[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWX":3,"homepage-market-summary":30,"stock-historical-IWX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWX","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 Top 200 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4409,1.583828,"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},109.92,110.04,110.127,109.59,109.4,0.52,0.48,156948.741743,113.95,86.44,287395.686096344,85.4,4280,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,118,123,128,133,138,143,148],{"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":18,"is_up":11},"Consumer Cycl","XLY",1.13,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},76.059998,235504,85958921.524086,42.27,"2025-04-22",[181,184,194,205,214,225,236,247,258,267,278,287,297,307,318,327,338,349,359,370,380,388,397,406,416,424,433,442,452,462,470,480,489,500,509,516,527,536,545,554,563,570,577,586,593,602,611,621,631,641,650,661,671,680,690,699,706,715,725,734,742,748,754,762,769,777,784,793,800,807,816,824,832,839,846,854,863,868,875,884,893,902,910,919,926,933,939,947,954,962,968,975,981,988,997,1004,1011,1019,1027,1035,1043,1050,1056,1065,1072,1079,1087,1094,1103,1109,1116,1122,1128,1135,1142,1149,1156,1164,1172,1178,1184,1190,1197,1202,1211,1218,1224,1232,1238,1247,1254,1262,1268,1274,1280,1287,1294,1299,1305,1312,1318,1327,1333,1342,1349,1356,1362,1370,1375,1384,1390,1395,1400,1407,1414,1420,1425,1432,1437,1442,1447,1452,1459,1464,1471,1478,1486,1491,1497,1502,1509,1515,1521,1528,1532,1538,1544,1550,1557,1564,1570,1575,1581,1587,1593,1599,1606,1612,1618,1625,1631,1638,1644,1648,1655,1660,1664,1670,1676,1682,1690,1696,1701,1708,1717,1724,1730,1736,1742,1748,1755,1763,1767,1773,1781,1789,1796,1803,1810,1817,1824,1831,1838,1845,1851,1859,1865,1872,1877,1882,1888,1895,1900,1907,1912,1918,1921,1927,1932,1937,1943,1950,1957,1962,1968,1976,1984,1991,1997,2003,2009,2013,2018,2025,2031,2036,2040,2047,2053,2060,2066,2069,2073,2079,2085,2090,2093,2098,2105,2111,2117,2122,2129,2135,2140,2146,2153,2158,2164,2169,2175,2181,2188,2194,2200,2205,2212,2218,2224,2230,2236,2243,2250,2257,2263,2270,2277,2283,2290,2296,2302,2307,2313,2318,2323,2329,2335,2342,2349,2356,2361,2365,2371,2375,2382,2387,2392,2397,2402,2407,2413,2419,2423,2430,2436,2443,2449,2455,2464,2470,2476,2481,2486,2490,2495,2499,2504,2510,2518,2524,2532,2539,2545,2552,2560,2566,2569,2576,2582,2588,2594,2601,2608,2615,2622,2629,2634,2641,2647,2654,2661,2668,2674,2681,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1486,109.8199,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",109.54,109.66,108.87,-0.13,-0.12,141801.101814,1619,109.2988,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",109.99,110.52,109.52,109.53,-0.39,-0.35,220484.846564,2594,109.9497,{"date":206,"open":207,"high":208,"low":186,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",110.09,110.14,-0.44,-0.4,1058842.17094,2295,109.7392,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",110.67,110.82,110.3,110.36,-0.98,-0.88,1506374.2735,4495,110.4507,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",110.62,111.42,110.5339,111.34,0.7,0.63,527279.301,1949,111.2071,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",110.71,111.02,110.42,110.64,-0.26,-0.23,325009.884244,2981,110.7116,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",111.22,111.3909,110.75,110.9,-0.46,-0.41,143137.460449,1588,111.0672,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":253,"volume":264,"transactions":265,"vwap":266},"2026-09-22",111.9,111.2809,111.36,-0.51,136951.454125,1147,111.5176,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",111.46,112.06,111.16,111.87,0.93,0.84,188331.773232,1778,111.6932,{"date":279,"open":249,"high":249,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",110.695,110.94,-0.48,-0.43,224512.23438,2273,110.9276,{"date":288,"open":289,"high":290,"low":291,"close":228,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",111.48,111.49,110.9499,0.75,0.68,241453.791605,1824,111.3009,{"date":298,"open":299,"high":300,"low":301,"close":216,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",111.59,111.78,110.145,-0.97,-0.87,319534.5021,2752,111.303,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",111.76,111.81,111.44,111.64,-0.81,-0.72,165206.719,1620,111.5941,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":112,"percent_change":112,"volume":324,"transactions":325,"vwap":326},"2026-09-14",112.63,112.89,112.2749,112.45,253078.95104,3302,112.5687,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",112.3,112.73,112.265,112.46,0.95,0.85,730190.838892,2717,112.4921,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",111.43,111.66,111.27,111.51,-0.1,-0.09,345705.649058,1982,111.4636,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",111.85,111.432,111.61,-0.47,-0.42,183824.854108,1433,111.6625,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",112.26,112.41,112,112.08,-0.82,-0.73,329515.277495,1678,112.2306,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",113.42,112.79,112.9,-0.89,-0.78,186409.195227,1766,112.9817,{"date":381,"open":382,"high":25,"low":382,"close":383,"change":45,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",113.23,113.79,0.89,591113.935737,2680,113.7756,{"date":389,"open":390,"high":391,"low":392,"close":373,"change":146,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",112.7,112.99,112.545,0.34,146563.221308,1552,112.7408,{"date":398,"open":332,"high":399,"low":400,"close":362,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",112.88,112.24,-0.19,-0.17,311796.7524,2397,112.4507,{"date":407,"open":321,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",112.915,112.47,112.6,-0.63,-0.56,197168.973209,3099,112.6859,{"date":417,"open":374,"high":418,"low":419,"close":382,"change":231,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",113.57,112.83,0.62,89475.397134,1280,113.1743,{"date":425,"open":426,"high":427,"low":400,"close":428,"change":429,"percent_change":210,"volume":430,"transactions":431,"vwap":432},"2026-08-27",112.51,112.82,112.53,-0.45,193757.170257,1683,112.5719,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",112.66,113.185,112.98,0.02,280917.952972,1798,112.9767,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",112.84,113.04,112.62,112.96,0.01,296626.973016,2138,112.916,{"date":453,"open":454,"high":391,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",112.49,112.35,112.95,0.65,0.58,204691.272236,2049,112.8513,{"date":463,"open":464,"high":465,"low":466,"close":329,"change":23,"percent_change":467,"volume":468,"transactions":234,"vwap":469},"2026-08-21",112.21,112.605,112.05,0.43,159766.831704,112.3573,{"date":471,"open":472,"high":321,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",112.67,111.8,111.82,-1.32,-1.17,645082.540837,2799,111.9632,{"date":481,"open":446,"high":482,"low":483,"close":484,"change":384,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",113.73,112.56,113.14,0.79,174091.234259,1797,113.2028,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",112.17,112.52,112.15,112.25,0.31,0.28,380603.139376,2741,112.3109,{"date":501,"open":409,"high":502,"low":503,"close":504,"change":376,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",112.65,111.88,111.94,-0.69,126980.303914,1691,112.1533,{"date":510,"open":456,"high":511,"low":390,"close":512,"change":189,"percent_change":190,"volume":513,"transactions":514,"vwap":515},"2026-08-14",113.01,112.72,308727.114069,2035,112.768,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