[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWR":3,"homepage-market-summary":30,"stock-historical-IWR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWR","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 Russell Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2098,1.309928,"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},108.28,108.21,108.77,108.03,107.59,0.69,0.64,1361671.405336,114.97,91.64,2242719.919232068,71.3,6311,{"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},79.41,2057458,750972279.808017,34.11,"2025-04-22",[182,185,195,205,216,226,236,247,258,269,279,288,297,308,318,328,338,348,358,369,379,388,399,409,419,429,438,449,458,469,479,490,500,511,520,530,540,551,561,571,580,591,601,611,622,631,641,650,658,667,676,684,693,704,714,724,732,743,753,761,767,774,781,787,794,802,811,817,823,830,838,845,854,861,869,878,884,890,896,905,914,921,928,936,942,949,956,962,969,975,982,988,996,1003,1011,1018,1025,1032,1038,1046,1053,1061,1067,1074,1080,1087,1096,1102,1111,1120,1126,1132,1138,1145,1152,1160,1168,1175,1183,1191,1197,1205,1212,1219,1228,1236,1243,1251,1259,1268,1276,1285,1294,1302,1308,1316,1325,1332,1340,1346,1354,1361,1368,1374,1382,1388,1397,1405,1412,1421,1427,1435,1442,1449,1456,1463,1469,1473,1479,1486,1493,1502,1507,1513,1520,1528,1536,1541,1548,1556,1561,1567,1575,1581,1588,1595,1603,1611,1618,1625,1631,1636,1642,1647,1653,1657,1662,1667,1674,1681,1689,1694,1703,1708,1715,1720,1727,1733,1740,1746,1751,1757,1766,1771,1778,1784,1789,1794,1800,1807,1814,1819,1825,1832,1840,1848,1857,1863,1870,1877,1883,1889,1897,1903,1909,1915,1921,1928,1934,1941,1948,1953,1961,1966,1969,1972,1977,1981,1987,1994,2000,2007,2012,2017,2023,2030,2037,2042,2047,2052,2057,2061,2064,2068,2072,2077,2082,2089,2094,2099,2105,2109,2114,2120,2126,2131,2136,2140,2146,2150,2154,2157,2162,2169,2175,2180,2183,2187,2191,2195,2202,2208,2213,2220,2226,2231,2236,2243,2251,2258,2265,2271,2278,2285,2292,2301,2307,2313,2319,2323,2329,2334,2338,2344,2350,2356,2362,2368,2374,2379,2384,2388,2393,2399,2406,2411,2417,2424,2430,2436,2444,2450,2455,2463,2470,2478,2486,2492,2501,2507,2512,2519,2526,2531,2538,2544,2550,2558,2565,2570,2576,2585,2592,2598,2607,2613,2617,2621,2627,2633,2639,2647,2654,2662,2669,2677,2684,2693,2701,2709,2715,2722,2729,2738,2747],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},17748,108.3718,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",106.83,107.71,106.35,0.88,0.82,1567606.531485,23780,107.1341,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",107.66,106.69,106.71,-0.6,-0.56,1118919.593611,17625,107.2694,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",107.56,107.715,106.79,107.31,-0.1,-0.09,2158044.510029,23331,107.13,{"date":217,"open":21,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",107.985,107.02,107.41,-0.89,-0.82,1456136.617522,19247,107.4475,{"date":227,"open":18,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",108.57,107.665,108.3,0.28,0.26,1276588.139446,15675,108.214,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",108.06,108.42,107.635,108.02,-0.3,-0.28,1372441.334691,14277,107.9758,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",108.82,109.0601,108.24,108.32,-0.77,-0.71,1621237.05604,17661,108.6723,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",109.43,109.565,108.87,109.09,0.09,0.08,1129751.989991,13622,109.1943,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":38,"volume":276,"transactions":277,"vwap":278},"2026-09-21",108.97,109.23,108.48,109,0.79,1324938.328767,12403,108.9814,{"date":280,"open":281,"high":281,"low":282,"close":18,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",108.74,107.89,-0.5,-0.46,1763238.817286,12273,108.2411,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":190,"percent_change":191,"volume":294,"transactions":295,"vwap":296},"2026-09-17",108.94,109.01,108.515,108.71,1528999.305923,11311,108.7831,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",108.64,109.08,107.04,107.83,-0.73,-0.67,1260249.401912,14541,108.424,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",109.13,108.35,108.56,-1,-0.91,1029122.445782,11688,108.6779,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":242,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",109.41,109.96,109.28,109.56,-0.27,1299019.285216,13539,109.5942,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":66,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",109.83,110.0727,109.55,109.86,0.83,1114797.94284,11257,109.8262,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":221,"volume":345,"transactions":346,"vwap":347},"2026-09-10",109.45,109.78,108.89,108.96,-0.98,1741814.972387,13305,109.2033,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":314,"volume":355,"transactions":356,"vwap":357},"2026-09-09",110.76,110.89,109.91,109.94,-1.01,997911.76264,9902,110.3139,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",111.53,111.555,110.875,110.95,-0.88,-0.79,995142.110389,11730,111.3107,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":243,"volume":376,"transactions":377,"vwap":378},"2026-09-04",111.45,112.16,111.2601,111.83,-0.31,839939.434681,9830,111.7396,{"date":380,"open":381,"high":372,"low":382,"close":383,"change":384,"percent_change":102,"volume":385,"transactions":386,"vwap":387},"2026-09-03",111.78,111.27,112.14,1.12,1020470.10419,11500,111.9026,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",110.5,111.275,110.435,111.02,0.52,0.47,1039288.552315,10528,110.9274,{"date":400,"open":401,"high":402,"low":403,"close":390,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",111.23,111.625,110.28,-1.18,-1.06,874884.106372,11539,110.7791,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":200,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",111.84,111.93,111.42,111.68,-0.53,1025689.94387,10958,111.6542,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":314,"volume":426,"transactions":427,"vwap":428},"2026-08-28",113.43,113.55,112.145,112.28,-1.03,1359060.282769,14620,112.5799,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":434,"percent_change":107,"volume":435,"transactions":436,"vwap":437},"2026-08-27",113.31,113.515,113.115,0.07,1100601.293318,11913,113.3532,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",112.64,113.545,112.565,113.24,0.3,0.27,934061.668603,9705,113.2195,{"date":450,"open":443,"high":443,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",112.68,112.94,-0.07,-0.06,1247283.334166,12964,112.9489,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",113.18,113.36,112.72,113.01,-0.43,-0.38,1331982.430208,11890,112.9999,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":275,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",113.29,113.53,113.135,113.44,0.7,894519.245474,11518,113.3617,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",113.04,113.57,112.62,112.65,-0.96,-0.84,1003703.687672,12848,113.0599,{"date":491,"open":492,"high":493,"low":474,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",113.86,114.26,113.61,0.62,0.55,969917.7196,11955,113.8361,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",113.95,114.1799,112.975,112.99,-1.22,-1.07,1078075.767057,11863,113.5888,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":415,"volume":517,"transactions":518,"vwap":519},"2026-08-17",114.57,114.645,114.21,-0.61,1795979.535048,12699,114.4163,{"date":521,"open":522,"high":25,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",114.79,114.58,114.82,0.11,0.1,905245.500298,10965,114