[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXJ":3,"homepage-market-summary":28,"stock-historical-IXJ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXJ","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 Global Healthcare ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6777,1.692112,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.86,101.04,100.335,100.93,-0.07,92649.367362,107.685,90.24,242457.858003932,60.9,6252,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},81.85,226652,82728064.500983,17.98,"2025-04-22",[180,183,193,202,213,224,235,245,256,267,278,289,300,309,317,328,338,349,357,366,376,386,396,407,416,425,436,446,457,466,477,488,496,507,516,526,534,542,550,561,569,578,588,598,608,619,628,638,648,657,666,676,685,694,704,713,723,734,745,753,758,765,774,781,788,794,801,808,816,823,831,839,848,856,865,871,880,887,896,904,912,921,928,936,943,952,959,968,976,983,992,1000,1007,1015,1022,1028,1033,1042,1049,1056,1063,1071,1079,1083,1091,1099,1105,1112,1120,1128,1134,1142,1148,1157,1164,1171,1178,1186,1193,1198,1206,1214,1221,1228,1237,1243,1250,1256,1263,1268,1273,1282,1287,1294,1301,1306,1311,1316,1324,1332,1339,1346,1354,1359,1367,1374,1382,1390,1398,1406,1414,1421,1428,1434,1440,1447,1453,1458,1464,1470,1475,1481,1487,1494,1501,1507,1514,1523,1531,1535,1542,1549,1555,1558,1562,1567,1573,1580,1587,1594,1599,1605,1609,1615,1622,1628,1633,1641,1649,1655,1661,1666,1673,1680,1685,1693,1699,1704,1710,1715,1721,1729,1736,1743,1748,1755,1759,1766,1774,1779,1781,1787,1792,1799,1805,1813,1820,1825,1832,1837,1842,1847,1853,1859,1865,1868,1874,1882,1888,1896,1902,1908,1913,1919,1924,1930,1935,1939,1944,1949,1954,1960,1968,1974,1978,1984,1991,1996,2000,2007,2011,2015,2021,2027,2035,2042,2050,2057,2064,2071,2079,2086,2093,2101,2107,2112,2120,2126,2133,2138,2146,2152,2158,2165,2172,2179,2185,2191,2196,2202,2207,2211,2216,2221,2228,2236,2243,2249,2256,2263,2270,2277,2284,2290,2298,2305,2314,2321,2329,2335,2339,2346,2352,2359,2365,2373,2380,2384,2391,2397,2403,2410,2414,2421,2428,2432,2438,2443,2448,2453,2458,2465,2471,2476,2483,2489,2495,2501,2505,2510,2513,2518,2522,2530,2536,2541,2547,2552,2559,2566,2572,2578,2582,2587,2593,2597,2602,2610,2617,2625,2631,2638,2641,2648,2653,2660,2665,2672,2677,2682,2686,2690,2694,2697,2701],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},1904,100.7606,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",102.05,102.17,100.775,-1.19,-1.17,119219.514155,2152,101.2857,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",103.55,102.12,-1.53,-1.48,232307.166186,2770,102.3768,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",103.49,103.8226,102.65,103.65,-0.46,-0.44,70651.503443,2204,103.2866,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",103.5,104.43,103.37,104.11,0.23,0.22,78156.723811,1637,103.9301,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",103.47,104.02,102.8,103.88,0.52,0.5,91373.650329,1501,103.3604,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",102.81,104.22,103.36,0.59,0.57,79529.942808,1612,103.4141,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",103.59,103.99,102.4805,102.77,-0.89,-0.86,76370.835402,1662,103.0339,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",103.13,103.955,102.54,103.66,0.48,0.47,81657.876798,1497,103.5934,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",102.69,103.44,102.6,103.18,0.69,0.67,63785.348918,1549,103.133,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",102.55,102.87,102.1519,102.49,-0.37,-0.36,87752.520134,1951,102.4748,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",102.67,102.93,102.35,102.86,0.81,0.79,110462.101977,1457,102.6937,{"date":301,"open":302,"high":303,"low":304,"close":185,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",102.36,102.7,101.75,-0.11,154582.026499,1806,102.3779,{"date":310,"open":311,"high":293,"low":312,"close":313,"change":305,"percent_change":305,"volume":314,"transactions":315,"vwap":316},"2026-09-15",102.06,101.31,102.16,1365841.960336,2846,102.2529,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",102.4,102.9599,101.855,102.27,1.51,1.5,115505.190207,2173,102.2643,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",101.54,101.6262,100.568,100.76,-0.13,92510.01941,1969,100.8208,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",101.37,101.44,100.85,100.89,-0.51,-0.5,134580.243864,1923,101.0114,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":344,"percent_change":345,"volume":354,"transactions":355,"vwap":356},"2026-09-09",101.99,101.35,101.4,123178.438354,1766,101.5131,{"date":358,"open":281,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",103.04,101.91,-2.99,-2.85,161556.046414,2188,102.3511,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":70,"volume":373,"transactions":374,"vwap":375},"2026-09-04",104.98,105.27,104.67,104.9,-1.15,55847.993899,1313,104.9281,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":150,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",106.61,106.68,105.145,106.05,0.33,64306.197197,1620,105.8385,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",105.24,106.3,105.7,0.93,0.89,175831.167669,2652,105.6943,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",105.45,105.95,104.58,104.77,0.53,0.51,127669.355879,2306,105.0098,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":344,"volume":413,"transactions":414,"vwap":415},"2026-08-31",104.24,104.42,103.665,-0.53,163985.526359,2024,104.2158,{"date":417,"open":418,"high":418,"low":419,"close":401,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",105.1,104.3601,-0.4,-0.38,38449.349185,1229,104.6466,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",105.41,105.9399,105.05,105.17,-1.14,-1.07,114305.95329,1924,105.4843,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":189,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",107.01,107.16,106.24,106.31,-1.09,115289.321925,1621,106.6397,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",106.74,107.61,106.58,107.48,0.68,0.64,117810.688611,1771,107.3065,{"date":458,"open":448,"high":459,"low":460,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",106.91,106.052,106.8,-0.05,925181.874861,2012,106.7299,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",105.59,107.4077,105.42,106.85,1.18,1.12,983260.957173,2111,106.8973,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",106.73,107.07,105.55,105.67,-1.69,-1.57,90484.256454,2110,106.3779,{"date":489,"open":481,"high":23,"low":481,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",107.36,3.45,3.32,139646.08003,2429,106.9636,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",103.32,104.2,103.25,103.91,1.63,1.59,139147.683322,1961,103.8928,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":334,"percent_change":334,"volume":513,"transactions":514,"vwap":515},"2026-08-17",102.1,102.83,101.96,102.28,86387.741831,1336,102.3508,{"date":517,"open":271,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",102.64,102.075,102.41,-0.66,-0.64,71075.371298,1403,102.3959,{"date":527,"open":528,"high":247,"low":529,"close":530,"change":334,"percent_change":334,"volume":531,"transactions":532,"vwap":533},"2026-08-13",103.54,102.8264,103.07,85767.919051,1211,103.1066,{"date":535,"open":520,"high":239,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",101.86,103.2,0.07,91251.982229,1642,102.6635,{"date":543,"open":544,"high":545,"low":546,"close":258,"change":421,"percent_change":284,"volume":547,"transactions":548,"vwap":549},"2026-08-11",103.61,104.28,103.02,98641.762331,2389,103.2976,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",102.25,103.58,102.22,103.51,1.23,1.2,96318.50987,2105,103.1868,{"date":562,"open":563,"high":564,"low":565,"close":512,"change":100,"percent_change":43,"volume":566,"transactions":567,"vwap":568},"2026-08-07",101.74,102.38,101.11,76632.035281,1414,102.0193,{"date":570,"open":571,"high":520,"low":572,"close":573,"change":574,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",102.13,100.4562,101.27,0.19,154538.342256,1821,101.0268,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",100.84,101.62,100.3601,101.08,1.21,212142.790652,1696,100.9488,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",100.03,100.17,99.35,99.87,-0.04,204796.301617,1952,99.7706,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",100.63,101.13,99.3361,99.91,-0.35,121379.331339,2122,100.0661,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",100.36,100.57,99.29,100.26,-0.98,-0.97,122670.01403,1774,100.2211,{"date":620,"open":621,"high":312,"low":622,"close":623,"change":188,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",100.82,100.3,101.24,-1.16,177017.471821,2617,100.9628,{"date":629,"open":281,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",103.23,102.14,102.43,-0.42,-0.41,176956.495777,2818,102.7475,{"date":639,"open":536,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",103.4,101.79,102.85,2.35,2.34,163229.288971,2080,102.7342,{"date":649,"open":650,"high":651,"low":603,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",100.45,101.23,100.5,0.61,234586.326041,1702,100.7604,{"date":658,"open":603,"high":659,"low":660,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",100.29,99.745,99.89,0.6,163471.973892,1640,99.9734,{"date":667,"open":668,"high":669,"low":670,"close":612,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",98.1,99.39,97.84,1.05,1.07,300197.016904,3214,98.7145,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":586,"vwap":684},"2026-07-22",99.2,97.92,98.24,-0.47,-0.48,70758.297057,98.3746,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":240,"percent_change":662,"volume":691,"transactions":692,"vwap":693},"2026-07-21",97.55,98.88,97.37,98.71,120616.788181,2030,98.3907,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":442,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",99.26,99.43,98.105,98.12,-1.1,70702.066981,1275,98.5765,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":208,"percent_change":208,