",112.86,113.22,112.5,112.85,0.24,0.21,210511.458055,2036,112.7282,{"date":528,"open":529,"high":530,"low":362,"close":531,"change":243,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",112.8,112.81,112.61,-0.2,762233.326594,3001,112.6083,{"date":537,"open":538,"high":539,"low":330,"close":444,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",113.13,113.15,-0.33,-0.29,322959.239598,2670,112.8727,{"date":546,"open":323,"high":547,"low":323,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",113.2483,113.17,0.53,0.47,572712.208879,2730,113.0613,{"date":555,"open":556,"high":557,"low":466,"close":558,"change":22,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",112.12,112.71,112.64,0.46,172040.895763,2104,112.54,{"date":564,"open":565,"high":530,"low":473,"close":556,"change":566,"percent_change":107,"volume":567,"transactions":568,"vwap":569},"2026-08-06",112.68,0.07,303890.85857,1963,112.069,{"date":571,"open":435,"high":435,"low":572,"close":466,"change":573,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",111.73,-0.04,336227.755067,2930,112.0163,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":158,"volume":583,"transactions":584,"vwap":585},"2026-08-04",110.73,112.295,112.09,0.82,335048.956046,2486,112.0259,{"date":587,"open":239,"high":588,"low":239,"close":342,"change":589,"percent_change":590,"volume":591,"transactions":431,"vwap":592},"2026-08-03",111.45,1.04,0.94,156179.391832,111.1946,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":158,"volume":600,"transactions":525,"vwap":601},"2026-07-31",109.62,110.47,109.23,110.23,0.81,172306.397887,109.9323,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":384,"percent_change":582,"volume":608,"transactions":609,"vwap":610},"2026-07-30",108.83,109.65,108.52,109.42,587676.980389,4317,109.3501,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",109.67,109.88,108.53,-1.25,-1.14,196863.174364,2027,109.3378,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":334,"volume":628,"transactions":629,"vwap":630},"2026-07-28",109.61,110.115,109.56,109.78,0.92,310382.439596,2328,109.8242,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":458,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",108.78,109.21,108.725,108.86,0.54,224437.1082,2316,108.8996,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":334,"volume":647,"transactions":648,"vwap":649},"2026-07-24",107.56,108.535,108.28,0.91,157423.696093,1319,108.2275,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",107.49,107.78,107.09,107.37,-0.67,-0.62,365039.784989,2564,107.3391,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",108.4,108.4566,107.86,108.04,0,2217950.465925,3224,107.9547,{"date":672,"open":673,"high":674,"low":675,"close":666,"change":676,"percent_change":523,"volume":677,"transactions":678,"vwap":679},"2026-07-21",107.75,108.16,107.39,0.23,470993.979027,2451,108.0202,{"date":681,"open":682,"high":645,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",108.15,107.72,107.81,-0.34,-0.31,381653.068083,1948,107.9485,{"date":691,"open":692,"high":693,"low":694,"close":682,"change":411,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",108.46,109.16,108.08,-0.58,156726.542933,1362,108.4341,{"date":700,"open":701,"high":702,"low":701,"close":633,"change":485,"percent_change":38,"volume":703,"transactions":704,"vwap":705},"2026-07-16",108.23,108.88,227816.782693,2107,108.6608,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":420,"volume":712,"transactions":713,"vwap":714},"2026-07-15",107.5,108.26,107.99,0.67,584847.43677,1534,108.0312,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":366,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",107.3,107.885,107.11,107.32,-0.68,1546642.170811,2568,107.3687,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":146,"percent_change":151,"volume":731,"transactions":732,"vwap":733},"2026-07-13",108.03,108.39,107.85,108.05,301131.572978,1440,108.0098,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",108.010002,107.17,107.67,0.16,0.15,649400,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":467,"percent_change":126,"volume":747,"transactions":9,"vwap":745},"2026-07-09",106.67,107.51,106.57,142500,{"date":749,"open":683,"high":683,"low":750,"close":751,"change":752,"percent_change":302,"volume":753,"transactions":9,"vwap":751},"2026-07-08",106.96,107.080002,-1.05,112100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":146,"volume":761,"transactions":9,"vwap":759},"2026-07-07",108.58,108.72,108.029999,108.13,0.41,206000,{"date":763,"open":764,"high":765,"low":766,"close":683,"change":767,"percent_change":121,"volume":768,"transactions":9,"vwap":683},"2026-07-06",107.58,107.82,107.19,0.27,126900,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",106.38,107.53,107.45,1.5,1.42,525900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":485,"percent_change":292,"volume":783,"transactions":9,"vwap":782},"2026-07-01",105.63,106.46,105.25,105.95,1286000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",105.24,105.55,105,105.16,-0.15,-0.14,3300800,{"date":794,"open":795,"high":796,"low":789,"close":797,"change":798,"percent_change":151,"volume":799,"transactions":9,"vwap":797},"2026-06-29",105.48,105.79,105.31,0.37,1080800,{"date":801,"open":795,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",106.035004,104.94,-1.12,-1.06,126211,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",106.31,106.62,105.62,106.059998,1.31,1.25,108359,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":401,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",105.17,105.28,104.34,104.75,-0.18,101100,{"date":825,"open":826,"high":827,"low":828,"close":803,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":803},"2026-06-23",104.62,105.5,104.35,-1.09,-1.03,98200,{"date":833,"open":782,"high":834,"low":835,"close":836,"change":837,"percent_change":23,"volume":838,"transactions":9,"vwap":836},"2026-06-22",106.040001,105.69,106.029999,0.51,138300,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":232,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",106.080002,105.45,105.52,0.6,74200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":302,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",105.92,106.15,104.69,104.89,-0.92,267600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",106.4,106.83,105.78,105.86,-0.3,-0.28,133400,{"date":864,"open":841,"high":865,"low":836,"close":866,"change":131,"percent_change":158,"volume":867,"transactions":9,"vwap":866},"2026-06-15",106.51,106.16,64300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":273,"percent_change":384,"volume":874,"transactions":9,"vwap":873},"2026-06-12",104.7,105.75,104.57,105.38,108200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",103.13,104.8,102.87,104.45,1.91,1.86,110800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",103.57,104.010002,102.52,102.54,-1.27,-1.22,151000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",104.15,104.47,102.23,103.81,0.3,0.29,90500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":837,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-08",103.79,104.18,103.43,103.51,0.5,109200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",104.36,104.5,102.94,103,-1.99,-1.9,161600,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":274,"volume":925,"transactions":9,"vwap":923},"2026-06-04",104.29,105.14,104.99,0.87,105100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":448,"percent_change":448,"volume":932,"transactions":9,"vwap":931},"