.7738,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":159,"volume":537,"transactions":538,"vwap":539},"2026-08-13",114.14,114.76,114.055,114.71,0.84,1296628.601553,14379,114.4729,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",113.84,114.02,113.225,113.87,0.46,0.41,933176.47543,13187,113.7369,{"date":552,"open":463,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",113.7,113,113.41,0.33,0.29,1015750.151299,12038,113.4609,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",113.03,113.235,112.89,113.08,-0.03,1493406.648429,14683,113.1202,{"date":572,"open":573,"high":471,"low":574,"close":575,"change":82,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",112.6,112.35,113.11,1.2,825710.957882,13465,112.9939,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",112.24,112.52,111.64,111.77,-0.54,-0.48,1059233.387926,13700,112.0277,{"date":592,"open":575,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",113.389,112.245,112.31,-0.62,-0.55,900189.380826,14881,112.686,{"date":602,"open":413,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",113.075,111.19,112.93,1.85,1.67,2946926.785412,17711,112.2835,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",109.79,111.11,109.765,111.08,1.39,1.27,1599127.792732,16197,110.788,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":375,"percent_change":243,"volume":628,"transactions":629,"vwap":630},"2026-07-31",110.14,110.2,108.88,109.69,1120202.104509,18069,109.7183,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":147,"volume":638,"transactions":639,"vwap":640},"2026-07-30",110.06,110.15,108.665,110,0.42,1534058.724309,18186,109.5237,{"date":642,"open":643,"high":644,"low":260,"close":645,"change":646,"percent_change":425,"volume":647,"transactions":648,"vwap":649},"2026-07-29",110.54,111.075,109.58,-1.14,1523898.730792,25514,110.1707,{"date":651,"open":634,"high":652,"low":636,"close":653,"change":159,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",110.895,110.72,0.67,1342599.006568,17879,110.5391,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":495,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",109.98,110.56,109.4113,0.57,1222967.9431,15927,109.8163,{"date":668,"open":669,"high":660,"low":670,"close":671,"change":672,"percent_change":395,"volume":673,"transactions":674,"vwap":675},"2026-07-24",109.15,109.0399,109.36,0.51,1026531.152584,16556,109.4263,{"date":677,"open":262,"high":260,"low":678,"close":679,"change":465,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",108.55,108.85,-0.35,1283661.559439,16546,108.9002,{"date":685,"open":686,"high":687,"low":688,"close":272,"change":212,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",109.38,109.955,109.1,-0.08,962487.105662,12566,109.4798,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",109.19,109.47,108.75,109.32,0.54,0.5,3090845.881919,14456,109.2723,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":201,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",109.63,109.89,108.72,108.78,-0.51,3928106.238678,15571,109.0882,{"date":715,"open":716,"high":717,"low":300,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",109.18,110.195,109.34,-0.69,-0.63,15965544.390148,67780,109.3617,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":394,"percent_change":395,"volume":729,"transactions":730,"vwap":731},"2026-07-16",109.27,110.19,110.03,1134341.743653,15442,109.8082,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",110.07,110.2442,109.1099,109.51,-0.29,-0.26,1001365.667428,13675,109.6236,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",110.08,110.525,109.585,109.8,0.02,1087344.97217,16826,109.8572,{"date":754,"open":321,"high":661,"low":755,"close":341,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",109.53,-0.24,-0.22,2250330.248635,18331,109.8864,{"date":762,"open":763,"high":764,"low":718,"close":765,"change":749,"percent_change":749,"volume":766,"transactions":9,"vwap":765},"2026-07-10",110.33,110.49,110.019997,2942100,{"date":768,"open":340,"high":769,"low":770,"close":636,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":636},"2026-07-09",110.48,109.44,1.05,0.96,2065600,{"date":775,"open":776,"high":320,"low":777,"close":778,"change":425,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",109.31,108.25,108.95,-0.94,1073400,{"date":782,"open":653,"high":783,"low":784,"close":660,"change":720,"percent_change":785,"volume":786,"transactions":9,"vwap":660},"2026-07-07",111.010002,109.87,-0.57,2824800,{"date":788,"open":789,"high":790,"low":763,"close":791,"change":445,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",110.36,110.92,110.61,0.24,1844700,{"date":795,"open":796,"high":797,"low":320,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",110.71,111.43,110.34,0.16,0.15,1906400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",110.16,111.13,109.93,110.18,-0.14,-0.13,2871300,{"date":812,"open":813,"high":814,"low":815,"close":153,"change":799,"percent_change":800,"volume":816,"transactions":9,"vwap":153},"2026-06-30",110.059998,110.58,109.7,1813300,{"date":818,"open":784,"high":625,"low":819,"close":804,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":804},"2026-06-29",109.16,0.58,0.53,2315600,{"date":824,"open":272,"high":825,"low":826,"close":645,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":645},"2026-06-26",109.84,109.059998,-0.45,-0.41,1732400,{"date":831,"open":832,"high":833,"low":737,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",109.92,110.74,110.029999,1.47,1.35,1978000,{"date":839,"open":840,"high":841,"low":842,"close":312,"change":843,"percent_change":654,"volume":844,"transactions":9,"vwap":312},"2026-06-24",108.17,109.25,107.99,0.72,1421110,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",107.39,108.51,107.099998,107.84,-1.26,-1.15,1198100,{"date":855,"open":856,"high":857,"low":709,"close":858,"change":859,"percent_change":394,"volume":860,"transactions":9,"vwap":858},"2026-06-22",108.86,109.37,109.099998,0.56,1589000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":89,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",108.67,108.99,108.18,108.54,0.95,1679200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",109.029999,109.66,107.33,107.52,-1.42,-1.3,2810400,{"date":879,"open":880,"high":881,"low":626,"close":290,"change":882,"percent_change":827,"volume":883,"transactions":9,"vwap":290},"2026-06-16",109.72,110.22,-0.49,1245100,{"date":885,"open":886,"high":804,"low":726,"close":260,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":260},"2026-06-15",109.68,0.71,0.65,2798300,{"date":891,"open":892,"high":893,"low":197,"close":708,"change":45,"percent_change":894,"volume":895,"transactions":9,"vwap":708},"2026-06-12",108.29,109.080002,0.93,2343800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",106.019997,107.94,105.88,107.72,2.33,2.21,1831700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",106.56,107.45,105.37,105.39,-1.53,-1.43,1806900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":495,"percent_change":820,"volume":920,"transactions":9,"vwap":919},"2026-06-09",107.029999,108.019997,104.72,106.92,3197500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":264,"percent_change":265,"volume":927,"transactions":9,"vwap":926},"2026-06-08",106.97,107.12,106.17,106.3,1698000,{"date":929,"open":188,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",107.85,105.89,106.21,-2.3,-2.12,1700500,{"date":937,"open":938,"high":939,"low":940,"close":848,"change":859,"percent_change":394,"volume":941,"transactions":9,"vwap":848},"2026-06-04",107.91,108.65,107.74,1129000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":243,"percent_change":739,"volume":948,"transactions":9,"vwap":947},"2026-06-03",107.9,108.36,107.49,107.95,1203800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":475,"volume":955,"transactions":9,"vwap":953},"2026-06-02",107.5,108.34,108.23,0.75,1005800,{"date":957,"open":209,"high":958,"low":959,"close":960,"change":525,"percent_change":526,"volume":961,"transactions":9,"vwap":960},"2026-06-01",107.79,106.63,107.48,1610200,{"date":963,"open":210,"high":946,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",106.9,107.37,0.2,0.19,1093200,{"date":970,"open":959,"high":971,"low":972,"close":973,"change":52,"percent_change":546,"volume":974,"transactions":9,"vwap":973},"2026-05-28",107.57,106.29,107.17,1482400,{"date":976,"open":977,"high":978,"low":959,"close":979,"change":757,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",107.14,107.19,106.68,-0.21,1533200,{"date":983,"open":198,"high":984,"low":985,"close":964,"change":986,"percent_change":894,"volume":987,"transactions":9,"vwap":964},"2026-05-26",107.26,106.24,0.98,3469000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":190,"volume":995,"transactions":9,"vwap":993},"2026-05-22",105.56,106.14,105.4,105.92,0.92,2118700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":859,"percent_change":699,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",103.96,105.22,103.44,105,2673600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":82,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",103.5,104.56,102.81,104.44,1.38,2256900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":596,"percent_change":200,"volume":1017,"transactions":9,"vwap":1016},"2026-05-19",103.19,103.62,102.52,103.059998,1969200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":112,"percent_change":112,"volume":1024,"transactions":9,"vwap":1023},"2026-05-18",103.88,104.33,103.16,103.68,2338900,{"date":1026,"open":1027,"high":1021,"low":1014,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",104.31,103.69,-1.46,-1.39,1657300,{"date":1033,"open":1034,"high":990,"low":918,"close":1035,"change":547,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",104.91,105.15,0.39,2172000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":757,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",105.13,105.33,104.099998,104.74,-0.23,1320900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":201,"percent_change":415,"volume":1052,"transactions":9,"vwap":1051},"2026-05-12",105.26,105.34,103.99,104.97,1422400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":556,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",105.48,105.75,105.27,105.53,0.31,1310800,{"date":1062,"open":910,"high":1063,"low":1064,"close":1065,"change":557,"percent_change":231,"volume":1066,"transactions":9,"vwap":1065},"2026-05-08",105.55,104.78,105.2,1307600,{"date":1068,"open":932,"high":1069,"low":1070,"close":1034,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1034},"2026-05-07",106.43,104.57,-1.2,-1.13,2086800,{"date":1075,"open":1076,"high":1077,"low":910,"close":1078,"change":771,"percent_change":45,"volume":1079,"transactions":9,"vwap":1078},"2026-05-06",105.97,106.32,106.11,1323100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":771,"percent_change":102,"volume":1086,"transactions":9,"vwap":1085},"2026-05-05",104.51,105.28,104.27,105.059998,1435500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",104.080002,104.82,103.6,104.010002,-0.19,-0.18,2379800,{"date":1097,"open":1098,"high":1099,"low":1042,"close":1100,"change":808,"percent_change":809,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",104.67,104.89,104.2,1682200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",102.82,104.45,102.58,104.34,1.87,1.82,1913700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",102.91,103.15,102.12,102.47,-0.4,-0.39,4197600,{"date":1121,"open":1000,"high":1122,"low":1015,"close":1123,"change":364,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-28",103.83,102.87,-0.85,1361200,{"date":1127,"open":1128,"high":1129,"low":1000,"close":1130,"change":112,"percent_change":112,"volume":1131,"transactions":9,"vwap":1130},"2026-04-27",103.84,104.29,103.75,2362400,{"date":1133,"open":998,"high":1134,"low":1135,"close":1136,"change":453,"percent_change":453,"volume":1137,"transactions":9,"vwap":1136},"2026-04-24",104.18,103.36,103.76,1250000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1122,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1122},"2026-04-23",103.89,104.23,102.65,-0.04,2267100,{"date":1146,"open":1147,"high":1001,"low":1148,"close":1149,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",104.8,103.56,103.87,-0.11,1880100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":720,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",104.96,105.41,103.78,103.98,-0.66,1894200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":546,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",103.91,104.69,103.86,104.64,0.44,1719300,{"date":1169,"open":1135,"high":1170,"low":1171,"close":1134,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1134},"2026-04-17",104.62,103.33,1.46,1.42,2014100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":546,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",102.48,103.07,102.35,102.72,0.45,1367900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":980,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",102.45,102.7,101.91,102.26,-0.2,1464800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1116,"change":821,"percent_change":394,"volume":1196,"transactions":9,"vwap":1116},"2026-04-14",102.089996,102.59,101.84,1806000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-13",100.37,101.96,101.94,1.3,1.29,2613300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":283,"percent_change":882,"volume":1211,"transactions":9,"vwap":1210},"2026-04-10",101.32,101.45,100.49,100.64,1351800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1150,"percent_change":1150,"volume":1218,"transactions":9,"vwap":1217},"2026-04-09",100.85,101.52,100.63,101.14,1692700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",100.98,101.5,100.53,101.25,2.65,2.69,2493700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",98.37,98.96,97.97,98.6,-0.15,3317500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":547,"percent_change":637,"volume":1242,"transactions":9,"vwap":1241},"2026-04-06",98.22,98.78,97.94,98.75,2316900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1166,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",96.69,98.99,96.54,98.34,0.43,2542300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":475,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",97.73,98.44,97.62,97.91,0.68,6100200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",95.85,97.69,95.47,97.23,2.49,2.63,4363900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":304,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-30",96.4,96.43,94.35,94.74,-0.7,3047100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",96.33,96.62,95.2,95.41,-1.31,-1.35,8285500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-26",97.28,98.21,96.63,96.72,-1.34,-1.37,3117900,{"date":1295,"open":1296,"high":1241,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",98.25,97.27,98.059998,0.59,0.61,6289100,{"date":1303,"open":1271,"high":1304,"low":1305,"close":1306,"change