume":788,"transactions":9,"vwap":786},"2026-07-07",97.76,98.080002,96.93,-1.06,70900,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":542,"percent_change":159,"volume":794,"transactions":9,"vwap":793},"2026-07-06",97.39,98.24,97.99,102900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":779,"volume":802,"transactions":9,"vwap":800},"2026-07-02",98.26,98.67,96.33,97.27,-0.6,90700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",97.82,98.83,97.7797,97.87,-0.43,-0.44,100786,{"date":813,"open":814,"high":504,"low":413,"close":815,"change":477,"percent_change":89,"volume":816,"transactions":9,"vwap":815},"2026-06-30",97.26,98.3,65500,{"date":818,"open":819,"high":424,"low":820,"close":821,"change":191,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",96.67,96,97.31,0.94,225400,{"date":825,"open":380,"high":819,"low":713,"close":826,"change":827,"percent_change":323,"volume":828,"transactions":9,"vwap":826},"2026-06-26",96.4,-0.76,74800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":662,"percent_change":132,"volume":835,"transactions":9,"vwap":834},"2026-06-25",97.42,98.019997,96.75,97.16,65700,{"date":837,"open":775,"high":791,"low":621,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",96.41,0.41,0.43,89800,{"date":843,"open":697,"high":844,"low":845,"close":820,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":820},"2026-06-23",96.78,95.36,-1.49,-1.53,60800,{"date":850,"open":464,"high":784,"low":851,"close":852,"change":853,"percent_change":52,"volume":854,"transactions":9,"vwap":852},"2026-06-22",97.010002,97.49,0.48,87900,{"date":856,"open":742,"high":857,"low":858,"close":851,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-18",97.47,96.63,1.78,1.87,109100,{"date":863,"open":864,"high":814,"low":865,"close":272,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":272},"2026-06-17",96.43,95.17,-0.8,-0.83,79800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":324,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",97.080002,97.89,95.94,96.029999,-0.85,75700,{"date":878,"open":879,"high":880,"low":753,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",96.61,97.019997,96.85,2.28,2.41,78800,{"date":886,"open":887,"high":888,"low":312,"close":889,"change":132,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",94.16,94.98,94.57,0.83,82200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",91.52,93.94,91.48,93.79,3.05,3.36,104400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",92.11,93.4,90.67,90.74,-2.15,-2.31,102500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-09",93.87,94.83,90.050003,92.89,-0.03,176100,{"date":919,"open":920,"high":187,"low":921,"close":922,"change":840,"percent_change":446,"volume":923,"transactions":9,"vwap":922},"2026-06-08",93.7,92.88,92.92,81300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",94.92,95,92.17,92.49,-3.68,-3.83,85400,{"date":934,"open":935,"high":753,"low":393,"close":936,"change":937,"percent_change":52,"volume":938,"transactions":9,"vwap":936},"2026-06-04",95.029999,96.17,0.47,98700,{"date":940,"open":695,"high":941,"low":393,"close":697,"change":652,"percent_change":593,"volume":942,"transactions":9,"vwap":697},"2026-06-03",96.21,87700,{"date":944,"open":945,"high":658,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",94.56,95.95,1.63,1.73,231800,{"date":951,"open":922,"high":952,"low":922,"close":300,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":300},"2026-06-01",94.67,0.8,0.86,82700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",93.33,93.57,92.73,93.52,0.52,0.56,77000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":159,"volume":972,"transactions":9,"vwap":970},"2026-05-28",92.34,93.5,92,93,0.68,93800,{"date":974,"open":975,"high":976,"low":969,"close":977,"change":978,"percent_change":809,"volume":828,"transactions":9,"vwap":977},"2026-05-27",93.19,93.2,92.32,-0.4,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",92.39,93.080002,92.12,92.72,1.37,1.5,70300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",91.16,91.62,91.019997,91.35,0.84,0.93,56300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":23,"percent_change":632,"volume":1003,"transactions":9,"vwap":1002},"2026-05-21",89.080002,90.64,88.92,90.51,92400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",88.57,89.67,88.4,89.48,1.45,1.65,59900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":200,"percent_change":780,"volume":1019,"transactions":9,"vwap":1018},"2026-05-19",87.83,88.64,87.21,88.029999,91600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":867,"volume":1026,"transactions":9,"vwap":1024},"2026-05-18",89.45,87.78,88.59,-0.74,78400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",89.43,89.78,89.050003,89.33,-1.42,-1.56,49200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",90.27,91.010002,90.12,90.75,0.64,0.71,107200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",90.36,90.4,89.22,90.11,0.15,0.17,59500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",90.3,90.54,88.75,89.96,-0.87,-0.96,69600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":994,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",90.080002,91.050003,90.83,0.76,65300,{"date":1071,"open":1056,"high":1056,"low":1072,"close":1073,"change":1074,"percent_change":839,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",89.72,90.07,0.37,68600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",91.2,91.27,89.37,89.7,-1.21,-1.33,203400,{"date":1086,"open":1087,"high":1039,"low":1088,"close":1089,"change":82,"percent_change":986,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",90.62,90.010002,90.91,121800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",89.2,89.79,89,89.57,1.23,1.39,53800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",88.48,89.089996,87.93,88.34,0.01,264000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":152,"volume":1115,"transactions":9,"vwap":1113},"2026