2026-06-03",104.089996,104.41,104.080002,104.12,89300,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":292,"percent_change":38,"volume":938,"transactions":9,"vwap":937},"2026-06-02",103.089996,104.2,104.11,90600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",103.07,103.61,103.36,-0.37,-0.36,137500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":112,"percent_change":112,"volume":953,"transactions":9,"vwap":952},"2026-05-29",103.8,103.97,103.59,103.73,203000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-28",103.7,103.99,103.32,103.74,-0.08,78500,{"date":963,"open":931,"high":964,"low":965,"close":966,"change":790,"percent_change":791,"volume":967,"transactions":9,"vwap":966},"2026-05-27",104.19,103.63,103.82,131400,{"date":969,"open":970,"high":971,"low":972,"close":950,"change":973,"percent_change":334,"volume":974,"transactions":9,"vwap":950},"2026-05-26",103.87,104.059998,103.64,0.88,73100,{"date":976,"open":977,"high":978,"low":979,"close":935,"change":293,"percent_change":136,"volume":980,"transactions":9,"vwap":935},"2026-05-22",103.029999,103.46,103.019997,80800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":899,"percent_change":900,"volume":987,"transactions":9,"vwap":986},"2026-05-21",101.66,102.48,101.33,102.41,85300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",101.68,102.21,101.48,102.11,0.77,0.76,56000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":209,"percent_change":283,"volume":1003,"transactions":9,"vwap":1002},"2026-05-19",101.24,101.92,101.019997,101.34,103900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":151,"percent_change":151,"volume":1010,"transactions":9,"vwap":1009},"2026-05-18",101.58,101.84,101.19,101.78,106800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":891,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",101.98,102,101.4,101.43,-1.19,153300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":523,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",102.59,102.95,102.58,102.65,0.2,97100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":126,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",102.089996,102.61,101.73,102.44,0.39,271800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",101.87,102.16,101.22,102.040001,-0.03,133300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":900,"percent_change":496,"volume":1049,"transactions":9,"vwap":1048},"2026-05-11",102.12,102.36,101.91,102.07,180300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1009,"change":590,"percent_change":273,"volume":1055,"transactions":9,"vwap":1009},"2026-05-08",101.37,101.83,101.26,47500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",101.51,101.64,100.71,100.84,-0.96,-0.94,129600,{"date":1066,"open":1067,"high":1000,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",101.32,101.8,1.08,1.07,77600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1070,"percent_change":1070,"volume":1078,"transactions":9,"vwap":1077},"2026-05-05",100.16,100.9,100.12,100.72,94600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-04",100.059998,100.42,99.55,99.65,-0.65,99600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":402,"percent_change":402,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",100.4,100.99,100.29,100.3,145000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",98.99,100.56,98.94,100.47,1.84,1.87,183100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1025,"percent_change":1025,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",98.34,98.63,98.27,110500,{"date":1110,"open":1111,"high":1112,"low":1107,"close":1113,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",98.64,98.72,98.43,-0.05,97200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":448,"percent_change":448,"volume":1121,"transactions":9,"vwap":1120},"2026-04-27",98.42,98.91,98.48,84600,{"date":1123,"open":1124,"high":1124,"low":1105,"close":1125,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",98.84,98.47,0.19,116700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":837,"percent_change":22,"volume":1134,"transactions":9,"vwap":1133},"2026-04-23",97.76,98.49,97.59,98.28,119000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1033,"percent_change":126,"volume":1141,"transactions":9,"vwap":1140},"2026-04-22",98,98.080002,97.6,97.77,94300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":657,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",98.39,97.2,97.38,-0.61,3631800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":791,"percent_change":791,"volume":1155,"transactions":9,"vwap":1154},"2026-04-20",98.16,98.31,97.86,97.99,2491000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":973,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",97.55,98.46,97.54,98.13,0.86,399000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":393,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",96.86,97.3,96.81,97.27,0.33,588600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":541,"percent_change":860,"volume":1177,"transactions":9,"vwap":1176},"2026-04-15",97.25,96.6,96.94,93100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":23,"percent_change":908,"volume":1141,"transactions":9,"vwap":1183},"2026-04-14",96.62,97.32,96.42,97.23,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":231,"percent_change":38,"volume":1189,"transactions":9,"vwap":1188},"2026-04-13",95.73,96.77,96.75,92600,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":657,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",96.82,95.99,96.050003,-0.64,112000,{"date":1198,"open":1199,"high":1168,"low":1199,"close":1200,"change":711,"percent_change":231,"volume":1201,"transactions":9,"vwap":1200},"2026-04-09",95.74,96.67,104200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",95.42,96.010002,95.24,96,2.23,2.38,88000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":438,"percent_change":438,"volume":1217,"transactions":9,"vwap":1216},"2026-04-07",93.68,93.78,93.19,93.77,214400,{"date":1219,"open":1220,"high":1216,"low":1220,"close":1221,"change":22,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",93.24,93.75,0.56,127200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",92.16,93.55,93.23,0.09,0.1,225600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":550,"percent_change":837,"volume":1237,"transactions":9,"vwap":1236},"2026-04-01",92.92,93.53,93.14,813300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",91.7,92.69,91.39,92.67,1.82,2,151600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":189,"percent_change":791,"volume":1253,"transactions":9,"vwap":1252},"2026-03-30",91.75,91.94,90.58,90.85,77800,{"date":1255,"open":1256,"high":1257,"low":1252,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",91.87,92.029999,90.98,-1.11,-1.21,88600,{"date":1263,"open":1241,"high":1264,"low":1265,"close":1266,"change":830,"percent_change":1259,"volume":1267,"transactions":9,"vwap":1266},"2026-03-26",93.059998,92.059998,92.089996,94500,{"date":1269,"open":1215,"high":1270,"low":1271,"close":1272,"change":550,"percent_change":837,"volume":1273,"transactions":9,"vwap":1272},"2026-03-25",93.43,92.66,93.12,94200,{"date":1275,"open":1276,"high":1272,"low":1277,"close":1278,"change":740,"percent_change":739,"volume":1279,"transactions":9,"vwap":1278},"2026-03-24",91.91,91.86,92.65,146100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":837,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-23",93.019997,93.46,92.5,0.55,148900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":303,"percent_change