"volume":710,"transactions":711,"vwap":712},"2026-07-17",99.55,100.77,99.14,99.21,108822.024448,1741,99.5144,{"date":714,"open":715,"high":603,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",98.64,98.59,99.67,1.74,1.78,107251.811295,1927,99.4594,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",97.28,98.38,97.1245,97.93,0.27,0.28,153237.632031,2222,98.0104,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",98.61,98.62,97.5,97.66,-1.55,-1.56,166114.470285,2205,97.839,{"date":746,"open":678,"high":747,"low":748,"close":709,"change":749,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",99.885,98.76,0,92213.853253,1832,99.2693,{"date":754,"open":659,"high":659,"low":755,"close":709,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":709},"2026-07-10",99.010002,-0.73,142700,{"date":759,"open":760,"high":611,"low":761,"close":762,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",99.79,99.57,99.94,-0.31,251700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",100.81,101.029999,100.21,100.25,-1.36,-1.34,103500,{"date":775,"open":351,"high":776,"low":312,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",102.2,101.61,1.15,1.14,195300,{"date":782,"open":783,"high":784,"low":697,"close":785,"change":70,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",101.21,101.3,100.46,-1.06,416700,{"date":789,"open":717,"high":790,"low":717,"close":330,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":330},"2026-07-02",101.69,2.89,2.93,147200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":729,"percent_change":729,"volume":800,"transactions":9,"vwap":799},"2026-07-01",98.67,98.93,98.050003,98.65,94200,{"date":802,"open":803,"high":803,"low":804,"close":726,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":726},"2026-06-30",99.82,97.9,-1.12,-1.13,611800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":653,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",99.4,99.59,99.029999,99.5,0.62,2472800,{"date":817,"open":818,"high":708,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",96.96,98.89,2.03,2.1,943300,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",95.78,97.73,96.86,1.35,1.41,178600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":274,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",95.61,96.23,95.080002,95.51,0.71,154500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",94.34,94.86,94.24,94.84,1.36,1.45,101800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":403,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",92.96,93.81,92.95,93.48,0.55,524500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",93.83,93.94,92.52,92.97,-0.63,-0.67,888600,{"date":866,"open":867,"high":844,"low":868,"close":869,"change":432,"percent_change":806,"volume":870,"transactions":9,"vwap":869},"2026-06-17",94.61,93.28,93.6,380200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",95.07,95.15,94.16,94.67,-0.16,-0.17,885000,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":198,"volume":886,"transactions":9,"vwap":884},"2026-06-15",95.54,94.41,94.83,-1.42,245600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",96.62,96.81,95.93,96.25,-0.23,-0.24,224400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":57,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-11",95.67,96.98,95.46,96.48,1.25,626000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":615,"volume":911,"transactions":9,"vwap":909},"2026-06-10",96.24,96.36,95.16,95.29,-0.93,178300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",95.6,96.37,95.56,96.22,1.1,1.16,144000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":344,"percent_change":412,"volume":927,"transactions":9,"vwap":926},"2026-06-08",95.47,96.11,95.019997,95.12,195700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":854,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-05",95.76,96.47,95.44,95.63,0.58,259600,{"date":937,"open":938,"high":939,"low":938,"close":835,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":835},"2026-06-04",94.080002,95.41,2.8,3.03,109800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",91.64,92.65,91.54,92.28,0.36,0.39,68700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":786,"percent_change":431,"volume":958,"transactions":9,"vwap":957},"2026-06-02",92.19,92.31,91.37,91.92,130700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",93.54,93.74,92.63,92.98,-1.52,-1.61,120800,{"date":969,"open":874,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",95.2,94.32,94.5,-0.52,-0.55,106000,{"date":977,"open":978,"high":979,"low":978,"close":925,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":925},"2026-05-28",93.98,95.25,0.87,0.92,53900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",94.040001,94.92,93.93,94.15,0.13,0.14,53200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":252,"volume":999,"transactions":9,"vwap":997},"2026-05-26",94.81,94.91,93.95,94.019997,-0.82,84400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":844,"change":837,"percent_change":1005,"volume":1006,"transactions":9,"vwap":844},"2026-05-22",94.42,95.099998,94.4,0.75,75600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":274,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",93.17,94.25,92.6,94.13,0.63,54400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":382,"percent_change":150,"volume":1021,"transactions":9,"vwap":1020},"2026-05-20",93.42,93.87,93.019997,93.5,56200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1009,"change":36,"percent_change":296,"volume":1027,"transactions":9,"vwap":1009},"2026-05-19",92.42,93.61,92.050003,153700,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":263,"percent_change":403,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",91.73,92.44,74300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",92.87,93.059998,91.81,91.97,-0.95,-1.02,173500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":894,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",93.32,92.71,92.92,-0.22,73600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":263,"percent_change":403,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",92.2,93.19,92.17,93.14,277400,{"date":1057,"open":1058,"high":964,"low":1059,"close":1060,"change":829,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",91.42,91.3,92.67,1.55,131700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":284,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",91.56,92.38,90.99,91.26,-0.34,175500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":420,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",92.14,92.26,91.43,91.6,-0.43,119600,{"date":1080,"open":946,"high":852,"low":1037,"close":1081,"change":252,"percent_change":910,"volume":1082,"transactions":9,"vwap":1081},"2026-05-07",92,75000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":230,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",92.85,93.2,92.53,92.86,0.56,63100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":125,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",92.29,92.51,91.95,92.34,0.37,84500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1038,"change":209,"percent_change":682,"volume":1104,"transactions":9,"vwap":1038},"2026-05-04",92.010002,92.33,91.68,53600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":973,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",92.99,93.25,92.41,-0.56,50000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",91.55,93.089996,92.93,2.18,2.4,209200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":614,"volume":1127,"transactions":9,"vwap":1125},"2026-04-29",90.65,91.019997,90.28,90.75,-0.9,102500,{"date":1129,"open":1038,"high":1130,"low":1131,"close":1132,"change":462,"percent_change":462,"volume":1133,"transactions":9,"vwap":1132},"2026-04-28",92.089996,91.46,91.65,72400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1098,"transactions":9,"vwap":1139},"2026-04-27",91.88,92.69,91.67,91.7,-0.57,-0.62,{"date":1143,"open":1144,"high":946,"low":1037,"close":1145,"change":1146,"percent_change":432,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",92.62,92.27,-1,194200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",93.31,93.55,92.55,93.27,-0.27,-0.29,54900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":961,"change":1162,"percent_change":1162,"volume":1163,"transactions":9,"vwap":961},"2026-04-22",93.67,94.089996,93.26,0.05,102300,{"date":1165,"open":925,"high":925,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",93.41,93.49,-1.43,-1.51,96000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":986,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":986},"2026-04-20",95.5,94.77,-0.88,-0.92,184400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",94.96,96,95.8,1.58,1.68,55800,{"date":1187,"open":1188,"high":986,"low":1189,"close":1190,"change":1191,"percent_change":251,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",94.72,94.050003,94.22,-0.85,135300,{"date":1194,"open":1195,"high":1196,"low":867,"close":873,"change":285,"percent_change":421,"volume":1197,"transactions":9,"vwap":873},"2026-04-15",95.74,95.81,72700,{"date":1199,"open":1200,"high":891,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",94.88,94.66,95.43,0.43,0.45,92900,{"date":1207,"open":1208,"high":925,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",94.059998,93.84,95,0.42,0.44,50400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":615,"percent_change":1040,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",95.87,96.010002,94.39,94.58,70300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":305,"percent_change":305,"volume":1227,"transactions":9,"vwap":1226},"2026-04-09",95.050003,96.019997,94.73,95.55,71900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",95.23,95.69,94.68,95.66,1.92,2.05,89000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":962,"change":594,"percent_change":594,"volume":1242,"transactions":9,"vwap":962},"2026-04-07",93.71,93.75,92.56,102900,{"date":1244,"open":1209,