":1181,"percent_change":546,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",97.98,96.24,97.47,8939900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":617,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",97.2,98.38,96.74,97.019997,1.33,5624000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",97.35,97.52,95.17,95.69,-1.91,-1.96,5182100,{"date":1326,"open":1289,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",98.14,96.56,97.6,0.14,4546900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":507,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",98.13,98.64,97.44,97.46,-1.09,3401500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":672,"percent_change":394,"volume":1345,"transactions":9,"vwap":1344},"2026-03-17",98.31,99.050003,98.53,2702600,{"date":1347,"open":1348,"high":1239,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",98.050003,97.84,98.019997,0.94,0.97,3549400,{"date":1355,"open":1356,"high":1248,"low":1357,"close":1358,"change":1359,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",97.92,96.92,97.080002,-0.12,5210400,{"date":1362,"open":1334,"high":1363,"low":1364,"close":1310,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1310},"2026-03-12",98.59,97.16,-1.76,-1.78,6201900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1231,"change":739,"percent_change":739,"volume":1373,"transactions":9,"vwap":1231},"2026-03-11",99.010002,99.42,98.41,3246500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",99.89,100.59,99.099998,99.22,-0.74,4873900,{"date":1383,"open":1311,"high":1384,"low":1385,"close":1386,"change":1257,"percent_change":1257,"volume":1387,"transactions":9,"vwap":1386},"2026-03-09",100.16,97.21,99.96,4596600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",99.6,99.76,98.55,99.28,-1.64,-1.63,4006300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":506,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-05",101.46,102.21,100.25,100.92,-1.19,3896500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1036,"percent_change":147,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",102.2,102.38,101.41,102.14,3648000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",101.15,102.23,99.58,101.75,-1.44,-1.4,5968100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1013,"change":966,"percent_change":967,"volume":1426,"transactions":9,"vwap":1013},"2026-03-02",101.97,103.53,101.95,2700500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":827,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-27",102.51,103.029999,102.080002,102.99,-0.44,2220300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1000,"change":1440,"percent_change":275,"volume":1441,"transactions":9,"vwap":1000},"2026-02-26",102.79,103.48,102.32,0.81,2152200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":122,"percent_change":792,"volume":1448,"transactions":9,"vwap":1447},"2026-02-25",102.83,102.85,101.86,102.63,1486700,{"date":1450,"open":1451,"high":1177,"low":1452,"close":1408,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1408},"2026-02-24",101.35,101.17,1.09,1.08,1569600,{"date":1457,"open":1439,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1418,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",102.6,100.86,101.29,-1.48,2222900,{"date":1464,"open":1465,"high":1466,"low":1201,"close":1467,"change":496,"percent_change":699,"volume":1468,"transactions":9,"vwap":1467},"2026-02-20",101.99,103.38,102.77,2620500,{"date":1470,"open":1425,"high":1179,"low":1215,"close":1471,"change":212,"percent_change":212,"volume":1472,"transactions":9,"vwap":1471},"2026-02-19",102.22,1383900,{"date":1474,"open":1475,"high":1104,"low":1476,"close":1477,"change":888,"percent_change":23,"volume":1478,"transactions":9,"vwap":1477},"2026-02-18",101.79,101.57,102.31,1304900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":454,"percent_change":454,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",101.67,102.15,100.66,101.66,2135900,{"date":1487,"open":1488,"high":1188,"low":1384,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-13",100.65,101.72,1.16,1.15,2595500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-12",102.64,103.29,100.24,100.56,-1.61,-1.58,2664600,{"date":1503,"open":1437,"high":1432,"low":1504,"close":1505,"change":454,"percent_change":454,"volume":1506,"transactions":9,"vwap":1505},"2026-02-11",101.64,102.17,1206600,{"date":1508,"open":1188,"high":1509,"low":1510,"close":1415,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1415},"2026-02-10",102.74,102.13,0.12,1283900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":556,"percent_change":142,"volume":1519,"transactions":9,"vwap":1518},"2026-02-09",101.6,102.39,101.39,102.11,1175000,{"date":1521,"open":1522,"high":1187,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",100.22,100.18,101.78,2.58,2.6,2404500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-05",99.65,100.12,98.97,99.2,-1.05,2204300,{"date":1537,"open":1538,"high":1210,"low":1539,"close":1401,"change":699,"percent_change":699,"volume":1540,"transactions":9,"vwap":1401},"2026-02-04",100.07,99.29,2461700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":212,"percent_change":212,"volume":1547,"transactions":9,"vwap":1546},"2026-02-03",99.93,100.51,98.74,99.71,2121800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":495,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",98.93,100,98.8,99.8,0.63,1760600,{"date":1557,"open":1546,"high":1523,"low":1254,"close":1558,"change":1559,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",99.18,-0.87,2705400,{"date":1562,"open":1563,"high":1564,"low":1379,"close":1565,"change":808,"percent_change":808,"volume":1566,"transactions":9,"vwap":1565},"2026-01-29",100.62,100.9,100.050003,2882200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-28",100.68,100.78,99.95,100.19,-0.33,1681400,{"date":1576,"open":1488,"high":1577,"low":1578,"close":1579,"change":107,"percent_change":107,"volume":1580,"transactions":9,"vwap":1579},"2026-01-27",100.79,100.28,100.52,1388300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1511,"percent_change":1511,"volume":1587,"transactions":9,"vwap":1586},"2026-01-26",100.58,100.97,100.35,100.46,1588600,{"date":1589,"open":1590,"high":1591,"low":1565,"close":1592,"change":719,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-23",100.93,101,100.34,-0.68,1487000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",101.31,101.73,100.91,101.029999,0.17,1769200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1459,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1459},"2026-01-21",99.91,101.2,99.84,1.61,1.62,3288000,{"date":1612,"open":1613,"high":1578,"low":1343,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-20",99.59,99.25,-1.55,-1.54,3364400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":738,"percent_change":738,"volume":1624,"transactions":9,"vwap":1623},"2026-01-16",101.07,101.24,100.69,100.8,2629600,{"date":1626,"open":1564,"high":1627,"low":1628,"close":1629,"change":1299,"percent_change":1299,"volume":1630,"transactions":9,"vwap":1629},"2026-01-15",101.47,100.76,101.089996,2618300,{"date":1632,"open":1633,"high":1483,"low":1386,"close":1634,"change":122,"percent_change":122,"volume":1635,"transactions":9,"vwap":1634},"2026-01-14",100.23,100.5,2861500,{"date":1637,"open":1638,"high":1223,"low":1639,"close":1401,"change":1640,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1401},"2026-01-13",100.38,99.9,0.13,3979400,{"date":1643,"open":1644,"high