":1063,"volume":1293,"transactions":9,"vwap":1292},"2026-03-20",92.84,93.050003,91.57,91.99,213100,{"date":1295,"open":1296,"high":1228,"low":1297,"close":1298,"change":401,"percent_change":532,"volume":1267,"transactions":9,"vwap":1298},"2026-03-19",92.34,92.33,92.86,{"date":1300,"open":1301,"high":1302,"low":1282,"close":1290,"change":891,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1290},"2026-03-18",93.98,94.07,-1.29,273200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":112,"percent_change":112,"volume":1311,"transactions":9,"vwap":1310},"2026-03-17",94.52,94.69,94.26,94.27,115700,{"date":1313,"open":1314,"high":1315,"low":1302,"close":1316,"change":995,"percent_change":599,"volume":1317,"transactions":9,"vwap":1316},"2026-03-16",94.3,94.65,94.28,205000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-13",93.79,94.35,93.39,93.52,0.11,0.12,223900,{"date":1328,"open":1216,"high":1329,"low":1330,"close":1331,"change":617,"percent_change":1260,"volume":1332,"transactions":9,"vwap":1331},"2026-03-12",93.99,93.36,93.41,308800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-11",94.75,94.81,94.13,94.55,-0.21,-0.22,271700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":189,"percent_change":791,"volume":1348,"transactions":9,"vwap":1347},"2026-03-10",94.92,95.69,94.45,94.76,318100,{"date":1350,"open":1214,"high":1351,"low":1352,"close":1353,"change":126,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-09",95.059998,92.94,94.89,0.42,243700,{"date":1357,"open":1307,"high":1358,"low":1359,"close":1360,"change":804,"percent_change":476,"volume":1361,"transactions":9,"vwap":1360},"2026-03-06",94.71,93.85,94.49,519200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":752,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",96.089996,96.39,94.93,95.61,-1.01,154300,{"date":1371,"open":1372,"high":1168,"low":1373,"close":1180,"change":559,"percent_change":23,"volume":1374,"transactions":9,"vwap":1180},"2026-03-04",96.44,95.87,124700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",95.67,96.49,94.86,96.16,-1.1,-1.13,174100,{"date":1385,"open":1386,"high":1387,"low":1187,"close":1388,"change":540,"percent_change":685,"volume":1389,"transactions":9,"vwap":1388},"2026-03-02",96.91,97.56,97.26,250700,{"date":1391,"open":1188,"high":1392,"low":1393,"close":1132,"change":1025,"percent_change":523,"volume":1394,"transactions":9,"vwap":1132},"2026-02-27",97.66,96.72,113300,{"date":1396,"open":1139,"high":1397,"low":1176,"close":1398,"change":960,"percent_change":960,"volume":1399,"transactions":9,"vwap":1398},"2026-02-26",97.84,97.39,82700,{"date":1401,"open":1402,"high":1160,"low":1403,"close":1404,"change":1405,"percent_change":798,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",97.34,96.99,97.47,0.36,111000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1033,"percent_change":126,"volume":1413,"transactions":9,"vwap":1412},"2026-02-24",96.66,97.28,96.56,97.11,101500,{"date":1415,"open":1181,"high":1416,"low":1372,"close":1393,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1393},"2026-02-23",97.8,-0.84,-0.86,139200,{"date":1421,"open":1422,"high":1387,"low":1423,"close":1387,"change":22,"percent_change":637,"volume":1424,"transactions":9,"vwap":1387},"2026-02-20",96.73,96.71,525000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":190,"percent_change":190,"volume":1431,"transactions":9,"vwap":1430},"2026-02-19",96.88,97.17,96.65,97.040001,178100,{"date":1433,"open":1434,"high":1146,"low":1434,"close":1435,"change":1033,"percent_change":126,"volume":1436,"transactions":9,"vwap":1435},"2026-02-18",96.89,97.16,765000,{"date":1438,"open":1434,"high":1439,"low":1440,"close":1187,"change":822,"percent_change":401,"volume":1441,"transactions":9,"vwap":1187},"2026-02-17",97.24,96.22,1654400,{"date":1443,"open":1372,"high":1444,"low":1440,"close":1445,"change":559,"percent_change":23,"volume":1446,"transactions":9,"vwap":1445},"2026-02-13",97.44,96.95,125600,{"date":1448,"open":1449,"high":1450,"low":1378,"close":1378,"change":72,"percent_change":1259,"volume":1451,"transactions":9,"vwap":1378},"2026-02-12",97.68,98.019997,129300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":141,"percent_change":1170,"volume":1458,"transactions":9,"vwap":1457},"2026-02-11",97.75,97.92,97.29,97.57,170800,{"date":1460,"open":1461,"high":1130,"low":1462,"close":1174,"change":540,"percent_change":685,"volume":1463,"transactions":9,"vwap":1174},"2026-02-10",97.45,97.21,173400,{"date":1465,"open":1462,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-09",97.7,97.010002,97.58,-0.06,178600,{"date":1472,"open":1473,"high":1416,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",96.46,97.64,1.35,1.4,123900,{"date":1479,"open":1480,"high":1481,"low":1373,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-05",96.34,96.61,96.29,-0.74,-0.76,184200,{"date":1487,"open":1169,"high":1461,"low":1393,"close":1488,"change":1489,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-04",97.029999,-0.02,164600,{"date":1492,"open":1427,"high":1493,"low":1494,"close":1495,"change":1324,"percent_change":1324,"volume":1496,"transactions":9,"vwap":1495},"2026-02-03",97.49,96.32,97.050003,270500,{"date":1498,"open":1499,"high":1488,"low":1500,"close":1176,"change":274,"percent_change":924,"volume":1501,"transactions":9,"vwap":1176},"2026-02-02",95.9,95.71,159600,{"date":1503,"open":1345,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",96.21,95.35,96.099998,0.03,515800,{"date":1510,"open":1511,"high":1182,"low":1512,"close":1513,"change":1285,"percent_change":458,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",96.019997,95.33,96.07,96700,{"date":1516,"open":1517,"high":1518,"low":1206,"close":1519,"change":522,"percent_change":121,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",95.34,95.72,95.52,198400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1114,"percent_change":1114,"volume":1527,"transactions":9,"vwap":1526},"2026-01-27",95.18,95.38,95,95.28,153000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1512,"change":393,"percent_change":1405,"volume":1273,"transactions":9,"vwap":1512},"2026-01-26",95.050003,95.45,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":429,"percent_change":354,"volume":1537,"transactions":9,"vwap":1536},"2026-01-23",95.25,94.68,94.99,630200,{"date":1539,"open":1204,"high":1540,"low":1541,"close":1542,"change":151,"percent_change":798,"volume":1543,"transactions":9,"vwap":1542},"2026-01-22",95.8,95.26,95.44,138200,{"date":1545,"open":1546,"high":1524,"low":1302,"close":1547,"change":1548,"percent_change":813,"volume":1549,"transactions":9,"vwap":1547},"2026-01-21",94.089996,95.089996,1.23,296500,{"date":1551,"open":1552,"high":1315,"low":1213,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-20",94.23,93.86,-1.28,-1.35,148700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":573,"percent_change":573,"volume":1563,"transactions":9,"vwap":1562},"2026-01-16",95.2,95.46,95.010002,95.14,605300,{"date":1565,"open":1566,"high":1542,"low":1567,"close":1523,"change":121,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1523},"2026-01-15",95.13,95.019997,0.26,226900,{"date":1571,"open":1572,"high":1366,"low":1573,"close":1366,"change":1033,"percent_change":760,"volume":1574,"transactions":9,"vwap":1366},"2026-01-14",94.38,94.34,150900,{"date":1576,"open":1577,"high":1530,"low":1314,"close":1578,"change":242,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-13",94.98,94.54,-0.27,112800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