-05-01",88.28,88.65,87.96,88.33,0.31,81000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":603,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",86.62,88.07,86.57,88.019997,2.34,75400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",86.46,86.5,85.65,86.010002,0.03,68400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":772,"transactions":9,"vwap":1137},"2026-04-28",86.54,86.98,85.6,85.98,-1.41,-1.61,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":243,"percent_change":689,"volume":772,"transactions":9,"vwap":1145},"2026-04-27",87.4,87.51,86.76,87.39,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":436,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",87.64,87.75,86.94,87.55,0.26,122100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":525,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",87.17,87.81,86.21,87.32,-0.14,95900,{"date":1163,"open":1112,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1114,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",88.13,87.010002,87.44,0.27,98800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1156,"change":779,"percent_change":584,"volume":1174,"transactions":9,"vwap":1156},"2026-04-21",87.98,88.55,86.99,140300,{"date":1176,"open":1177,"high":1023,"low":1177,"close":1023,"change":1042,"percent_change":38,"volume":1178,"transactions":9,"vwap":1023},"2026-04-20",87.040001,109000,{"date":1180,"open":1134,"high":1181,"low":1127,"close":1182,"change":614,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-17",87.53,87.14,1.72,430500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1114,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",85.61,85.89,85.27,85.67,0.36,119200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",85.53,85.69,84.81,85.36,-0.09,-0.11,98900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":293,"percent_change":995,"volume":1208,"transactions":9,"vwap":1207},"2026-04-14",85.19,85.5,84.74,85.45,152200,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-13",82.76,84.67,84.66,1.69,2.04,187600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":593,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",83.53,83.57,82.86,82.97,-0.31,65100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":623,"volume":1232,"transactions":9,"vwap":1230},"2026-04-09",83.099998,83.47,82.69,83.23,-0.07,103500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1235,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-04-08",83.3,83.85,82.84,2.88,3.58,146900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":689,"percent_change":496,"volume":1247,"transactions":9,"vwap":1246},"2026-04-07",80.15,80.64,79.62,80.42,163200,{"date":1249,"open":1250,"high":1244,"low":1251,"close":1252,"change":445,"percent_change":963,"volume":1019,"transactions":9,"vwap":1252},"2026-04-06",80.22,80.07,80.6,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1243,"change":1258,"percent_change":52,"volume":1259,"transactions":9,"vwap":1243},"2026-04-02",78.2,80.7,78.099998,0.39,134400,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":477,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",79.41,80.41,79.76,1.26,169000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",77.11,78.93,76.76,78.77,2.76,3.63,217400,{"date":1277,"open":1278,"high":1279,"low":26,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",77.89,77.96,76.010002,-0.99,-1.29,382400,{"date":1285,"open":1286,"high":1257,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",77.88,76.85,77,-1.31,-1.67,105000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",79.49,80.089996,78.26,78.31,-1.96,-2.44,100200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":446,"percent_change":1307,"volume":765,"transactions":9,"vwap":1306},"2026-03-25",80.56,80.81,79.69,80.27,0.58,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-24",78.97,80.13,78.59,79.81,0.22,0.28,131500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":385,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-23",79.72,80.92,79.51,79.59,1.43,291700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":405,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",79.97,80.019997,78,78.47,-2.13,207500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":122,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",79.11,80.57,78.98,80.18,0.2,121900,{"date":1342,"open":1244,"high":1343,"low":1344,"close":1344,"change":222,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-18",81.059998,79.98,-1.27,138100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":446,"percent_change":232,"volume":1353,"transactions":9,"vwap":1352},"2026-03-17",80.84,81.36,80.83,81.010002,138000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":632,"percent_change":1010,"volume":1360,"transactions":9,"vwap":1359},"2026-03-16",80.4,80.98,80.33,80.55,75100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":916,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",80.040001,80.51,79.28,79.4,-0.02,97000,{"date":1370,"open":1359,"high":1371,"low":1366,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",80.87,79.42,-1.92,-2.36,146400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":651,"percent_change":670,"volume":1382,"transactions":9,"vwap":1381},"2026-03-11",81.44,81.66,80.79,81.34,331900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":254,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",82.050003,82.73,81.41,81.58,-0.53,97200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":274,"volume":1398,"transactions":9,"vwap":1396},"2026-03-09",80.17,82.19,79.47,82.11,1.05,285500,{"date":1400,"open":1401,"high":1402,"low":1380,"close":1343,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1343},"2026-03-06",81.37,81.76,-1.55,-1.88,95300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",83,83.6,81.78,82.61,-1.07,-1.28,117800,{"date":1416,"open":1409,"high":1417,"low":1408,"close":1418,"change