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":604,"volume":1249,"transactions":9,"vwap":1247},"2026-04-06",94.23,93.53,93.78,-0.33,66500,{"date":1251,"open":1252,"high":1210,"low":1253,"close":1254,"change":634,"percent_change":1077,"volume":1255,"transactions":9,"vwap":1254},"2026-04-02",93.68,93.36,94.11,813800,{"date":1257,"open":1258,"high":1223,"low":1259,"close":1260,"change":1261,"percent_change":671,"volume":1262,"transactions":9,"vwap":1260},"2026-04-01",94.14,94,94.52,0.98,199400,{"date":1264,"open":1024,"high":1159,"low":948,"close":961,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":961},"2026-03-31",1.8,1.96,276700,{"date":1269,"open":957,"high":1270,"low":1131,"close":1271,"change":1089,"percent_change":653,"volume":1272,"transactions":9,"vwap":1271},"2026-03-30",92.059998,91.74,651600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",92.37,92.58,91.040001,91.18,-1.21,-1.31,136100,{"date":1283,"open":1284,"high":1052,"low":1285,"close":1284,"change":634,"percent_change":209,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",92.39,92.23,96400,{"date":1288,"open":1289,"high":1290,"low":948,"close":1291,"change":1292,"percent_change":473,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",92.61,93.080002,92.8,1.03,92800,{"date":1295,"open":1068,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",92.12,90.93,91.77,0.04,74800,{"date":1302,"open":1303,"high":1011,"low":1131,"close":1030,"change":1304,"percent_change":382,"volume":1305,"transactions":9,"vwap":1030},"2026-03-23",92.54,0.3,277000,{"date":1307,"open":955,"high":963,"low":1297,"close":1075,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1075},"2026-03-20",-1.18,-1.27,106700,{"date":1312,"open":1096,"high":1313,"low":1314,"close":1289,"change":1155,"percent_change":763,"volume":1315,"transactions":9,"vwap":1289},"2026-03-19",93.099998,92.15,107200,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",94.07,92.73,92.9,-1.8,-1.9,191700,{"date":1325,"open":1202,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-17",95.86,94.6,94.7,-0.58,-0.61,202900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1261,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-16",94.8,95.52,95.28,1.04,247600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":682,"percent_change":344,"volume":1345,"transactions":9,"vwap":1344},"2026-03-13",95.26,95.89,94.26,94.3,146800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":965,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-12",95.77,95.98,94.69,94.78,-1.58,288800,{"date":1355,"open":907,"high":1356,"low":1182,"close":1357,"change":284,"percent_change":421,"volume":1358,"transactions":9,"vwap":1357},"2026-03-11",96.58,96.3,95900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-10",97.32,97.62,96.67,-0.7,-0.72,146100,{"date":1368,"open":1173,"high":1369,"low":1370,"close":689,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":689},"2026-03-09",97.46,95.14,0.94,0.97,364200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":863,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",96.2,96.59,95.38,96.43,-0.65,1942000,{"date":1383,"open":699,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-05",98.19,96.41,97.080002,-2.29,-2.3,280400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":263,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",99.17,99.61,98.46,99.37,0.46,84700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",98.58,99.3,97.64,98.91,-1.37,220900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1168,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-02",100.58,101.010002,100.010002,100.28,-1.41,225300,{"date":1415,"open":613,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-27",101.78,100.23,101.71,1.4,129500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":681,"percent_change":681,"volume":1427,"transactions":9,"vwap":1426},"2026-02-26",100.6,100.71,99.52,100.31,111800,{"date":1429,"open":621,"high":1430,"low":1423,"close":1431,"change":1432,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-25",101.43,100.78,0.12,167000,{"date":1435,"open":343,"high":1436,"low":1437,"close":1438,"change":1155,"percent_change":1155,"volume":1439,"transactions":9,"vwap":1438},"2026-02-24",101.050003,100.65,100.66,191400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":231,"percent_change":231,"volume":1446,"transactions":9,"vwap":1445},"2026-02-23",100.47,101.07,100.35,100.95,125300,{"date":1448,"open":1408,"high":1449,"low":1450,"close":650,"change":1451,"percent_change":1451,"volume":1452,"transactions":9,"vwap":650},"2026-02-20",100.73,99.96,-0.32,159900,{"date":1454,"open":1455,"high":1455,"low":1456,"close":707,"change":878,"percent_change":878,"volume":1457,"transactions":9,"vwap":707},"2026-02-19",100.88,100.07,192300,{"date":1459,"open":1460,"high":1461,"low":1423,"close":1462,"change":894,"percent_change":894,"volume":1463,"transactions":9,"vwap":1462},"2026-02-18",101.040001,101.089996,100.94,126000,{"date":1465,"open":1466,"