":107,"percent_change":107,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",94.39,94.8,94.18,128900,{"date":1588,"open":1589,"high":1590,"low":1552,"close":1591,"change":136,"percent_change":231,"volume":1592,"transactions":9,"vwap":1591},"2026-01-09",94.29,94.85,94.74,127000,{"date":1594,"open":1595,"high":1314,"low":1596,"close":1597,"change":995,"percent_change":599,"volume":1598,"transactions":9,"vwap":1597},"2026-01-08",93.4,93.29,94.080002,61500,{"date":1600,"open":1601,"high":1310,"low":1602,"close":1603,"change":1604,"percent_change":1062,"volume":1605,"transactions":9,"vwap":1603},"2026-01-07",94.21,93.26,93.32,-0.9,112300,{"date":1607,"open":1608,"high":1573,"low":1608,"close":1609,"change":457,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",93.47,94.22,0.69,300900,{"date":1613,"open":1614,"high":1214,"low":1614,"close":1615,"change":89,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",92.8,93.57,1.1,1362400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1610,"percent_change":292,"volume":1624,"transactions":9,"vwap":1623},"2026-01-02",92.080002,92.6,91.8,92.55,78200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1277,"change":1629,"percent_change":1195,"volume":1630,"transactions":9,"vwap":1277},"2025-12-31",92.35,91.82,-0.59,83800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":667,"percent_change":667,"volume":1637,"transactions":9,"vwap":1636},"2025-12-30",92.52,92.54,92.37,92.45,67200,{"date":1639,"open":1640,"high":1621,"low":1641,"close":1636,"change":1642,"percent_change":190,"volume":1643,"transactions":9,"vwap":1636},"2025-12-29",92.42,92.3,-0.11,80700,{"date":1645,"open":1621,"high":1241,"low":1297,"close":1646,"change":573,"percent_change":573,"volume":1647,"transactions":9,"vwap":1646},"2025-12-26",92.56,71700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1621,"change":1653,"percent_change":23,"volume":1654,"transactions":9,"vwap":1621},"2025-12-24",92.19,92.7,92.14,0.44,70600,{"date":1656,"open":1256,"high":1657,"low":1256,"close":1226,"change":1025,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1226},"2025-12-23",92.29,0.22,86700,{"date":1661,"open":1662,"high":1257,"low":1662,"close":1663,"change":231,"percent_change":994,"volume":1659,"transactions":9,"vwap":1663},"2025-12-22",91.54,91.96,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":496,"percent_change":495,"volume":1669,"transactions":9,"vwap":1668},"2025-12-19",91.080002,91.64,91.26,107600,{"date":1671,"open":1672,"high":1291,"low":1673,"close":1258,"change":739,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1258},"2025-12-18",91.27,90.82,0.18,246500,{"date":1677,"open":1678,"high":1242,"low":1679,"close":1673,"change":541,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1673},"2025-12-17",91.3,90.75,-0.32,118700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1554,"volume":1689,"transactions":9,"vwap":1687},"2025-12-16",91.81,91.83,90.86,91.11,-1.18,1737100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1657,"change":1674,"percent_change":1025,"volume":1695,"transactions":9,"vwap":1657},"2025-12-15",92.48,92.57,92.050003,3938200,{"date":1697,"open":1646,"high":1698,"low":1685,"close":1699,"change":860,"percent_change":1680,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",92.58,92.11,86500,{"date":1702,"open":1684,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":420,"volume":1707,"transactions":9,"vwap":1705},"2025-12-11",92.43,91.77,92.41,0.57,106400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-10",90.77,91.98,90.7,91.84,1.15,1.27,74300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":242,"percent_change":541,"volume":1723,"transactions":9,"vwap":1722},"2025-12-09",90.99,91.31,90.67,90.69,104800,{"date":1725,"open":1726,"high":1667,"low":1727,"close":1728,"change":695,"percent_change":411,"volume":1729,"transactions":9,"vwap":1728},"2025-12-08",91.52,90.79,90.95,57500,{"date":1731,"open":1291,"high":1732,"low":1733,"close":1734,"change":107,"percent_change":566,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",91.92,91.49,91.53,119500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1642,"percent_change":190,"volume":1741,"transactions":9,"vwap":1740},"2025-12-04",91.68,91.22,91.47,146300,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":485,"percent_change":924,"volume":1747,"transactions":9,"vwap":1746},"2025-12-03",90.84,91.67,91.58,113600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1727,"change":1753,"percent_change":107,"volume":1754,"transactions":9,"vwap":1727},"2025-12-02",90.8,90.93,90.48,0.05,188400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":657,"volume":1762,"transactions":9,"vwap":1760},"2025-12-01",90.97,91.36,90.68,90.74,-0.57,99000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1720,"change":293,"percent_change":292,"volume":1383,"transactions":9,"vwap":1720},"2025-11-28",90.78,91.41,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":559,"percent_change":837,"volume":1772,"transactions":9,"vwap":1771},"2025-11-26",90.16,90.89,90.63,93000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1637,"transactions":9,"vwap":1778},"2025-11-25",89.32,90.28,89.19,90.17,1.09,1.22,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1610,"volume":1788,"transactions":9,"vwap":1786},"2025-11-24",88.87,89.25,88.63,89.080002,0.61,117300,{"date":1790,"open":1791,"high":1783,"low":1792,"close":1793,"change":1794,"percent_change":1475,"volume":1795,"transactions":9,"vwap":1793},"2025-11-21",87.75,87.61,88.47,1.18,107100,{"date":1797,"open":1786,"high":1798,"low":1799,"close":1800,"change":1604,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-20",89.35,87.26,87.29,-1.02,192300,{"date":1804,"open":1805,"high":1785,"low":1806,"close":1807,"change":1469,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-19",88.16,87.82,88.19,-0.07,80900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":402,"percent_change":401,"volume":1816,"transactions":9,"vwap":1815},"2025-11-18",88.28,88.78,87.81,88.25,92200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":375,"volume":1273,"transactions":9,"vwap":1822},"2025-11-17",89.24,89.52,88.2,88.42,-0.79,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":201,"percent_change":200,"volume":1830,"transactions":9,"vwap":1829},"2025-11-14",88.99,89.57,88.74,89.21,95300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":220,"percent_change":72,"volume":1837,"transactions":9,"vwap":1836},"2025-11-13",90.21,90.41,89.46,89.56,83200,{"date":1839,"open":1840,"high":1841,"low":1778,"close":1842,"change":1843,"percent_change":908,"volume":1844,"transactions":9,"vwap":1842},"2025-11-12",90.29,90.71,90.54,0.45,207300,{"date":1846,"open":1847,"high":1848,"low":1820,"close":1849,"change":293,"percent_change":995,"volume":1850,"transactions":9,"vwap":1849},"2025-11-11",89.61,90.15,90.089996,102300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":136,"volume":1858,"transactions":9,"vwap":1856},"2025-11-10",89.18,89.54,88.76,89.41,0.59,201300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":467,"percent_change":52,"volume":1864,"transactions":9,"vwap":1862},"2025-11-07",88.22,88.82,87.87,62700,{"date":1866,"open":1867,"high":1783,"low":1868,"close":1869,"change":685,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-06",88.58,88.26,88.39,-0.38,69600,{"date":1873,"open":1861,"high":1826,"low":1874,"close":1875,"change":837,"percent_change":458,"volume":1876,"transactions":9,"vwap":1875},"2025-11-05",88.14,88.73,65900,