":1419,"percent_change":1068,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",84.010002,83.68,0.63,112600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-03",82.52,83.54,81.15,83.050003,-1.46,-1.73,152000,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1315,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",83.26,84.76,84.51,0.24,147200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":417,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",83.71,84.35,83.55,84.27,-0.55,86900,{"date":1446,"open":1447,"high":1206,"low":1441,"close":1206,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1206},"2026-02-26",84.3,0.65,0.77,110300,{"date":1452,"open":1453,"high":1440,"low":1220,"close":1454,"change":1455,"percent_change":159,"volume":1456,"transactions":9,"vwap":1454},"2026-02-25",83.93,84.089996,0.62,73400,{"date":1458,"open":1459,"high":1409,"low":1460,"close":1228,"change":631,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1228},"2026-02-24",82.49,82.44,1.31,70700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1345,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-23",83.2,83.38,82.12,82.39,-1.52,105600,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":745,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",82.96,84.17,83.66,0.44,111500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1130,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-19",82.83,83.29,82.57,83.22,0.04,81200,{"date":1487,"open":1488,"high":1475,"low":1386,"close":1489,"change":1455,"percent_change":662,"volume":1490,"transactions":9,"vwap":1489},"2026-02-18",82.77,83.19,95600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1482,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1482},"2026-02-17",82.38,82.99,81.79,-0.05,-0.06,99100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":631,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",81.55,83.11,81.12,82.62,1.32,93300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":642,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-12",83.59,84.099998,81.5,81.54,-1.89,140800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1502,"change":1496,"percent_change":1497,"volume":1520,"transactions":9,"vwap":1502},"2026-02-11",83.82,83.98,82.56,137500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":688,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",83.45,83.73,83.080002,83.16,-0.2,220700,{"date":1530,"open":1531,"high":1220,"low":1532,"close":1533,"change":1307,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",82.6,82.34,83.33,0.7,132300,{"date":1537,"open":1538,"high":1221,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1283,"transactions":9,"vwap":1539},"2026-02-06",81.39,82.75,2.52,3.14,{"date":1543,"open":1544,"high":1545,"low":1327,"close":1546,"change":427,"percent_change":1469,"volume":1547,"transactions":9,"vwap":1546},"2026-02-05",80.86,81.21,80.23,133700,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":200,"percent_change":583,"volume":1553,"transactions":9,"vwap":1552},"2026-02-04",82.16,80.63,81.47,151300,{"date":1555,"open":1229,"high":1556,"low":1557,"close":1558,"change":253,"percent_change":754,"volume":1559,"transactions":9,"vwap":1558},"2026-02-03",82.88,80.97,82.029999,124600,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":159,"percent_change":66,"volume":1565,"transactions":9,"vwap":1564},"2026-02-02",81.75,82.85,82.65,131000,{"date":1567,"open":1563,"high":1483,"low":1552,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-30",81.91,-1.19,-1.43,139200,{"date":1573,"open":1574,"high":1575,"low":1394,"close":1227,"change":1576,"percent_change":417,"volume":1577,"transactions":9,"vwap":1227},"2026-01-29",83.79,83.91,-0.39,103900,{"date":1579,"open":1439,"high":1580,"low":1581,"close":1582,"change":1484,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-28",83.83,83.31,83.49,0.05,171900,{"date":1586,"open":1587,"high":1588,"low":1502,"close":1523,"change":142,"percent_change":147,"volume":1589,"transactions":9,"vwap":1523},"2026-01-27",83.48,83.58,153600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1435,"percent_change":263,"volume":1595,"transactions":9,"vwap":1594},"2026-01-26",83.029999,83.64,83.13,89100,{"date":1597,"open":1581,"high":1581,"low":1598,"close":1599,"change":1600,"percent_change":254,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",82.63,82.89,-0.54,108500,{"date":1603,"open":1439,"high":1604,"low":1605,"close":1606,"change":263,"percent_change":152,"volume":1607,"transactions":9,"vwap":1606},"2026-01-22",83.89,83.07,83.43,100100,{"date":1609,"open":1423,"high":1587,"low":1610,"close":1611,"change":59,"percent_change":1010,"volume":1612,"transactions":9,"vwap":1611},"2026-01-21",82.14,83.14,87400,{"date":1614,"open":1550,"high":1615,"low":1495,"close":1616,"change":1469,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-20",82.91,81.95,-1.82,144300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1228,"change":1583,"percent_change":107,"volume":932,"transactions":9,"vwap":1228},"2026-01-16",83.51,83.86,83.25,{"date":1625,"open":1626,"high":1580,"low":1533,"close":1627,"change":1628,"percent_change":159,"volume":1629,"transactions":9,"vwap":1627},"2026-01-15",83.36,83.42,0.61,95400,{"date":1631,"open":1473,"high":1426,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-14",82.2,82.81,-0.27,-0.32,103400,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1525,"change":1339,"percent_change":1435,"volume":1641,"transactions":9,"vwap":1525},"2026-01-13",83.17,82.71,92900,{"date":1643,"open":1644,"high":1494,"low":1632,"close":1556,"change":456,"percent_change":127,"volume":1645,"transactions":9,"vwap":1556},"2026-01-12",82.21,100000,{"date":1647,"open":1648,"high":1488,"low":1649,"close":1650,"change":1651,"percent_change":45,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",82.24,82.089996,82.55,0.82,112700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