":1384,"low":1645,"close":1531,"change":800,"percent_change":800,"volume":1646,"transactions":9,"vwap":1531},"2026-01-12",99.64,99.46,2592300,{"date":1648,"open":1649,"high":1522,"low":1650,"close":1651,"change":495,"percent_change":495,"volume":1652,"transactions":9,"vwap":1651},"2026-01-09",99.73,99.48,99.97,2607300,{"date":1654,"open":1335,"high":1390,"low":1335,"close":1655,"change":394,"percent_change":821,"volume":1656,"transactions":9,"vwap":1655},"2026-01-08",99.35,3103100,{"date":1658,"open":1659,"high":1543,"low":1239,"close":1660,"change":354,"percent_change":354,"volume":1661,"transactions":9,"vwap":1660},"2026-01-07",99.77,98.83,1742100,{"date":1663,"open":1664,"high":1665,"low":1248,"close":1607,"change":1314,"percent_change":836,"volume":1666,"transactions":9,"vwap":1607},"2026-01-06",98.42,99.92,2151500,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":59,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-05",97.51,98.77,98.51,1.22,2863600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":771,"percent_change":1453,"volume":1680,"transactions":9,"vwap":1679},"2026-01-02",96.71,97.49,96.23,97.32,2427300,{"date":1682,"open":1683,"high":1385,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-31",97.12,96.26,96.27,-0.99,-1.02,1545400,{"date":1690,"open":1677,"high":1691,"low":1264,"close":1692,"change":757,"percent_change":1044,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",97.59,97.26,1711700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-29",97.61,97.93,97.29,97.48,-0.36,-0.37,2370800,{"date":1704,"open":1705,"high":1706,"low":1319,"close":1349,"change":749,"percent_change":749,"volume":1707,"transactions":9,"vwap":1349},"2025-12-26",97.87,97.89,1476000,{"date":1709,"open":1710,"high":1350,"low":1711,"close":1712,"change":1713,"percent_change":792,"volume":1714,"transactions":9,"vwap":1712},"2025-12-24",97.65,97.5,97.82,0.23,782200,{"date":1716,"open":1717,"high":1232,"low":1718,"close":1691,"change":738,"percent_change":242,"volume":1719,"transactions":9,"vwap":1691},"2025-12-23",97.72,97.31,1291900,{"date":1721,"open":1722,"high":1723,"low":1318,"close":1724,"change":536,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",97.43,98,97.88,0.87,2359800,{"date":1728,"open":1289,"high":1729,"low":1730,"close":1731,"change":495,"percent_change":23,"volume":1732,"transactions":9,"vwap":1731},"2025-12-19",97.34,96.53,97.040001,2984200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":231,"percent_change":557,"volume":1739,"transactions":9,"vwap":1738},"2025-12-18",96.78,97.3,96.2,96.42,2430800,{"date":1741,"open":1742,"high":1736,"low":1743,"close":1744,"change":1117,"percent_change":828,"volume":1745,"transactions":9,"vwap":1744},"2025-12-17",96.65,96.07,96.14,2407000,{"date":1747,"open":1364,"high":1748,"low":1749,"close":1247,"change":425,"percent_change":405,"volume":1750,"transactions":9,"vwap":1247},"2025-12-16",97.41,96.12,1912800,{"date":1752,"open":1753,"high":1754,"low":1297,"close":1755,"change":1093,"percent_change":1093,"volume":1756,"transactions":9,"vwap":1755},"2025-12-15",98.27,98.35,97.57,1992700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-12",99.089996,99.12,97.56,97.76,-1.1,-1.11,2745100,{"date":1767,"open":1240,"high":1768,"low":1769,"close":1770,"change":191,"percent_change":536,"volume":1275,"transactions":9,"vwap":1770},"2025-12-11",98.91,97.81,98.86,{"date":1772,"open":1773,"high":1230,"low":1774,"close":1775,"change":617,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-10",96.76,96.7,98.040001,1.44,3623500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1742,"change":1189,"percent_change":980,"volume":1783,"transactions":9,"vwap":1742},"2025-12-09",96.64,97.33,96.6,2129000,{"date":1785,"open":1336,"high":1336,"low":1786,"close":1787,"change":465,"percent_change":1118,"volume":1788,"transactions":9,"vwap":1787},"2025-12-08",96.68,96.85,3020600,{"date":1790,"open":1310,"high":1791,"low":1792,"close":1264,"change":265,"percent_change":265,"volume":1793,"transactions":9,"vwap":1264},"2025-12-05",97.7,97,2783500,{"date":1795,"open":1796,"high":1797,"low":1289,"close":1798,"change":444,"percent_change":1059,"volume":1799,"transactions":9,"vwap":1798},"2025-12-04",96.9,97.4,97.15,2072000,{"date":1801,"open":1737,"high":1802,"low":1803,"close":1787,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1787},"2025-12-03",96.94,96.059998,0.77,0.8,1866900,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":739,"volume":1813,"transactions":9,"vwap":1811},"2025-12-02",96.79,96.029999,96.080002,-0.25,2123700,{"date":1815,"open":1816,"high":1313,"low":1743,"close":1278,"change":596,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1278},"2025-12-01",96.16,-0.64,2844700,{"date":1820,"open":1289,"high":1821,"low":1822,"close":1823,"change":663,"percent_change":1299,"volume":1824,"transactions":9,"vwap":1823},"2025-11-28",97.18,96.47,96.95,1440800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1257,"percent_change":887,"volume":1831,"transactions":9,"vwap":1830},"2025-11-26",95.77,96.87,95.76,96.38,1413300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1608,"volume":1839,"transactions":9,"vwap":1837},"2025-11-25",94.33,95.83,94.23,95.7,1.52,2034500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":887,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-24",93.66,94.41,93.26,94.18,0.76,2543400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-21",92.17,94,91.9,93.47,1.78,1.94,3990900,{"date":1858,"open":1859,"high":1860,"low":26,"close":1861,"change":875,"percent_change":911,"volume":1862,"transactions":9,"vwap":1861},"2025-11-20",94.16,94.47,91.69,4149600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":689,"percent_change":212,"volume":1869,"transactions":9,"vwap":1868},"2025-11-19",93.25,93.57,92.68,93.11,2070200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":525,"percent_change":1511,"volume":1876,"transactions":9,"vwap":1875},"2025-11-18",92.65,93.78,92.46,93.19,3761600,{"date":1878,"open":1879,"high":1880,"low":1867,"close":1881,"change":1616,"percent_change":1395,"volume":1882,"transactions":9,"vwap":1881},"2025-11-17",94.49,94.62,93.080002,2241900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1880,"change":1189,"percent_change":980,"volume":1888,"transactions":9,"vwap":1880},"2025-11-14",94.080002,95.33,94.010002,2816400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1365,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-13",96.19,96.46,94.71,94.82,-1.82,2323600,{"date":1898,"open":1899,"high":1798,"low":1900,"close":1899,"change":1601,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-12",96.58,96.51,0.18,1301200,{"date":1904,"open":1905,"high":1906,"low":1803,"close":1907,"change":557,"percent_change":444,"volume":1908,"transactions":9,"vwap":1907},"2025-11-11",96.18,96.73,96.41,1464500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1749,"change":887,"percent_change":159,"volume":1914,"transactions":9,"vwap":1749},"2025-11-10",96.040001,96.44,95.3,2273300,{"date":1916,"open":1917,"high":1281,"low":1918,"close":1281,"change":1919,"percent_change":384,"volume":1920,"transactions":9,"vwap":1281},"2025-11-07",93.95,93.77,1.06,4062100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1272,"change":1926,"percent_change":1124,"volume":1927,"transactions":9,"vwap":1272},"2025-11-06",95.21,95.53,94.17,-0.81,2824000,{"date":1929,"open":1879,"high":1930,"low":1879,"close":1931,"change":1932,"percent_change":1554,"volume":1933,"transactions":9,"vwap":1931},"2025-11-05",95.55,95.16,0.6,2107900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":354,"percent_change":405,"volume":1940,"transactions":9,"vwap":1939},"2025-11-04",94.63,95.059998,94.34,94.56,1588700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1093,"percent_change":1189,"volume":1947,"transactions":9,"vwap":1946},"2025-11-03",95.72,95.75,94.46,95.57,3264400,{"date":1949,"open":1950,"high":1951,"low":1937,"close":1829,"change":22,"percent_change":38,"volume":1952,"transactions":9,"vwap":1829},"2025-10-31",95.27,95.98,2203700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1926,"volume":1960,"transactions":9,"vwap":1958},"2025-10-30",95.31,96.29,94.97,95.07,-0.78,2849200,{"date":1962,"open":1912,"high":1735,"low":1263,"close":1261,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1261},"2025-10-29",-0.8,-0.83,3335100,{"date":1967,"open":1718,"high":1669,"low":1780,"close":1742,"change":485,"percent_change":344,"volume":1968,"transactions":9,"vwap":1742},"2025-10-28",1598300,{"date":1970,"open":1769,"high":1705,"low":1797,"close":1696,"change":547,"percent_change":637,"volume":1971,"transactions":9,"vwap":1696},"2025-10-27",1704200,{"date":1973,"open":1974,"high":1712,"low":1975,"close":1310,"change":1036,"percent_change":127,"volume":1976,"transactions":9,"vwap":1310},"2025-10-24",97.67,97.17,1337800,{"date":1978,"open":1816,"high":1792,"low":1951,"close":1979,"change":536,"percent_change":190,"volume":1980,"transactions":9,"vwap":1979},"2025-10-23",96.81,4808100,{"date":1982,"open":1809,"high":1357,"low":1983,"close":1984,"change":1964,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-22",95.5,95.97,-0.86,2308900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":127,"percent_change":547,"volume":1993,"transactions":9,"vwap":1992},"2025-10-21",96.39,97.07,96.13,96.8,1309100,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1270,"change":1998,"percent_change":1491,"volume":1999,"transactions":9,"vwap":1270},"2025-10-20",95.91,96.57,1.1,1166500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1913,"change":2005,"percent_change":1713,"volume":2006,"transactions":9,"vwap":1913},"2025-10-17",94.85,95.46,94.64,0.22,1761000,{"date":2008,"open":2009,"high":2009,"low":1273,"close":2010,"change":852,"percent_change":1071,"volume":2011,"transactions":9,"vwap":2010},"2025-10-16",96.52,95.080002,2670600,{"date":2013,"open":1279,"high":2014,"low":2015,"close":1678,"change":445,"percent_change":231,"volume":2016,"transactions":9,"vwap":1678},"2025-10-15",97.14,95.45,1379600,{"date":2018,"open":1938,"high":2019,"low":2020,"close":2021,"change":22,"percent_change":843,"volume":2022,"transactions":9,"vwap":2021},"2025-10-14",96.5,94.3,95.96,2578500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1950,"change":2028,"percent_change":1314,"volume":2029,"transactions":9,"vwap":1950},"2025-10-13",94.92,95.56,94.77,1.25,1428400,{"date":2031,"open":1992,"high":1828,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-10",93.97,94.019997,-2.48,-2.57,3084100,{"date":2038,"open":1781,"high":1306,"low":2039,"close":2019,"change":2040,"percent_change":253,"volume":2041,"transactions":9,"vwap":2019},"2025-10-09",96.32,-0.75,1403600,{"date":2043,"open":2044,"high":1781,"low":1328,"close":2045,"change":1299,"percent_change":1300,"volume":2046,"transactions":9,"vwap":2045},"2025-10-08",96.98,97.25,1389000,{"date":2048,"open":1711,"high":1761,"low":2049,"close":2050,"change":1817,"percent_change":1158,"volume":2051,"transactions":9,"vwap":2050},"2025-10-07",96.28,96.66,988400,{"date":2053,"open":2054,"high":2054,"low":2055,"close":1736,"change":434,"percent_change":434,"volume":2056,"transactions":9,"vwap":1736},"2025-10-06",97.75,97.050003,1398600,{"date":2058,"open":2045,"high":2059,"low":2055,"close":1264,"change":557,"percent_change":444,"volume":2060,"transactions":9,"vwap":1264},"2025-10-03",97.8,1091700,{"date":2062,"open":1780,"high":1313,"low":1685,"close":1802,"change":637,"percent_change":1166,"volume":2063,"transactions":9,"vwap":1802},"2025-10-02",1297800,{"date":2065,"open":2066,"high":1676,"low":1685,"close":2009,"change":567,"percent_change":567,"volume":2067,"transactions":9,"vwap":2009},"2025-10-01",96.34,1135100,{"date":2069,"open":2039,"high":1780,"low":1944,"close":2070,"change":434,"percent_change":434,"volume":2071,"transactions":9,"vwap":2070},"2025-09-30",96.55,1479800,{"date":2073,"open":1290,"high":2074,"low":1803,"close":2075,"change":142,"percent_change":556,"volume":2076,"transactions":9,"vwap":2075},"2025-09-29",96.77,96.48,1565700,{"date":2078,"open":1281,"high":2079,"low":2080,"close":1816,"change":102,"percent_change":1919,"volume":2081,"transactions":9,"vwap":1816},"2025-09-26",96.22,95.34,1124900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1380,"percent_change":253,"volume":2088,"transactions":9,"vwap":2087},"2025-09-25",95.4,95.44,94.76,95.15,1559700,{"date":2090,"open":1279,"high":1992,"low":2091,"close":2091,"change":785,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-24",95.89,-0.59,976200,{"date":2095,"open":1782,"high":1798,"low":2096,"close":1892,"change":2097,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1892},"2025-09-23",96.3,0.01,1750700,{"date":2100,"open":1816,"high":2101,"low":2102,"close":2103,"change":107,"percent_change":107,"volume":2104,"transactions":9,"vwap":2103},"2025-09-22",96.61,95.84,96.45,1091200,{"date":2106,"open":2107,"high":2107,"low":1743,"close":1989,"change":1118,"percent_change":1117,"volume":2108,"transactions":9,"vwap":1989},"2025-09-19",96.93,1370500,{"date":2110,"open":1278,"high":2111,"low":2112,"close":1735,"change":1804,"percent_change":1805,"volume":2113,"transactions":9,"vwap":1735},"2025-09-18",97.059998,96.099998,1750100,{"date":2115,"open":2116,"high":1718,"low":2117,"close":2118,"change":749,"percent_change":749,"volume":2119,"transactions":9,"vwap":2118},"2025-09-17",96.15,95.32,96.010002,1754000,{"date":2121,"open":2122,"high":2019,"low":2123,"close":2124,"change":596,"percent_change":1817,"volume":2125,"transactions":9,"vwap":2124},"2025-09-16",96.36,95.63,95.99,986400,{"date":2127,"open":2128,"high":2129,"low":1247,"close":2101,"change":211,"percent_change":211,"volume":2130,"transactions":9,"vwap":2101},"2025-09-15",96.97,97.19,1681700,{"date":2132,"open":2133,"high":1319,"low":2134,"close":1676,"change":1963,"percent_change":222,"volume":2135,"transactions":9,"vwap":1676},"2025-09-12",97.39,96.67,1263700,{"date":2137,"open":2066,"high":1691,"low":1737,"close":1669,"change":1173,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1669},"2025-09-11",1.48,1513500,{"date":2141,"open":2049,"high":1906,"low":2142,"close":2143,"change":2144,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-10",95.73,96.089996,-0.05,1081300,{"date":2147,"open":1738,"high":1271,"low":2148,"close":1744,"change":464,"percent_change":827,"volume":2149,"transactions":9,"vwap":1744},"2025-09-09",95.82,1176300,{"date":2151,"open":1730,"high":1997,"low":2148,"close":1997,"change":2152,"percent_change":2005,"volume":2153,"transactions":9,"vwap":1997},"2025-09-08",0.21,1875500,{"date":2155,"open":2019,"high":2014,"low":2026,"close":2122,"change":1713,"percent_change":792,"volume":2156,"transactions":9,"vwap":2122},"2025-09-05",2140800,{"date":2158,"open":2159,"high":2116,"low":2160,"close":1991,"change":66,"percent_change":867,"volume":2161,"transactions":9,"vwap":1991},"2025-09-04",95.49,95.13,1021200,{"date":2163,"open":2164,"high":2165,"low":2027,"close":2166,"change":1