high":563,"low":1467,"close":1468,"change":219,"percent_change":219,"volume":1469,"transactions":9,"vwap":1468},"2026-02-17",101.059998,100.8,101.18,4155600,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1445,"change":295,"percent_change":295,"volume":1474,"transactions":9,"vwap":1445},"2026-02-13",100.39,101.51,109400,{"date":1476,"open":1477,"high":767,"low":1478,"close":1479,"change":1047,"percent_change":1047,"volume":1480,"transactions":9,"vwap":1479},"2026-02-12",100.24,99.73,100.14,389300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":610,"change":296,"percent_change":296,"volume":1486,"transactions":9,"vwap":610},"2026-02-11",99.66,100.41,99.12,153200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":761,"change":1492,"percent_change":1492,"volume":1493,"transactions":9,"vwap":761},"2026-02-10",100.34,100.4,99.47,-0.26,269900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":412,"percent_change":412,"volume":1500,"transactions":9,"vwap":1499},"2026-02-09",100.56,100.75,99.62,99.83,307000,{"date":1502,"open":612,"high":1484,"low":1503,"close":610,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":610},"2026-02-06",99.25,1.81,1.84,135900,{"date":1508,"open":690,"high":1509,"low":1510,"close":1511,"change":252,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",99.68,98.44,98.55,-0.87,410100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-04",98.86,99.76,98.66,99.41,1.28,1.3,243900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":188,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-03",98.85,100,97.99,98.13,-1.2,357700,{"date":1532,"open":796,"high":813,"low":1518,"close":1533,"change":854,"percent_change":1089,"volume":1534,"transactions":9,"vwap":1533},"2026-02-02",99.32,340600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1097,"percent_change":145,"volume":1541,"transactions":9,"vwap":1540},"2026-01-30",98.48,98.84,98.059998,98.77,186100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1162,"percent_change":1162,"volume":1548,"transactions":9,"vwap":1547},"2026-01-29",98.57,98.74,98.15,98.4,741500,{"date":1550,"open":748,"high":1551,"low":679,"close":1552,"change":1553,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",99,98.35,-1.38,2860700,{"date":1556,"open":717,"high":652,"low":1393,"close":1478,"change":1191,"percent_change":1191,"volume":1557,"transactions":9,"vwap":1478},"2026-01-27",651500,{"date":1559,"open":1456,"high":1449,"low":1560,"close":1408,"change":837,"percent_change":837,"volume":1561,"transactions":9,"vwap":1408},"2026-01-26",99.9,116500,{"date":1563,"open":1564,"high":1564,"low":1491,"close":593,"change":1565,"percent_change":1565,"volume":1566,"transactions":9,"vwap":593},"2026-01-23",100.13,-0.15,88900,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":219,"percent_change":219,"volume":1572,"transactions":9,"vwap":1571},"2026-01-22",99.58,100.54,100.019997,113100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":760,"change":846,"percent_change":1578,"volume":1579,"transactions":9,"vwap":760},"2026-01-21",98.29,99.88,98.029999,1.47,166200,{"date":1581,"open":1582,"high":799,"low":1583,"close":1584,"change":412,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-20",97.61,97.14,98.34,-0.54,386300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1451,"percent_change":1451,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",99.22,99.24,98.8,98.87,157600,{"date":1595,"open":803,"high":803,"low":1596,"close":1597,"change":614,"percent_change":614,"volume":1598,"transactions":9,"vwap":1597},"2026-01-15",98.43,99.19,230700,{"date":1600,"open":1601,"high":769,"low":1533,"close":591,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":591},"2026-01-14",99.45,0.95,0.96,769800,{"date":1606,"open":1607,"high":1607,"low":737,"close":1589,"change":209,"percent_change":209,"volume":1608,"transactions":9,"vwap":1589},"2026-01-13",99.75,157800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1483,"change":1162,"percent_change":1162,"volume":1614,"transactions":9,"vwap":1483},"2026-01-12",99.77,99.85,98.98,186600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1393,"change":1620,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1393},"2026-01-09",100.15,100.37,99.54,-0.14,215000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1607,"change":756,"percent_change":756,"volume":1627,"transactions":9,"vwap":1607},"2026-01-08",100.44,100.98,99.48,506100,{"date":1629,"open":593,"high":1630,"low":593,"close":1631,"change":1632,"percent_change":1632,"volume":1192,"transactions":9,"vwap":1631},"2026-01-07",100.9,100.48,0.85,{"date":1634,"open":699,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-06",99.74,98.099998,99.63,1.89,1.93,896500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-05",97.39,97.76,96.38,97.74,0.01,265400,{"date":1650,"open":1651,"high":670,"low":1652,"close":826,"change":382,"percent_change":1653,"volume":1654,"transactions":9,"vwap":826},"2026-01-02",97.54,96.85,0.34,154400,{"date":1656,"open":