":466,"volume":1660,"transactions":9,"vwap":1658},"2026-01-08",82.010002,82.080002,81.64,81.73,-0.41,114300,{"date":1662,"open":1599,"high":1599,"low":1656,"close":1610,"change":867,"percent_change":314,"volume":1663,"transactions":9,"vwap":1610},"2026-01-07",125100,{"date":1665,"open":1388,"high":1666,"low":1512,"close":1222,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1222},"2026-01-06",83.089996,1.29,1.58,244400,{"date":1671,"open":1672,"high":1568,"low":1672,"close":1673,"change":476,"percent_change":59,"volume":1674,"transactions":9,"vwap":1673},"2026-01-05",81.040001,81.68,171300,{"date":1676,"open":1677,"high":1304,"low":1678,"close":1679,"change":1680,"percent_change":335,"volume":1681,"transactions":9,"vwap":1679},"2026-01-02",80.36,79.92,80.72,0.88,116100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-31",80.66,80.67,79.84,-0.91,-1.13,82800,{"date":1691,"open":1692,"high":1693,"low":1256,"close":1694,"change":670,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-30",80.99,81.13,80.75,-0.36,104300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1672,"change":304,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1672},"2025-12-29",81.11,81.33,80.88,-0.37,138200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1381,"change":1106,"percent_change":1106,"volume":1708,"transactions":9,"vwap":1381},"2025-12-26",81.42,81.16,94900,{"date":1710,"open":1711,"high":1511,"low":1503,"close":1700,"change":1712,"percent_change":212,"volume":1713,"transactions":9,"vwap":1700},"2025-12-24",81.23,0.1,45800,{"date":1715,"open":1707,"high":1716,"low":1717,"close":1711,"change":689,"percent_change":496,"volume":1718,"transactions":9,"vwap":1711},"2025-12-23",81.32,80.78,176800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1387,"change":66,"percent_change":385,"volume":1724,"transactions":9,"vwap":1387},"2025-12-22",81.019997,81.46,80.94,75600,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1364,"change":1628,"percent_change":1068,"volume":1729,"transactions":9,"vwap":1364},"2025-12-19",80.029999,80.74,204000,{"date":1731,"open":1546,"high":1732,"low":1733,"close":1734,"change":552,"percent_change":840,"volume":1735,"transactions":9,"vwap":1734},"2025-12-18",80.59,79.75,79.9,150800,{"date":1737,"open":1738,"high":1717,"low":1739,"close":1739,"change":779,"percent_change":827,"volume":938,"transactions":9,"vwap":1739},"2025-12-17",80.28,79.56,{"date":1741,"open":1742,"high":1252,"low":1313,"close":1393,"change":1743,"percent_change":200,"volume":1744,"transactions":9,"vwap":1393},"2025-12-16",80.44,-0.45,138400,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":366,"percent_change":515,"volume":1750,"transactions":9,"vwap":1749},"2025-12-15",81.31,80.5,80.62,78300,{"date":1752,"open":1649,"high":1467,"low":1380,"close":1753,"change":1281,"percent_change":1082,"volume":1754,"transactions":9,"vwap":1753},"2025-12-12",80.96,94300,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1616,"change":962,"percent_change":1042,"volume":1123,"transactions":9,"vwap":1616},"2025-12-11",81.26,81.99,{"date":1760,"open":1761,"high":1762,"low":1303,"close":1763,"change":1680,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-10",80.68,81.67,81.43,1.09,168100,{"date":1767,"open":1728,"high":1693,"low":1768,"close":1359,"change":978,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1359},"2025-12-09",80.52,-0.49,122200,{"date":1772,"open":1350,"high":1350,"low":1773,"close":1774,"change":1775,"percent_change":809,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",80.8,80.95,-0.35,119000,{"date":1778,"open":1381,"high":1379,"low":1779,"close":1780,"change":623,"percent_change":1781,"volume":1003,"transactions":9,"vwap":1780},"2025-12-05",81.17,81.3,-0.1,{"date":1783,"open":1784,"high":1512,"low":1774,"close":1785,"change":1786,"percent_change":1052,"volume":1787,"transactions":9,"vwap":1785},"2025-12-04",81.14,81.38,0.14,66700,{"date":1789,"open":1761,"high":1790,"low":1551,"close":1791,"change":1307,"percent_change":542,"volume":1629,"transactions":9,"vwap":1791},"2025-12-03",81.29,81.24,{"date":1793,"open":1672,"high":1672,"low":1364,"close":1684,"change":1794,"percent_change":1339,"volume":1795,"transactions":9,"vwap":1684},"2025-12-02",0.16,111800,{"date":1797,"open":1246,"high":1503,"low":1263,"close":1748,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1748},"2025-12-01",-0.7,-0.86,111100,{"date":1802,"open":1803,"high":1804,"low":1551,"close":1805,"change":1628,"percent_change":1068,"volume":1806,"transactions":9,"vwap":1805},"2025-11-28",80.85,81.35,81.2,46000,{"date":1808,"open":1809,"high":1753,"low":1809,"close":1732,"change":937,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1732},"2025-11-26",80.24,0.59,71300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-25",79.019997,80.25,78.71,80.12,1.21,1.53,70400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1628,"percent_change":132,"volume":1827,"transactions":9,"vwap":1826},"2025-11-24",78.53,79.16,78.19,78.91,170400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-21",77.54,78.8,77.16,78.3,1.11,1.44,179800,{"date":1838,"open":1839,"high":1686,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-20",79.61,77.14,77.19,-1.45,-1.84,90500,{"date":1846,"open":1847,"high":1848,"low":1825,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-19",78.61,78.95,78.64,0.07,0.09,135400,{"date":1854,"open":1296,"high":1855,"low":1856,"close":1857,"change":1497,"percent_change":623,"volume":1858,"transactions":9,"vwap":1857},"2025-11-18",79.059998,78.059998,78.57,119600,{"date":1860,"open":1861,"high":1862,"low":1297,"close":1863,"change":1570,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-17",79.79,79.96,78.63,-1.79,92100,{"date":1867,"open":1868,"high":1256,"low":1869,"close":1870,"change":1200,"percent_change":1160,"volume":1871,"transactions":9,"vwap":1870},"2025-11-14",79.45,79.31,80.059998,231900,{"