234,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-03",95.29,95.67,95.23,-0.16,1215000,{"date":2170,"open":2171,"high":2003,"low":2172,"close":2173,"change":1593,"percent_change":254,"volume":2174,"transactions":9,"vwap":2173},"2025-09-02",95.019997,94.73,95.38,1140800,{"date":2176,"open":2177,"high":1328,"low":2178,"close":1803,"change":1812,"percent_change":739,"volume":2179,"transactions":9,"vwap":1803},"2025-08-29",96.31,95.74,1099700,{"date":2181,"open":2066,"high":1270,"low":1261,"close":2177,"change":1601,"percent_change":1901,"volume":2182,"transactions":9,"vwap":2177},"2025-08-28",1269700,{"date":2184,"open":2185,"high":1956,"low":2185,"close":1744,"change":1166,"percent_change":546,"volume":2186,"transactions":9,"vwap":1744},"2025-08-27",95.62,1365700,{"date":2188,"open":2159,"high":2189,"low":2085,"close":1837,"change":2152,"percent_change":2005,"volume":2190,"transactions":9,"vwap":1837},"2025-08-26",95.8,1214100,{"date":2192,"open":1951,"high":1810,"low":2193,"close":2159,"change":720,"percent_change":1158,"volume":2194,"transactions":9,"vwap":2159},"2025-08-25",95.48,1674200,{"date":2196,"open":2197,"high":1271,"low":2198,"close":1749,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1749},"2025-08-22",94.4,94.38,2.11,2.24,1820700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1887,"change":757,"percent_change":1044,"volume":2207,"transactions":9,"vwap":1887},"2025-08-21",93.92,94.21,93.62,1530100,{"date":2209,"open":2210,"high":1879,"low":2211,"close":1836,"change":757,"percent_change":1044,"volume":2212,"transactions":9,"vwap":1836},"2025-08-20",94.36,93.73,1302900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1330,"percent_change":800,"volume":2219,"transactions":9,"vwap":2218},"2025-08-19",94.29,95.010002,94.13,94.45,1178900,{"date":2221,"open":2222,"high":1945,"low":2223,"close":2224,"change":526,"percent_change":525,"volume":2225,"transactions":9,"vwap":2224},"2025-08-18",94.22,94.07,94.31,1088000,{"date":2227,"open":2228,"high":2229,"low":2223,"close":2205,"change":1189,"percent_change":980,"volume":2230,"transactions":9,"vwap":2205},"2025-08-15",94.57,94.65,1483400,{"date":2232,"open":2233,"high":2233,"low":2234,"close":1843,"change":1124,"percent_change":221,"volume":2235,"transactions":9,"vwap":1843},"2025-08-14",94.61,93.96,1453800,{"date":2237,"open":2215,"high":1955,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-13",94.12,95.26,1.28,1.36,1270400,{"date":2244,"open":2245,"high":1887,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-12",92.98,92.84,93.98,1.43,1.55,1229000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":738,"percent_change":375,"volume":2257,"transactions":9,"vwap":2256},"2025-08-11",92.96,93.31,92.4,92.55,1528200,{"date":2259,"open":2260,"high":1853,"low":2261,"close":2246,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2246},"2025-08-08",93.38,92.71,-0.32,-0.34,1671200,{"date":2266,"open":1885,"high":2267,"low":2268,"close":2269,"change":689,"percent_change":212,"volume":2270,"transactions":9,"vwap":2269},"2025-08-07",94.14,92.73,93.16,1352700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":757,"percent_change":756,"volume":2277,"transactions":9,"vwap":2276},"2025-08-06",93.55,93.56,92.95,93.24,1429100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2262,"percent_change":2263,"volume":2284,"transactions":9,"vwap":2283},"2025-08-05",93.9,93.94,92.97,93.46,1792400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1873,"change":617,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1873},"2025-08-04",93.010002,93.81,92.92,1.5,2140400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-01",92.77,92.85,91.36,92.39,-1.32,-1.41,2037400,{"date":2302,"open":1859,"high":2303,"low":2304,"close":2305,"change":200,"percent_change":1817,"volume":2306,"transactions":9,"vwap":2305},"2025-07-31",94.83,93.5,93.71,1594500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2224,"change":1433,"percent_change":284,"volume":2312,"transactions":9,"vwap":2224},"2025-07-30",94.95,95.19,93.85,1513600,{"date":2314,"open":1931,"high":2315,"low":1945,"close":2316,"change":2167,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-29",95.28,94.75,-0.17,1351000,{"date":2320,"open":2321,"high":2321,"low":2316,"close":2322,"change":828,"percent_change":464,"volume":1079,"transactions":9,"vwap":2322},"2025-07-28",95.42,94.91,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2117,"change":1299,"percent_change":495,"volume":2328,"transactions":9,"vwap":2117},"2025-07-25",95,95.35,94.48,1582100,{"date":2330,"open":2216,"high":2331,"low":1893,"close":2172,"change":2332,"percent_change":1433,"volume":2333,"transactions":9,"vwap":2172},"2025-07-24",95.24,-0.42,1613700,{"date":2335,"open":2325,"high":2336,"low":2316,"close":2087,"change":888,"percent_change":22,"volume":2337,"transactions":9,"vwap":2087},"2025-07-23",95.18,2537900,{"date":2339,"open":2340,"high":1880,"low":2340,"close":2341,"change":2342,"percent_change":1491,"volume":2343,"transactions":9,"vwap":2341},"2025-07-22",93.61,94.5,1.07,2014500,{"date":2345,"open":2346,"high":2347,"low":2260,"close":2348,"change":587,"percent_change":710,"volume":2349,"transactions":9,"vwap":2348},"2025-07-21",94.25,94.37,93.43,1852000,{"date":2351,"open":2352,"high":1845,"low":2353,"close":2354,"change":2005,"percent_change":1713,"volume":2355,"transactions":9,"vwap":2354},"2025-07-18",94.099998,93.58,93.91,2299900,{"date":2357,"open":2358,"high":2288,"low":1872,"close":2359,"change":772,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-17",92.76,93.69,1.04,2541800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2268,"change":395,"percent_change":672,"volume":2367,"transactions":9,"vwap":2268},"2025-07-16",92.66,92.83,91.45,2724600,{"date":2369,"open":1918,"high":2370,"low":2371,"close":2372,"change":1282,"percent_change":1419,"volume":2373,"transactions":9,"vwap":2372},"2025-07-15",93.84,92.23,92.26,2752500,{"date":2375,"open":1868,"high":2376,"low":2377,"close":1866,"change":547,"percent_change":1166,"volume":2378,"transactions":9,"vwap":1866},"2025-07-14",93.63,93,1851500,{"date":2380,"open":2381,"high":1866,"low":2382,"close":2269,"change":486,"percent_change":221,"volume":2383,"transactions":9,"vwap":2269},"2025-07-11",93.44,93.07,1331600,{"date":2385,"open":1866,"high":2347,"low":2348,"close":1851,"change":1181,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1851},"2025-07-10",0.48,1438100,{"date":2389,"open":2390,"high":2353,"low":2391,"close":2273,"change":127,"percent_change":1249,"volume":2392,"transactions":9,"vwap":2273},"2025-07-09",93.49,92.94,2537700,{"date":2394,"open":2395,"high":2396,"low":2253,"close":2397,"change":1330,"percent_change":800,"volume":2398,"transactions":9,"vwap":2397},"2025-07-08",93.13,93.45,93.15,1065900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2287,"change":254,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2287},"2025-07-07",93.42,93.74,92.49,-0.76,1622200,{"date":2407,"open":2390,"high":2370,"low":2408,"close":2409,"change":496,"percent_change":1299,"volume":2410,"transactions":9,"vwap":2409},"2025-07-03",93.36,93.72,888800,{"date":2412,"open":2364,"high":2413,"low":2414,"close":2415,"change":700,"percent_change":699,"volume":2416,"transactions":9,"vwap":2415},"2025-07-02",93.18,92.27,93.17,4395400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":475,"percent_change":1846,"volume":2423,"transactions":9,"vwap":2422},"2025-07-01",91.79,93.12,91.7,92.67,1821600,{"date":2425,"open":2419,"high":