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1861,"change":429,"percent_change":263,"volume":1881,"transactions":9,"vwap":1861},"2025-11-04",87.99,88.49,76700,{"date":1883,"open":1884,"high":1884,"low":1874,"close":1885,"change":1340,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-03",89.019997,88.67,-0.25,269700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1568,"percent_change":900,"volume":1894,"transactions":9,"vwap":1893},"2025-10-31",88.7,89.16,88.53,88.89,114500,{"date":1896,"open":1855,"high":1897,"low":1898,"close":1785,"change":200,"percent_change":209,"volume":1899,"transactions":9,"vwap":1785},"2025-10-30",89.5,88.6,88500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1884,"change":282,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1884},"2025-10-29",89.37,89.51,88.72,-0.54,95000,{"date":1908,"open":1909,"high":1909,"low":1897,"close":1897,"change":1910,"percent_change":695,"volume":1911,"transactions":9,"vwap":1897},"2025-10-28",90.040001,-0.52,71300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":457,"percent_change":38,"volume":1917,"transactions":9,"vwap":1915},"2025-10-27",89.73,90.019997,89.65,122000,{"date":1919,"open":1819,"high":1836,"low":1819,"close":1902,"change":1787,"percent_change":1610,"volume":1920,"transactions":9,"vwap":1902},"2025-10-24",64900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1855,"change":121,"percent_change":496,"volume":1926,"transactions":9,"vwap":1855},"2025-10-23",88.57,88.83,88.45,58900,{"date":1928,"open":1855,"high":1929,"low":1821,"close":1930,"change":1680,"percent_change":945,"volume":1931,"transactions":9,"vwap":1930},"2025-10-22",88.81,88.51,57800,{"date":1933,"open":1934,"high":1935,"low":1890,"close":1924,"change":1507,"percent_change":1507,"volume":1936,"transactions":9,"vwap":1924},"2025-10-21",88.8,89.040001,44800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1934,"change":582,"percent_change":273,"volume":1942,"transactions":9,"vwap":1934},"2025-10-20",88.33,88.88,88.24,170400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":908,"percent_change":1706,"volume":1949,"transactions":9,"vwap":1948},"2025-10-17",87.6,88.15,87.59,87.98,118600,{"date":1951,"open":1793,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":303,"volume":1956,"transactions":9,"vwap":1954},"2025-10-16",88.54,87.2,87.48,-0.77,33400,{"date":1958,"open":1959,"high":1924,"low":1960,"close":1815,"change":141,"percent_change":1405,"volume":1961,"transactions":9,"vwap":1815},"2025-10-15",88.23,87.56,340800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1857,"percent_change":293,"volume":1967,"transactions":9,"vwap":1966},"2025-10-14",86.74,88.36,87.93,55100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":334,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-13",86.93,87.49,86.9,87.34,0.98,61200,{"date":1977,"open":1978,"high":1979,"low":26,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-10",88.27,88.46,86.49,-1.64,-1.86,94100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":944,"percent_change":355,"volume":1990,"transactions":9,"vwap":1989},"2025-10-09",88.56,88.69,87.95,88.13,400400,{"date":1992,"open":1993,"high":1828,"low":1994,"close":1995,"change":1230,"percent_change":1324,"volume":1996,"transactions":9,"vwap":1995},"2025-10-08",88.62,88.21,88.5,46500,{"date":1998,"open":1999,"high":2000,"low":1978,"close":2001,"change":822,"percent_change":532,"volume":2002,"transactions":9,"vwap":2001},"2025-10-07",88.68,88.75,88.4,44900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1867,"change":739,"percent_change":1674,"volume":2008,"transactions":9,"vwap":1867},"2025-10-06",88.79,88.84,88.32,49300,{"date":2010,"open":2011,"high":1934,"low":2011,"close":1822,"change":1033,"percent_change":1653,"volume":2012,"transactions":9,"vwap":1822},"2025-10-03",88.080002,96400,{"date":2014,"open":1948,"high":1874,"low":2015,"close":2016,"change":1507,"percent_change":1507,"volume":2017,"transactions":9,"vwap":2016},"2025-10-02",87.68,88.029999,87300,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1325,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-01",87.66,88.12,88,0.14,307700,{"date":2026,"open":2027,"high":1966,"low":2028,"close":2029,"change":739,"percent_change":1674,"volume":2030,"transactions":9,"vwap":2029},"2025-09-30",87.58,87.39,87.88,68600,{"date":2032,"open":2020,"high":2033,"low":1971,"close":2034,"change":1507,"percent_change":1507,"volume":2035,"transactions":9,"vwap":2034},"2025-09-29",87.85,87.72,98700,{"date":2037,"open":2038,"high":2033,"low":2038,"close":2039,"change":458,"percent_change":711,"volume":883,"transactions":9,"vwap":2039},"2025-09-26",87.41,87.69,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":860,"percent_change":685,"volume":2046,"transactions":9,"vwap":2045},"2025-09-25",87.23,87.3,86.82,87.11,72300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2038,"change":344,"percent_change":1642,"volume":2052,"transactions":9,"vwap":2038},"2025-09-24",87.55,87.73,87.35,43400,{"date":2054,"open":2049,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1753,"volume":2059,"transactions":9,"vwap":2057},"2025-09-23",88.010002,87.42,87.51,0.04,96500,{"date":2061,"open":2062,"high":1945,"low":2063,"close":2064,"change":401,"percent_change":1340,"volume":2065,"transactions":9,"vwap":2064},"2025-09-22",87.33,87.25,87.47,50800,{"date":2067,"open":1806,"high":1806,"low":1973,"close":2020,"change":667,"percent_change":667,"volume":2068,"transactions":9,"vwap":2020},"2025-09-19",103800,{"date":2070,"open":2071,"high":2029,"low":2051,"close":2020,"change":1405,"percent_change":760,"volume":2072,"transactions":9,"vwap":2020},"2025-09-18",87.5,86800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2043,"change":495,"percent_change":1405,"volume":2078,"transactions":9,"vwap":2043},"2025-09-17",87.07,87.7,86.97,98600,{"date":2080,"open":2045,"high":2081,"low":2082,"close":2083,"change":210,"percent_change":253,"volume":2084,"transactions":9,"vwap":2083},"2025-09-16",87.21,86.78,86.99,88200,{"date":2086,"open":2087,"high":2076,"low":2088,"close":2028,"change":1753,"percent_change":107,"volume":2089,"transactions":9,"vwap":2028},"2025-09-15",87.52,87.31,100300,{"date":2091,"open":2020,"high":2039,"low":2043,"close":1973,"change":254,"percent_change":354,"volume":2092,"transactions":9,"vwap":1973},"2025-09-12",104300,{"date":2094,"open":2044,"high":2095,"low":2044,"close":1791,"change":102,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1791},"2025-09-11",87.83,1.16,104400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1964,"change":2103,"percent_change":861,"volume":2104,"transactions":9,"vwap":1964},"2025-09-10",86.94,87,86.53,-0.24,96300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1170,"percent_change":146,"volume":2030,"transactions":9,"vwap":2110},"2025-09-09",86.55,87.13,86.54,86.98,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":960,"percent_change":345,"volume":2116,"transactions":9,"vwap":2115},"2025-09-08",86.69,86.29,86.65,59300,{"date":2118,"open":1953,"high":2062,"low":2119,"close":2120,"change":254,"percent_change":354,"volume":2121,"transactions":9,"vwap":2120},"2025-09-05",86.42,86.73,72400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":844,"percent_change":1610,"volume":2128,"transactions":9,"vwap":2127},"2025-09-04",86.6,87.16,86.5,87.14,70000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2109,"change":1114,"percent_change":1469,"volume":2134,"transactions":9,"vwap":2109},"2025-09-03",86.67,86.68,86.11,39400,{"date":2136,"open":26,"high":2137,"low