date":1873,"open":1388,"high":1874,"low":1875,"close":1393,"change":1864,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1393},"2025-11-13",81.59,80.080002,-2.18,66900,{"date":1879,"open":1396,"high":1460,"low":1568,"close":1880,"change":916,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-12",81.96,-0.04,140000,{"date":1884,"open":1885,"high":1644,"low":1886,"close":1758,"change":1887,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1758},"2025-11-11",81.82,81.74,0,78000,{"date":1890,"open":1891,"high":1644,"low":1892,"close":1758,"change":1534,"percent_change":954,"volume":1754,"transactions":9,"vwap":1758},"2025-11-10",81.84,81.27,{"date":1894,"open":1895,"high":1790,"low":1896,"close":1790,"change":1068,"percent_change":822,"volume":1897,"transactions":9,"vwap":1790},"2025-11-07",80.050003,79.78,83300,{"date":1899,"open":1747,"high":1900,"low":1738,"close":123,"change":313,"percent_change":1901,"volume":1902,"transactions":9,"vwap":123},"2025-11-06",81.53,-1.15,139400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1552,"change":839,"percent_change":744,"volume":1908,"transactions":9,"vwap":1552},"2025-11-05",80.93,81.77,80.91,148200,{"date":1910,"open":1911,"high":1388,"low":1753,"close":1343,"change":345,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1343},"2025-11-04",81.28,-1.36,135200,{"date":1915,"open":1468,"high":1916,"low":1790,"close":1917,"change":562,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-03",82.41,82.18,-0.23,102800,{"date":1921,"open":1562,"high":1519,"low":1562,"close":1922,"change":994,"percent_change":23,"volume":1490,"transactions":9,"vwap":1922},"2025-10-31",82.37,{"date":1924,"open":1388,"high":1650,"low":1925,"close":1900,"change":715,"percent_change":1799,"volume":1926,"transactions":9,"vwap":1900},"2025-10-30",81.49,128900,{"date":1928,"open":1488,"high":1929,"low":1568,"close":1648,"change":323,"percent_change":313,"volume":1729,"transactions":9,"vwap":1648},"2025-10-29",82.93,{"date":1931,"open":1932,"high":1933,"low":1473,"close":1934,"change":734,"percent_change":356,"volume":794,"transactions":9,"vwap":1934},"2025-10-28",83.46,83.5,83.019997,{"date":1936,"open":1937,"high":1938,"low":1228,"close":1418,"change":233,"percent_change":542,"volume":1939,"transactions":9,"vwap":1418},"2025-10-27",83.72,83.76,92000,{"date":1941,"open":1219,"high":1588,"low":1525,"close":1525,"change":127,"percent_change":853,"volume":772,"transactions":9,"vwap":1525},"2025-10-24",{"date":1943,"open":1944,"high":1480,"low":1945,"close":1946,"change":1455,"percent_change":1068,"volume":1947,"transactions":9,"vwap":1946},"2025-10-23",82.07,82.019997,82.68,159800,{"date":1949,"open":1950,"high":1950,"low":1657,"close":1951,"change":1952,"percent_change":346,"volume":1953,"transactions":9,"vwap":1951},"2025-10-22",83.059998,82.059998,-0.97,326400,{"date":1955,"open":1482,"high":1956,"low":1957,"close":1592,"change":127,"percent_change":853,"volume":1958,"transactions":9,"vwap":1592},"2025-10-21",83.21,82.36,136900,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1598,"change":66,"percent_change":335,"volume":1963,"transactions":9,"vwap":1598},"2025-10-20",82.23,82.82,59600,{"date":1965,"open":1966,"high":1885,"low":1721,"close":1658,"change":1712,"percent_change":212,"volume":1967,"transactions":9,"vwap":1658},"2025-10-17",81.4,143200,{"date":1969,"open":1946,"high":1237,"low":1790,"close":1970,"change":866,"percent_change":1952,"volume":1291,"transactions":9,"vwap":1970},"2025-10-16",81.63,{"date":1972,"open":1480,"high":1973,"low":1974,"close":1975,"change":1712,"percent_change":212,"volume":1976,"transactions":9,"vwap":1975},"2025-10-15",83.24,81.94,82.43,66500,{"date":1978,"open":1343,"high":1979,"low":1774,"close":1980,"change":1191,"percent_change":1476,"volume":828,"transactions":9,"vwap":1980},"2025-10-14",82.8,82.33,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":334,"percent_change":1667,"volume":1987,"transactions":9,"vwap":1986},"2025-10-13",81.65,82.17,81.56,81.97,70100,{"date":1989,"open":1526,"high":1990,"low":1371,"close":1905,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1905},"2025-10-10",83.44,-2.01,-2.42,152600,{"date":1995,"open":1996,"high":1997,"low":1979,"close":1998,"change":467,"percent_change":779,"volume":1999,"transactions":9,"vwap":1998},"2025-10-09",83.41,83.52,82.94,102700,{"date":2001,"open":1929,"high":1997,"low":2002,"close":1523,"change":159,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1523},"2025-10-08",82.67,0.89,963900,{"date":2006,"open":1932,"high":1588,"low":2007,"close":1640,"change":2008,"percent_change":583,"volume":2009,"transactions":9,"vwap":1640},"2025-10-07",82.22,-0.57,81900,{"date":2011,"open":1932,"high":1475,"low":1556,"close":2012,"change":264,"percent_change":1191,"volume":2013,"transactions":9,"vwap":2012},"2025-10-06",83.28,85300,{"date":2015,"open":1611,"high":1990,"low":1556,"close":2016,"change":1367,"percent_change":1367,"volume":2017,"transactions":9,"vwap":2016},"2025-10-03",82.98,87600,{"date":2019,"open":1423,"high":1408,"low":1922,"close":1408,"change":1455,"percent_change":662,"volume":2020,"transactions":9,"vwap":1408},"2025-10-02",69000,{"date":2022,"open":2023,"high":2024,"low":1917,"close":1493,"change":1775,"percent_change":515,"volume":2025,"transactions":9,"vwap":1493},"2025-10-01",82.35,82.58,90400,{"date":2027,"open":1531,"high":1386,"low":2028,"close":1386,"change":1887,"percent_change":1887,"volume":2029,"transactions":9,"vwap":1386},"2025-09-30",82.040001,72900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1386,"change":1419,"percent_change":1449,"volume":1999,"transactions":9,"vwap":1386},"2025-09-29",82.59,82.78,82.27,{"date":2036,"open":1966,"high":2037,"low":1966,"close":2038,"change":293,"percent_change":2039,"volume":1506,"transactions":9,"vwap":2038},"2025-09-26",82.13,82.099998,0.97,{"date":2041,"open":1350,"high":1966,"low":1544,"close":1747,"change":801,