670,"high":670,"low":1657,"close":1658,"change":1659,"percent_change":420,"volume":1660,"transactions":9,"vwap":1658},"2025-12-31",97.36,97.4,-0.39,167800,{"date":1662,"open":1663,"high":1636,"low":1402,"close":1664,"change":1565,"percent_change":1565,"volume":1665,"transactions":9,"vwap":1664},"2025-12-30",97.98,97.79,163100,{"date":1667,"open":1546,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-29",98.26,97.89,97.94,-0.25,217200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1384,"change":1678,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1384},"2025-12-26",98.019997,98.21,97.81,0.1,105900,{"date":1681,"open":1682,"high":1636,"low":1682,"close":1683,"change":50,"percent_change":231,"volume":1684,"transactions":9,"vwap":1683},"2025-12-24",97.77,98.089996,82900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":140,"volume":1692,"transactions":9,"vwap":1690},"2025-12-23",97.57,98.040001,97.51,97.6,0.31,102800,{"date":1694,"open":1695,"high":1696,"low":901,"close":1697,"change":140,"percent_change":382,"volume":1698,"transactions":9,"vwap":1697},"2025-12-22",96.71,97.42,97.29,145300,{"date":1700,"open":1379,"high":1657,"low":915,"close":1701,"change":1702,"percent_change":980,"volume":1703,"transactions":9,"vwap":1701},"2025-12-19",96.97,0.84,214800,{"date":1705,"open":906,"high":1706,"low":1707,"close":1708,"change":105,"percent_change":105,"volume":1709,"transactions":9,"vwap":1708},"2025-12-18",96.89,96.07,96.13,153500,{"date":1711,"open":1712,"high":1713,"low":1224,"close":1707,"change":633,"percent_change":209,"volume":1714,"transactions":9,"vwap":1707},"2025-12-17",96.49,96.68,126900,{"date":1716,"open":1690,"high":1690,"low":1717,"close":1712,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1712},"2025-12-16",95.88,-1.73,-1.76,219000,{"date":1722,"open":1643,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-15",98.27,97.34,98.22,1.29,1.33,120300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":21,"percent_change":21,"volume":1735,"transactions":9,"vwap":1734},"2025-12-12",96.99,97.2,96.64,96.93,197300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":130,"percent_change":295,"volume":1742,"transactions":9,"vwap":1741},"2025-12-11",96.66,97.35,96.35,97,135600,{"date":1744,"open":835,"high":1745,"low":1746,"close":917,"change":1578,"percent_change":1061,"volume":1747,"transactions":9,"vwap":917},"2025-12-10",96.26,94.94,115200,{"date":1749,"open":1217,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":70,"volume":1754,"transactions":9,"vwap":1752},"2025-12-09",96.27,94.74,94.75,-1.03,142200,{"date":1756,"open":1757,"high":1757,"low":1226,"close":825,"change":251,"percent_change":1176,"volume":1758,"transactions":9,"vwap":825},"2025-12-08",96.77,147000,{"date":1760,"open":1657,"high":1761,"low":1762,"close":1363,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1363},"2025-12-05",97.44,96.44,-0.19,-0.2,127800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":827,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":827},"2025-12-04",97.69,97.71,96.69,-0.75,-0.77,171400,{"date":1775,"open":1776,"high":1777,"low":1739,"close":1582,"change":263,"percent_change":262,"volume":1778,"transactions":9,"vwap":1582},"2025-12-03",97.45,97.82,138700,{"date":1780,"open":1687,"high":739,"low":899,"close":1583,"change":894,"percent_change":1671,"volume":1127,"transactions":9,"vwap":1583},"2025-12-02",{"date":1782,"open":1783,"high":1784,"low":1697,"close":1785,"change":772,"percent_change":771,"volume":1786,"transactions":9,"vwap":1785},"2025-12-01",98.45,98.81,97.38,376800,{"date":1788,"open":1403,"high":1613,"low":1789,"close":1790,"change":209,"percent_change":209,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",98.3,98.72,90600,{"date":1793,"open":1794,"high":669,"low":1795,"close":1796,"change":1797,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-26",99.050003,98.99,99.16,-0.03,134500,{"date":1800,"open":1801,"high":1590,"low":1801,"close":1597,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1597},"2025-11-25",97.41,2.14,2.21,172500,{"date":1806,"open":1807,"high":1808,"low":889,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-24",96.88,97.53,97.050003,0.2,0.21,167300,{"date":1814,"open":1815,"high":738,"low":1816,"close":1652,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1652},"2025-11-21",95.58,95.31,1.97,2.08,505100,{"date":1821,"open":1822,"high":1376,"low":994,"close":1200,"change":1772,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1200},"2025-11-20",95.91,-0.81,439800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1047,"volume":838,"transactions":9,"vwap":1830},"2025-11-19",95.95,96.050003,95.22,95.65,-0.21,{"date":1833,"open":1173,"high":1834,"low":1835,"close":1326,"change":145,"percent_change":125,"volume":1836,"transactions":9,"vwap":1326},"2025-11-18",96.18,95.19,274200,{"date":1838,"open":1839,"high":1379,"low":909,"close":1840,"change":334,"percent_change":1620,"volume":1841,"transactions":9,"vwap":1840},"2025-11-17",