":2138,"close":2137,"change":945,"percent_change":254,"volume":2139,"transactions":9,"vwap":2137},"2025-09-02",86.59,85.93,93600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2058,"percent_change":1753,"volume":909,"transactions":9,"vwap":2145},"2025-08-29",86.85,87.059998,86.7,86.95,{"date":2147,"open":2148,"high":2083,"low":2149,"close":2150,"change":2151,"percent_change":1025,"volume":2152,"transactions":9,"vwap":2150},"2025-08-28",86.86,86.63,86.91,0.17,136800,{"date":2154,"open":2155,"high":2142,"low":2156,"close":1964,"change":522,"percent_change":496,"volume":2157,"transactions":9,"vwap":1964},"2025-08-27",86.38,86.37,115900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2126,"change":1568,"percent_change":899,"volume":2163,"transactions":9,"vwap":2126},"2025-08-26",86.13,86.56,86.080002,51500,{"date":2165,"open":1964,"high":1964,"low":2166,"close":2166,"change":1147,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-25",86.24,-0.7,55600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2142,"change":1714,"percent_change":82,"volume":2174,"transactions":9,"vwap":2142},"2025-08-22",86.23,87.019997,86.2,76900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":201,"percent_change":254,"volume":1876,"transactions":9,"vwap":2180},"2025-08-21",85.77,85.96,85.59,85.7,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1126,"percent_change":1658,"volume":2187,"transactions":9,"vwap":2186},"2025-08-20",86.010002,86.22,85.73,86.050003,58400,{"date":2189,"open":2190,"high":2160,"low":2191,"close":2192,"change":121,"percent_change":900,"volume":2193,"transactions":9,"vwap":2192},"2025-08-19",85.66,85.65,85.86,59700,{"date":2195,"open":2196,"high":2177,"low":2197,"close":2198,"change":1489,"percent_change":1489,"volume":2199,"transactions":9,"vwap":2198},"2025-08-18",85.58,85.48,85.61,39900,{"date":2201,"open":2202,"high":2202,"low":2196,"close":2203,"change":112,"percent_change":112,"volume":2204,"transactions":9,"vwap":2203},"2025-08-15",85.9,85.63,97000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1114,"percent_change":1469,"volume":2211,"transactions":9,"vwap":2210},"2025-08-14",85.39,85.74,85.27,85.64,80500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":22,"percent_change":1787,"volume":2217,"transactions":9,"vwap":2215},"2025-08-13",85.42,85.69,85.29,52600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":131,"percent_change":627,"volume":2223,"transactions":9,"vwap":2221},"2025-08-12",84.6,85.17,84.55,48200,{"date":2225,"open":2220,"high":2226,"low":2227,"close":2228,"change":790,"percent_change":822,"volume":2229,"transactions":9,"vwap":2228},"2025-08-11",84.8,84.24,84.39,59000,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1706,"percent_change":293,"volume":2235,"transactions":9,"vwap":2234},"2025-08-08",84.15,84.61,84.54,67700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":438,"percent_change":438,"volume":2242,"transactions":9,"vwap":2241},"2025-08-07",84.41,84.51,83.68,83.97,53100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1674,"percent_change":523,"volume":2249,"transactions":9,"vwap":2248},"2025-08-06",83.82,84.080002,83.63,83.95,54800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":344,"percent_change":190,"volume":2256,"transactions":9,"vwap":2255},"2025-08-05",83.94,84.019997,83.48,83.77,60000,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":45,"volume":2262,"transactions":9,"vwap":2260},"2025-08-04",83.26,83.87,0.83,78300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1259,"percent_change":475,"volume":2269,"transactions":9,"vwap":2268},"2025-08-01",83.45,83.58,82.78,83.040001,76800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2232,"change":313,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2232},"2025-07-31",84.66,85.050003,84.040001,-0.95,84800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":861,"percent_change":540,"volume":1669,"transactions":9,"vwap":2282},"2025-07-30",85.36,85.52,84.62,84.96,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1642,"percent_change":189,"volume":2289,"transactions":9,"vwap":2288},"2025-07-29",85.43,85.51,85.13,85.24,114000,{"date":2291,"open":2190,"high":2292,"low":2293,"close":2294,"change":200,"percent_change":429,"volume":2295,"transactions":9,"vwap":2294},"2025-07-28",85.67,85.25,85.35,109900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2208,"change":495,"percent_change":1405,"volume":2301,"transactions":9,"vwap":2208},"2025-07-25",85.5,85.76,85.28,103100,{"date":2303,"open":2280,"high":2304,"low":2305,"close":2285,"change":1340,"percent_change":242,"volume":2306,"transactions":9,"vwap":2285},"2025-07-24",85.75,85.38,105500,{"date":2308,"open":2309,"high":2191,"low":2310,"close":2191,"change":2311,"percent_change":590,"volume":2312,"transactions":9,"vwap":2191},"2025-07-23",85.18,85.14,0.8,350300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":146,"percent_change":1843,"volume":2139,"transactions":9,"vwap":2317},"2025-07-22",84.38,84.99,84.85,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2320,"change":2023,"percent_change":2151,"volume":2046,"transactions":9,"vwap":2320},"2025-07-21",84.47,84.94,84.44,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1808,"percent_change":960,"volume":2328,"transactions":9,"vwap":2327},"2025-07-18",84.65,84.17,84.33,79500,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1568,"percent_change":495,"volume":2334,"transactions":9,"vwap":2333},"2025-07-17",83.92,84.49,84.4,169900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":495,"percent_change":798,"volume":2341,"transactions":9,"vwap":2340},"2025-07-16",84.13,84.2,83.46,84.14,376700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":476,"volume":2348,"transactions":9,"vwap":2346},"2025-07-15",84.74,84.86,83.83,-0.99,106600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2023,"percent_change":2151,"volume":2355,"transactions":9,"vwap":2354},"2025-07-14",84.53,84.83,84.45,84.82,87000,{"date":2357,"open":2220,"high":2358,"low":2315,"close":2359,"change":686,"percent_change":945,"volume":2360,"transactions":9,"vwap":2359},"2025-07-11",84.81,84.68,77700,{"date":2362,"open":2281,"high":2363,"low":2332,"close":2316,"change":798,"percent_change":1653,"volume":2364,"transactions":9,"vwap":2316},"2025-07-10",85.15,140900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2281,"change":2151,"percent_change":1025,"volume":2370,"transactions":9,"vwap":2281},"2025-07-09",84.7,84.77,84.32,84000,{"date":2372,"open":2373,"high":2374,"low":2353,"close":2353,"change":2103,"percent_change":861,"volume":1735,"transactions":9,"vwap":2353},"2025-07-08",84.64,84.75,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":656,"percent_change":376,"volume":2381,"transactions":9,"vwap":2380},"2025-07-07",85.16,85.22,84.34,84.69,246600,{"date":2383,"open":2273,"high":2384,"low":2385,"close":2279,"change":837,"percent_change":844,"volume":2386,"transactions":9,"vwap":2279},"2025-07-03",85.47,85.010002,53600,{"date":2388,"open":2389,"high":2317,"low":2390,"close":2317,"change":1489,"percent_change":1489,"volume":2391,"transactions":9,"vwap":2317},"2025-07-02",84.84,84.52,127500,{"date":2393,"open":2340,"high":2394,"low":2340,"close":2395,"change":293,"percent_change":599,"volume":2396,"transactions":9,"vwap":2395},"2025-07-01",85,84.87,138500,{"date":2398,"open":2274,"high":2399,"low":2346,"close":2400,"change":767,"percent_change":141,"volume":2401,"transactions":9,"vwap":2400},"2025-06-30",84.29,84.19,161900,{"date":2403,"open":2404,"high":2227,"low":2405,"close