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1747},"2025-09-25",-0.73,102200,{"date":2045,"open":1411,"high":1640,"low":2046,"close":1568,"change":801,"percent_change":2042,"volume":2047,"transactions":9,"vwap":1568},"2025-09-24",81.88,67100,{"date":2049,"open":1480,"high":1227,"low":1493,"close":2050,"change":1775,"percent_change":515,"volume":2051,"transactions":9,"vwap":2050},"2025-09-23",82.51,80100,{"date":2053,"open":1980,"high":2054,"low":1656,"close":1221,"change":2055,"percent_change":122,"volume":2056,"transactions":9,"vwap":1221},"2025-09-22",82.95,0.21,85600,{"date":2058,"open":2059,"high":2060,"low":1644,"close":1564,"change":1497,"percent_change":1231,"volume":2061,"transactions":9,"vwap":1564},"2025-09-19",82.87,82.9,59100,{"date":2063,"open":2064,"high":1494,"low":2064,"close":1640,"change":159,"percent_change":66,"volume":2065,"transactions":9,"vwap":1640},"2025-09-18",82.31,86500,{"date":2067,"open":1467,"high":1237,"low":1538,"close":1986,"change":1497,"percent_change":1231,"volume":2068,"transactions":9,"vwap":1986},"2025-09-17",79100,{"date":2070,"open":2071,"high":2071,"low":1410,"close":1558,"change":1600,"percent_change":254,"volume":1877,"transactions":9,"vwap":1558},"2025-09-16",82.4,{"date":2073,"open":1946,"high":1494,"low":1459,"close":1482,"change":1712,"percent_change":212,"volume":2074,"transactions":9,"vwap":1482},"2025-09-15",161600,{"date":2076,"open":1934,"high":1426,"low":2077,"close":2077,"change":323,"percent_change":313,"volume":2078,"transactions":9,"vwap":2077},"2025-09-12",82.47,56000,{"date":2080,"open":2023,"high":1432,"low":2023,"close":1623,"change":335,"percent_change":82,"volume":2081,"transactions":9,"vwap":1623},"2025-09-11",67200,{"date":2083,"open":2050,"high":2084,"low":1885,"close":2085,"change":764,"percent_change":652,"volume":2086,"transactions":9,"vwap":2085},"2025-09-10",82.92,82.15,55900,{"date":2088,"open":2089,"high":2090,"low":1495,"close":1957,"change":1887,"percent_change":1887,"volume":2091,"transactions":9,"vwap":1957},"2025-09-09",82.29,82.42,99400,{"date":2093,"open":1649,"high":2090,"low":2094,"close":1957,"change":2095,"percent_change":1628,"volume":1178,"transactions":9,"vwap":1957},"2025-09-08",81.83,0.5,{"date":2097,"open":2098,"high":2050,"low":2099,"close":2100,"change":242,"percent_change":689,"volume":1827,"transactions":9,"vwap":2100},"2025-09-05",82.28,81.19,81.86,{"date":2102,"open":1804,"high":1655,"low":1699,"close":1655,"change":542,"percent_change":2003,"volume":2103,"transactions":9,"vwap":1655},"2025-09-04",2416600,{"date":2105,"open":1785,"high":1552,"low":1803,"close":1790,"change":242,"percent_change":689,"volume":2106,"transactions":9,"vwap":1790},"2025-09-03",83100,{"date":2108,"open":1352,"high":1378,"low":1773,"close":1378,"change":2109,"percent_change":715,"volume":2110,"transactions":9,"vwap":1378},"2025-09-02",-0.58,101600,{"date":2112,"open":1532,"high":2113,"low":1658,"close":1945,"change":1769,"percent_change":201,"volume":2114,"transactions":9,"vwap":1945},"2025-08-29",82.53,66400,{"date":2116,"open":1961,"high":1482,"low":1550,"close":2050,"change":1455,"percent_change":1068,"volume":1919,"transactions":9,"vwap":2050},"2025-08-28",{"date":2118,"open":2119,"high":1944,"low":2119,"close":2120,"change":152,"percent_change":840,"volume":2121,"transactions":9,"vwap":2120},"2025-08-27",81.61,81.89,71000,{"date":2123,"open":1790,"high":2119,"low":1911,"close":1512,"change":1152,"percent_change":142,"volume":2124,"transactions":9,"vwap":1512},"2025-08-26",81400,{"date":2126,"open":2127,"high":2046,"low":1911,"close":1911,"change":801,"percent_change":2042,"volume":2128,"transactions":9,"vwap":1911},"2025-08-25",81.8,105700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2046,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2046},"2025-08-22",80.73,82.25,1.38,1.71,42500,{"date":2137,"open":2138,"high":1685,"low":2139,"close":1748,"change":303,"percent_change":1775,"volume":2140,"transactions":9,"vwap":1748},"2025-08-21",80.39,80.21,58500,{"date":2142,"open":1717,"high":1701,"low":1338,"close":1717,"change":1497,"percent_change":1231,"volume":2143,"transactions":9,"vwap":1717},"2025-08-20",65900,{"date":2145,"open":1692,"high":1966,"low":1749,"close":1349,"change":688,"percent_change":764,"volume":2146,"transactions":9,"vwap":1349},"2025-08-19",62500,{"date":2148,"open":1679,"high":1693,"low":1252,"close":1352,"change":263,"percent_change":1191,"volume":2149,"transactions":9,"vwap":1352},"2025-08-18",67800,{"date":2151,"open":1803,"high":1907,"low":1252,"close":1679,"change":1200,"percent_change":1160,"volume":1131,"transactions":9,"vwap":1679},"2025-08-15",{"date":2153,"open":1320,"high":1672,"low":2154,"close":1351,"change":2155,"percent_change":324,"volume":1444,"transactions":9,"vwap":1351},"2025-08-14",80.54,-0.67,{"date":2157,"open":1699,"high":1501,"low":1252,"close":1511,"change":2158,"percent_change":190,"volume":2159,"transactions":9,"vwap":1511},"2025-08-13",0.69,98100,{"date":2161,"open":1243,"high":1304,"low":2162,"close":1304,"change":2163,"percent_change":632,"volume":2164,"transactions":9,"vwap":1304},"2025-08-12",80.010002,0.92,79200,{"date":2166,"open":1677,"high":1749,"low":1313,"close":2167,"change":365,"percent_change":1659,"volume":2168,"transactions":9,"vwap":2167},"2025-08-11",79.89,148500,{"date":2170,"open":1907,"high":1907,"low":1393,"close":1250,"change":466,"percent_change":253,"volume":2171,"transactions":9,"vwap":1250},"2025-08-08",78200,{"date":2173,"open":2127,"high":2174,"low":1546,"close":1679,"change":366,"percent_change":515,"volume":2175,"transactions":9,"vwap":1679},"2025-08-07",81.81,61100,{"date":2177,"open":1753,"high":1779,"low":1263,"close":1343,"change":1851,"percent_change":211,"volume":2178,"transactions":9,"vwap":1343},"2025-08-06",55800,{"date":2180,"open":1410,"high":1410,"low":2181,"close":1557,"change":253,"percent_change":827,"volume":2182,"transactions":9,"vwap