2426,"low":2427,"close":2428,"change":395,"percent_change":672,"volume":2429,"transactions":9,"vwap":2428},"2025-06-30",92.059998,91.5,91.97,1448600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2427,"change":525,"percent_change":1511,"volume":2435,"transactions":9,"vwap":2427},"2025-06-27",91.66,92.13,91.089996,1289900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":191,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-26",90.91,91.46,90.81,91.39,0.91,1393300,{"date":2445,"open":2446,"high":2427,"low":2447,"close":2448,"change":253,"percent_change":486,"volume":2449,"transactions":9,"vwap":2448},"2025-06-25",91.47,90.47,90.57,1945200,{"date":2451,"open":2452,"high":2427,"low":2448,"close":2453,"change":2360,"percent_change":1491,"volume":2454,"transactions":9,"vwap":2453},"2025-06-24",90.9,91.34,1618900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1804,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-23",89.55,90.33,88.83,90.3,0.86,1417700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":107,"percent_change":434,"volume":2469,"transactions":9,"vwap":2468},"2025-06-20",90,90.12,89.25,89.53,1578000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":142,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-18",89.31,90.050003,89.18,89.47,0.36,1692800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":313,"volume":2485,"transactions":9,"vwap":2483},"2025-06-17",89.51,89.88,88.99,89.15,-0.9,1591100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2473,"change":1804,"percent_change":2461,"volume":2491,"transactions":9,"vwap":2473},"2025-06-16",89.71,90.37,89.64,1694700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-13",89.58,90.18,89.019997,89.28,-1.17,-1.29,1554300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":265,"percent_change":264,"volume":2506,"transactions":9,"vwap":2504},"2025-06-12",89.94,90.45,89.79,1477900,{"date":2508,"open":2440,"high":2509,"low":2510,"close":2489,"change":980,"percent_change":1044,"volume":2511,"transactions":9,"vwap":2489},"2025-06-11",90.95,90.080002,1404000,{"date":2513,"open":2514,"high":2515,"low":2460,"close":2516,"change":2517,"percent_change":147,"volume":2518,"transactions":9,"vwap":2516},"2025-06-10",90.48,90.71,90.58,0.34,1113300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":689,"percent_change":212,"volume":2525,"transactions":9,"vwap":2524},"2025-06-09",90.59,90.74,89.99,90.24,1204400,{"date":2527,"open":2528,"high":2447,"low":2503,"close":2529,"change":536,"percent_change":1351,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",90.29,90.32,1135000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1044,"percent_change":739,"volume":2537,"transactions":9,"vwap":2536},"2025-06-05",89.89,90.16,89.13,89.48,1089300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2488,"change":1094,"percent_change":1189,"volume":2543,"transactions":9,"vwap":2488},"2025-06-04",90.099998,90.14,89.65,874200,{"date":2545,"open":2535,"high":2546,"low":2547,"close":2533,"change":2548,"percent_change":45,"volume":2549,"transactions":9,"vwap":2533},"2025-06-03",89.98,88.72,0.89,1119100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-02",88.65,89.040001,87.69,89,0.04,2211600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1330,"percent_change":799,"volume":2564,"transactions":9,"vwap":2563},"2025-05-30",88.49,89.080002,87.95,88.96,5248400,{"date":2566,"open":2561,"high":2535,"low":2567,"close":2568,"change":231,"percent_change":142,"volume":2569,"transactions":9,"vwap":2568},"2025-05-29",88.099998,88.82,1572600,{"date":2571,"open":2497,"high":2572,"low":2573,"close":2574,"change":365,"percent_change":364,"volume":2575,"transactions":9,"vwap":2574},"2025-05-28",89.46,88.45,88.54,1336000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-27",88.94,89.37,88.32,89.33,1.63,1.86,2044500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2263,"percent_change":1118,"volume":2591,"transactions":9,"vwap":2590},"2025-05-23",86.98,87.98,86.89,87.7,1710500,{"date":2593,"open":2594,"high":2574,"low":2595,"close":2596,"change":212,"percent_change":211,"volume":2597,"transactions":9,"vwap":2596},"2025-05-22",88.050003,87.54,88.040001,1763000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-05-21",89.63,89.73,88.019997,88.13,-2.11,-2.34,1810900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2524,"change":680,"percent_change":1118,"volume":2612,"transactions":9,"vwap":2524},"2025-05-20",90.36,90.69,89.96,1338100,{"date":2614,"open":2600,"high":2615,"low":2600,"close":2521,"change":1234,"percent_change":2317,"volume":2616,"transactions":9,"vwap":2521},"2025-05-19",90.72,1334300,{"date":2618,"open":2481,"high":2522,"low":2619,"close":2522,"change":772,"percent_change":2342,"volume":2620,"transactions":9,"vwap":2522},"2025-05-16",89.67,1257700,{"date":2622,"open":2474,"high":2623,"low":2624,"close":2625,"change":637,"percent_change":395,"volume":2626,"transactions":9,"vwap":2625},"2025-05-15",89.82,88.9,89.78,1858000,{"date":2628,"open":2542,"high":2629,"low":2630,"close":2631,"change":738,"percent_change":2262,"volume":2632,"transactions":9,"vwap":2631},"2025-05-14",89.7,89.099998,89.36,1370900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2542,"change":859,"percent_change":1554,"volume":2638,"transactions":9,"vwap":2542},"2025-05-13",89.34,90.11,89.22,1595500,{"date":2640,"open":2641,"high":2494,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-12",89.38,88.39,89.089996,2.42,2.79,2327700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":112,"percent_change":112,"volume":2653,"transactions":9,"vwap":2652},"2025-05-09",87.11,87.13,86.4,86.67,1493200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":384,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-08",86.31,87.53,86.18,86.68,1.31,1796300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1300,"percent_change":843,"volume":2668,"transactions":9,"vwap":2667},"2025-05-07",85.22,85.84,84.93,85.56,1223000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1963,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-06",84.9,85.58,84.59,84.95,-0.93,1267900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2317,"percent_change":1189,"volume":2683,"transactions":9,"vwap":2682},"2025-05-05",85.41,86.27,85.3,85.75,1695500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-02",85.25,86.12,85.2,85.92,1.74,2.07,1738800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2556,"volume":2700,"transactions":9,"vwap":2698},"2025-05-01",84.46,85.16,83.94,84.18,0.03,1648400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-30",83.13,84.3,82.16,84.15,-0.02,1756900,{"date":2710,"open":2711,"high":2695,"low":2712,"close":2713,"change":1166,"percent_change":821,"volume":2714,"transactions":9,"vwap":2713},"2025-04-29",83.52,83.25,84.17,1523000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2476,"percent_change":1249,"volume":2721,"transactions":9,"vwap":2720},"2025-04-28",83.56,84.040001,82.88,83.73,1976200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2707,"percent_change":2707,"volume":2728,"transactions":9,"vwap":2727},"2025-04-25",83.18,83.51,82.67,83.37,5314200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-04-24",81.98,83.54,81.67,83.39,1.66,2.03,2262400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-04-23",82.53,83.79,81.49,81.73,0.99,1.23,2637100,{"date":180,"open":2748,"high":2749,"low":176,"close":2750,"change":576,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},79.54,80.98,80.74,1.51,1908400]