":2331,"change":495,"percent_change":798,"volume":2406,"transactions":9,"vwap":2331},"2025-06-27",83.6,83.51,124400,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":837,"percent_change":1787,"volume":2412,"transactions":9,"vwap":2411},"2025-06-26",83.27,83.65,83.61,57100,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":201,"percent_change":355,"volume":2418,"transactions":9,"vwap":2417},"2025-06-25",83.37,82.97,83.099998,103000,{"date":2420,"open":2421,"high":2411,"low":2421,"close":2265,"change":1610,"percent_change":2261,"volume":2422,"transactions":9,"vwap":2265},"2025-06-24",82.95,221300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":420,"percent_change":292,"volume":2429,"transactions":9,"vwap":2428},"2025-06-23",82.25,82.8,81.83,82.76,179300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2023,"percent_change":2151,"volume":2235,"transactions":9,"vwap":2435},"2025-06-20",82.29,82.4,81.99,82.14,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1230,"volume":1762,"transactions":9,"vwap":2441},"2025-06-18",82.010002,82.48,81.95,82,0.08,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":695,"percent_change":2167,"volume":932,"transactions":9,"vwap":2448},"2025-06-17",82.33,82.39,81.84,81.92,{"date":2450,"open":2433,"high":2451,"low":2452,"close":2453,"change":2442,"percent_change":1230,"volume":2454,"transactions":9,"vwap":2453},"2025-06-16",82.92,82.34,82.5,79900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-13",82.67,83.059998,82.3,82.42,-0.71,-0.85,63400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":523,"percent_change":121,"volume":2295,"transactions":9,"vwap":2469},"2025-06-12",82.63,83.16,82.53,83.13,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2451,"change":667,"percent_change":667,"volume":2475,"transactions":9,"vwap":2451},"2025-06-11",83.050003,83.12,82.64,291400,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2451,"change":496,"percent_change":393,"volume":2480,"transactions":9,"vwap":2451},"2025-06-10",82.65,83.07,70400,{"date":2482,"open":2483,"high":2421,"low":2484,"close":2474,"change":667,"percent_change":667,"volume":2485,"transactions":9,"vwap":2474},"2025-06-09",82.72,82.43,65300,{"date":2487,"open":2446,"high":2426,"low":2452,"close":2474,"change":599,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2474},"2025-06-06",0.99,73600,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2427,"change":1642,"percent_change":189,"volume":2494,"transactions":9,"vwap":2427},"2025-06-05",82.21,81.62,142700,{"date":2496,"open":2453,"high":2468,"low":2497,"close":2497,"change":254,"percent_change":2498,"volume":2204,"transactions":9,"vwap":2497},"2025-06-04",81.94,-0.5,{"date":2500,"open":2427,"high":2460,"low":2501,"close":2502,"change":141,"percent_change":1033,"volume":2503,"transactions":9,"vwap":2502},"2025-06-03",81.7,82.35,159400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2151,"percent_change":523,"volume":2509,"transactions":9,"vwap":2507},"2025-06-02",81.59,82.029999,81.17,122800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":739,"volume":2517,"transactions":9,"vwap":2515},"2025-05-30",81.49,82.050003,81.18,81.86,0.13,181700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":393,"percent_change":1354,"volume":2523,"transactions":9,"vwap":2521},"2025-05-29",81.6,81.73,81.040001,120600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1905,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-28",81.96,82.040001,81.28,81.39,-0.66,133500,{"date":2533,"open":2534,"high":2440,"low":2535,"close":2536,"change":1715,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-27",81.35,81.27,81.93,1.57,205200,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":345,"percent_change":1642,"volume":2544,"transactions":9,"vwap":2543},"2025-05-23",80.11,80.91,80.66,186300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":540,"percent_change":254,"volume":2551,"transactions":9,"vwap":2550},"2025-05-22",80.87,81.22,80.49,80.75,86300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-21",82.019997,82.16,81.080002,-1.47,-1.78,205600,{"date":2561,"open":2562,"high":2563,"low":2459,"close":2564,"change":190,"percent_change":790,"volume":2565,"transactions":9,"vwap":2564},"2025-05-20",82.56,82.69,82.55,103400,{"date":2567,"open":2434,"high":2428,"low":2434,"close":2457,"change":523,"percent_change":121,"volume":2568,"transactions":9,"vwap":2457},"2025-05-19",147600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":231,"percent_change":1162,"volume":2575,"transactions":9,"vwap":2574},"2025-05-16",81.78,82.49,81.64,82.46,168600,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":273,"percent_change":1714,"volume":2581,"transactions":9,"vwap":2580},"2025-05-15",80.69,81.81,81.76,216300,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":1905,"percent_change":2530,"volume":2587,"transactions":9,"vwap":2586},"2025-05-14",81.38,80.77,80.83,194900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":1870,"percent_change":253,"volume":2593,"transactions":9,"vwap":2592},"2025-05-13",81.61,81.77,81.37,275100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":1245,"volume":2600,"transactions":9,"vwap":2597},"2025-05-12",81.72,81.75,81.29,1.6,302700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1041,"percent_change":573,"volume":2607,"transactions":9,"vwap":2606},"2025-05-09",80.36,80.43,80.010002,80.15,78700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":495,"percent_change":1033,"volume":2614,"transactions":9,"vwap":2613},"2025-05-08",80.23,81.019997,80.089996,80.18,353300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":126,"percent_change":908,"volume":2621,"transactions":9,"vwap":2620},"2025-05-07",79.74,80.22,79.58,79.87,212700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":412,"percent_change":2167,"volume":2628,"transactions":9,"vwap":2627},"2025-05-06",79.54,80.029999,79.36,79.47,233000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2625,"change":254,"percent_change":263,"volume":2355,"transactions":9,"vwap":2625},"2025-05-05",79.94,80.38,79.66,{"date":2635,"open":2636,"high":2637,"low":2625,"close":2638,"change":2096,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-02",80.21,80.63,80.44,1.46,195900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2643,"change":402,"percent_change":1339,"volume":2646,"transactions":9,"vwap":2643},"2025-05-01",79.28,79.81,78.98,156000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1025,"percent_change":121,"volume":2653,"transactions":9,"vwap":2652},"2025-04-30",78.79,79.62,78,79.45,249100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":550,"percent_change":844,"volume":2660,"transactions":9,"vwap":2659},"2025-04-29",78.55,79.35,78.54,79.25,104500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":676,"percent_change":900,"volume":2667,"transactions":9,"vwap":2666},"2025-04-28",78.74,79.07,78.14,78.78,118400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2656,"change":791,"percent_change":822,"volume":2673,"transactions":9,"vwap":2656},"2025-04-25",78.44,78.59,78.010002,153500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":485,"percent_change":102,"volume":2680,"transactions":9,"vwap":2679},"2025-04-24",77.82,78.8,77.57,78.69,266000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2261,"volume":2688,"transactions":9,"vwap":2686},"2025-04-23",78.41,79.040001,77.62,77.9,0.64,176100,{"date":179,"open":2690,"high":2691,"low":175,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},76.2,77.35,77.26,1.06,1.39,153800]