":1557},"2025-08-05",80.76,54300,{"date":2184,"open":1304,"high":1970,"low":1304,"close":1874,"change":1667,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1874},"2025-08-04",1.61,107300,{"date":2188,"open":1685,"high":1694,"low":2189,"close":2190,"change":1138,"percent_change":1428,"volume":1926,"transactions":9,"vwap":2190},"2025-08-01",79.55,80.3,{"date":2192,"open":2064,"high":2193,"low":1388,"close":2194,"change":515,"percent_change":467,"volume":1689,"transactions":9,"vwap":2194},"2025-07-31",82.79,81.71,{"date":2196,"open":2197,"high":1979,"low":1886,"close":2037,"change":1527,"percent_change":651,"volume":2198,"transactions":9,"vwap":2037},"2025-07-30",82.46,76600,{"date":2200,"open":1946,"high":1488,"low":1951,"close":1980,"change":651,"percent_change":670,"volume":2201,"transactions":9,"vwap":1980},"2025-07-29",58400,{"date":2203,"open":2084,"high":2084,"low":2197,"close":1482,"change":1527,"percent_change":651,"volume":2204,"transactions":9,"vwap":1482},"2025-07-28",101400,{"date":2206,"open":2207,"high":1237,"low":1550,"close":1488,"change":542,"percent_change":1680,"volume":2208,"transactions":9,"vwap":1488},"2025-07-25",82.48,54600,{"date":2210,"open":2037,"high":2211,"low":1880,"close":1385,"change":112,"percent_change":112,"volume":2212,"transactions":9,"vwap":1385},"2025-07-24",82.3,232700,{"date":2214,"open":2215,"high":2038,"low":2216,"close":1951,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1951},"2025-07-23",81.87,81.7,0.55,0.67,122700,{"date":2221,"open":2222,"high":1983,"low":1304,"close":2223,"change":1114,"percent_change":147,"volume":2224,"transactions":9,"vwap":2223},"2025-07-22",81.25,81.51,67500,{"date":2226,"open":1885,"high":2046,"low":1503,"close":1805,"change":809,"percent_change":1389,"volume":2227,"transactions":9,"vwap":1805},"2025-07-21",88300,{"date":2229,"open":1970,"high":1658,"low":1780,"close":1970,"change":2095,"percent_change":1455,"volume":2230,"transactions":9,"vwap":1970},"2025-07-18",150200,{"date":2232,"open":2233,"high":1747,"low":2233,"close":1693,"change":159,"percent_change":2163,"volume":1168,"transactions":9,"vwap":1693},"2025-07-17",80.46,{"date":2235,"open":2139,"high":2236,"low":1869,"close":2138,"change":839,"percent_change":744,"volume":2029,"transactions":9,"vwap":2138},"2025-07-16",80.43,{"date":2238,"open":1753,"high":1352,"low":2239,"close":1344,"change":754,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1344},"2025-07-15",79.93,-0.93,77500,{"date":2243,"open":2139,"high":1701,"low":1251,"close":2131,"change":962,"percent_change":1448,"volume":2244,"transactions":9,"vwap":2131},"2025-07-14",78500,{"date":2246,"open":123,"high":2247,"low":2139,"close":2139,"change":1025,"percent_change":1687,"volume":2248,"transactions":9,"vwap":2139},"2025-07-11",80.69,63700,{"date":2250,"open":2251,"high":1747,"low":1685,"close":1774,"change":1200,"percent_change":1160,"volume":2252,"transactions":9,"vwap":1774},"2025-07-10",81.050003,196000,{"date":2254,"open":1357,"high":2255,"low":2154,"close":1343,"change":1074,"percent_change":446,"volume":2256,"transactions":9,"vwap":1343},"2025-07-09",81.099998,84800,{"date":2258,"open":1723,"high":2259,"low":123,"close":2247,"change":651,"percent_change":304,"volume":2260,"transactions":9,"vwap":2247},"2025-07-08",81.080002,141800,{"date":2262,"open":2263,"high":1757,"low":2138,"close":1905,"change":1695,"percent_change":810,"volume":2264,"transactions":9,"vwap":1905},"2025-07-07",81.029999,235200,{"date":2266,"open":1717,"high":1700,"low":2267,"close":1790,"change":890,"percent_change":23,"volume":2268,"transactions":9,"vwap":1790},"2025-07-03",80.77,51600,{"date":2270,"open":1243,"high":2154,"low":2271,"close":2233,"change":1167,"percent_change":552,"volume":2272,"transactions":9,"vwap":2233},"2025-07-02",79.94,92500,{"date":2274,"open":1344,"high":2275,"low":1678,"close":2276,"change":1881,"percent_change":1496,"volume":2277,"transactions":9,"vwap":2276},"2025-07-01",80.49,80.19,117900,{"date":2279,"open":2280,"high":1358,"low":2281,"close":1546,"change":963,"percent_change":1534,"volume":2282,"transactions":9,"vwap":1546},"2025-06-30",79.87,79.68,101200,{"date":2284,"open":1365,"high":1363,"low":2285,"close":2286,"change":1191,"percent_change":445,"volume":2287,"transactions":9,"vwap":2286},"2025-06-27",79.15,79.67,121000,{"date":2289,"open":2290,"high":1869,"low":2291,"close":1869,"change":1534,"percent_change":2003,"volume":2292,"transactions":9,"vwap":1869},"2025-06-26",78.81,78.65,110400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1847,"change":801,"percent_change":827,"volume":2298,"transactions":9,"vwap":1847},"2025-06-25",79.19,79.2,78.42,152500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1764,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-24",78.66,79.23,78.33,79.21,1.4,99700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":1307,"percent_change":662,"volume":2312,"transactions":9,"vwap":2310},"2025-06-23",77.34,78.12,76.9,178700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1830,"change":284,"percent_change":1130,"volume":2318,"transactions":9,"vwap":1830},"2025-06-20",77.98,78.07,77.2,262100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":396,"percent_change":122,"volume":2227,"transactions":9,"vwap":2324},"2025-06-18",77.36,77.95,77.24,77.52,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":779,"percent_change":323,"volume":2331,"transactions":9,"vwap":2330},"2025-06-17",77.43,77.82,77.15,77.33,134500,{"date":2333,"open":2334,"high":1825,"low":2335,"close":2336,"change":293,"percent_change":89,"volume":2337,"transactions":9,"vwap":2336},"2025-06-16",77.63,77.59,77.94,93100,{"date":2339,"open":2309,"high":2340,"low":2341,"close":2329,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2329},"2025-06-13",77.97,76.98,-1.09,-1.39,60400,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":1712,"volume":2351,"transactions":9,"vwap":2349},"2025-06-12",77.83,78.35,78.24,0.08,76300,{"date":2353,"open":2354,"high":2355,"low":2340,"close":2356,"change":304,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-11",78.55,78.73,78.16,-0.38,83400,{"date":2360,"open":2361,"high":1857,"low":2362,"close":2363,"change":211,"percent_change":1786,"volume":1963,"transactions":9,"vwap":2363},"2025-06-10",78.56,78.080002,78.46,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2348,"change":2357,"percent_change":706,"volume":1444,"transactions":9,"vwap":2348},"2025-06-09",78.89,78.17,{"date":2369,"open":2370,"high":2371,"low":2363,"close":2355,"change":1810,"percent_change":1068,"volume":2372,"transactions":9,"vwap":2355},"2025-06-06",78.83,78.92,94000,{"date":2374,"open":2375,"high":2355,"low":1286,"close":2376,"change":1231,"percent_change":1199,"volume":2377,"transactions":9,"vwap":2376},"2025-06-05",78.45,78.14,102400,{"date":2379,"open":1297,"high":2380,"low":2381,"close":2382,"change":284,"percent_change":1130,"volume":2383,"transactions":9,"vwap":2382},"2025-06-04",78.6,78.040001,78.21,55400,{"date":2385,"open":2327,"high":2382,"low":1832,"close":1825,"change":994,"percent_change":1764,"volume":2386,"transactions":9,"vwap":1825},"2025-06-03",72000,{"date":2388,"open":2311,"high":2321,"low":2389,"close":2390,"change":212,"percent_change":1794,"volume":2086,"transactions":9,"vwap":2390},"2025-06-02",76.050003,77.35,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1339,"percent_change":1152,"volume":2397,"transactions":9,"vwap":2396},"2025-05-30",76.82,77.32,76.32,77.23,59000,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1052,"volume":2404,"transactions":9,"vwap":2402},"2025-05-29",77.47,76.56,77.029999,0.13,96800,{"date":2406,"open":2321,"high":2407,"low":2408,"close":2311,"change":724,"percent_change":2155,"volume":2409,"transactions":9,"vwap":2311},"2025-05-28",77.56,76.86,81500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":274,"percent_change":2134,"volume":2416,"transactions":9,"vwap":2415},"2025-05-27",77.07,77.5,76.69,77.42,103100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1443,"percent_change":2423,"volume":2056,"transactions":9,"vwap":2422},"2025-05-23",75.47,76.33,75.43,76.12,-0.72,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1850,"percent_change":1851,"volume":2430,"transactions":9,"vwap":2429},"2025-05-22",76.6,77.080002,76.26,76.67,132800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2426,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2426},"2025-05-21",77.68,77.86,76.48,-1.69,-2.16,78100,{"date":2440,"open":2348,"high":1857,"low":2336,"close":2441,"change":1695,"percent_change":416,"volume":2442,"transactions":9,"vwap":2441},"2025-05-20",78.29,93900,{"date":2444,"open":2334,"high":1272,"low":2334,"close":2291,"change":1583,"percent_change":107,"volume":2445,"transactions":9,"vwap":2291},"2025-05-19",497700,{"date":2447,"open":2448,"high":1863,"low":2449,"close":2380,"change":132,"percent_change":45,"volume":2128,"transactions":9,"vwap":2380},"2025-05-16",77.84,77.77,{"date":2451,"open":1832,"high":2328,"low":2452,"close":2328,"change":456,"percent_change":840,"volume":2453,"transactions":9,"vwap":2328},"2025-05-15",77.019997,91800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1231,"percent_change":1199,"volume":2460,"transactions":9,"vwap":2459},"2025-05-14",77.58,77.67,77.28,77.49,86400,{"date":2462,"open":2463,"high":1278,"low":2463,"close":2407,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2407},"2025-05-13",76.92,0.81,1.06,108800,{"date":2468,"open":2393,"high":2393,"low":2469,"close":2470,"change":883,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-12",76.080002,76.75,3.24,109500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1781,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-09",74.8,74.88,74.17,74.34,-0.13,66000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":191,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-08",74.24,75.16,74.040001,74.44,1.24,79500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1307,"percent_change":953,"volume":2495,"transactions":9,"vwap":2494},"2025-05-07",73.13,73.65,72.93,73.53,192200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":779,"percent_change":867,"volume":2502,"transactions":9,"vwap":2501},"2025-05-06",72.75,73.51,72.56,72.95,902900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1367,"percent_change":916,"volume":1084,"transactions":9,"vwap":2508},"2025-05-05",73.019997,73.98,72.92,73.56,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2305,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-02",73.089996,73.78,73.010002,73.58,1.94,182100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1074,"percent_change":962,"volume":876,"transactions":9,"vwap":2522},"2025-05-01",72.36,72.96,72.059998,72.18,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1496,"percent_change":1231,"volume":2529,"transactions":9,"vwap":2528},"2025-04-30",70.7,72,70.24,71.81,142100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":853,"percent_change":2218,"volume":2536,"transactions":9,"vwap":2535},"2025-04-29",71.14,72.010002,71.13,71.86,86300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1052,"percent_change":1435,"volume":2543,"transactions":9,"vwap":2542},"2025-04-28",71.33,71.74,70.64,71.38,266900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1484,"percent_change":107,"volume":2550,"transactions":9,"vwap":2549},"2025-04-25",70.98,71.34,70.62,71.21,104700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2134,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-04-24",69.6,71.27,69.57,71.17,2.46,151500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":23,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-04-23",70.12,71.22,69.23,69.46,1.51,152700,{"date":180,"open":2568,"high":2569,"low":176,"close":2570,"change":2465,"percent_change":2571,"volume":2466,"transactions":9,"vwap":2570},67.37,68.68,68.43,1.57]