95.39,95.48,155200,{"date":1843,"open":1844,"high":1750,"low":939,"close":833,"change":1845,"percent_change":1141,"volume":1846,"transactions":9,"vwap":833},"2025-11-14",95.9,-0.6,233200,{"date":1848,"open":1217,"high":1583,"low":1849,"close":1850,"change":1851,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-13",95.79,96.21,-0.1,240200,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":57,"percent_change":902,"volume":1858,"transactions":9,"vwap":1857},"2025-11-12",95.34,96.5,96.31,163500,{"date":1860,"open":1253,"high":1835,"low":1861,"close":926,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":926},"2025-11-11",93.34,2.2,2.37,165600,{"date":1866,"open":1314,"high":964,"low":1270,"close":1046,"change":980,"percent_change":1602,"volume":1867,"transactions":9,"vwap":1046},"2025-11-10",123500,{"date":1869,"open":1870,"high":1270,"low":1871,"close":1026,"change":1872,"percent_change":1810,"volume":1873,"transactions":9,"vwap":1026},"2025-11-07",91.83,91.23,0.18,74500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":220,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-06",91.61,91.98,91.4,91.87,0.24,152500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1132,"change":729,"percent_change":1304,"volume":1887,"transactions":9,"vwap":1132},"2025-11-05",91.080002,91.91,90.95,184900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":574,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",90.58,91.69,90.53,91.38,0.17,139100,{"date":1897,"open":1886,"high":1898,"low":1899,"close":1900,"change":105,"percent_change":538,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",91.36,90.36,91.21,258600,{"date":1903,"open":1904,"high":1905,"low":1892,"close":1906,"change":1565,"percent_change":877,"volume":1907,"transactions":9,"vwap":1906},"2025-10-31",90.72,91.34,91.15,129000,{"date":1909,"open":1277,"high":1910,"low":1911,"close":1059,"change":1872,"percent_change":1810,"volume":1912,"transactions":9,"vwap":1059},"2025-10-30",91.82,90.9,109900,{"date":1914,"open":1038,"high":1101,"low":1915,"close":1916,"change":1917,"percent_change":252,"volume":1918,"transactions":9,"vwap":1916},"2025-10-29",90.86,91.12,-0.79,122600,{"date":1920,"open":963,"high":963,"low":1921,"close":1885,"change":1922,"percent_change":1923,"volume":1572,"transactions":9,"vwap":1885},"2025-10-28",91.85,-0.94,-1.01,{"date":1925,"open":1926,"high":1088,"low":1927,"close":1085,"change":1928,"percent_change":1894,"volume":1929,"transactions":9,"vwap":1085},"2025-10-27",92.66,92.24,0.16,98300,{"date":1931,"open":861,"high":1932,"low":1926,"close":1137,"change":1933,"percent_change":334,"volume":1934,"transactions":9,"vwap":1137},"2025-10-24",93.11,-0.12,123000,{"date":1936,"open":1094,"high":852,"low":1937,"close":1938,"change":749,"percent_change":749,"volume":1918,"transactions":9,"vwap":1938},"2025-10-23",92.5,92.81,{"date":1940,"open":1320,"high":1108,"low":1941,"close":1938,"change":729,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1938},"2025-10-22",92.72,0.29,151000,{"date":1945,"open":1946,"high":1085,"low":1053,"close":1303,"change":1947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1303},"2025-10-21",92.48,0.02,159800,{"date":1950,"open":1885,"high":1951,"low":1885,"close":860,"change":1952,"percent_change":1702,"volume":1953,"transactions":9,"vwap":860},"2025-10-20",92.7,0.77,690000,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1212,"percent_change":262,"volume":1959,"transactions":9,"vwap":1958},"2025-10-17",90.83,91.9,91.75,235000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1880,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-16",91.35,91.78,91.07,91.31,0.26,484000,{"date":1969,"open":1970,"high":1871,"low":1971,"close":1964,"change":1972,"percent_change":1432,"volume":1973,"transactions":9,"vwap":1964},"2025-10-15",90.54,90.43,0.11,95000,{"date":1975,"open":1976,"high":1871,"low":24,"close":1977,"change":1810,"percent_change":220,"volume":1747,"transactions":9,"vwap":1977},"2025-10-14",90.44,90.96,{"date":1979,"open":1904,"high":1980,"low":1981,"close":1982,"change":1933,"percent_change":334,"volume":1983,"transactions":9,"vwap":1982},"2025-10-13",91.29,90.55,90.76,212300,{"date":1985,"open":1066,"high":1284,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-10",90.67,90.88,-1.24,-1.35,330300,{"date":1992,"open":1993,"high":1994,"low":1101,"close":1296,"change":1069,"percent_change":284,"volume":1995,"transactions":9,"vwap":1296},"2025-10-09",92.57,92.79,144500,{"date":1997,"open":1993,"high":1045,"low":948,"close":1998,"change":120,"percent_change":729,"volume":1999,"transactions":9,"vwap":1998},"2025-10-08",92.46,538300,{"date":2001,"open":2002,"high":2003,"low":1958,"close":2004,"change":878,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-07",92.16,92.4,92.21,-0.18,110500,{"date":2008,"open":2009,"high":852,"low":1093,"close":1066,"change":1671,"percent_change":1154,"volume":2010,"transactions":9,"vwap":1066},"2025-10-06",92.83,92200,{"date":2012,"open":2013,"high":1150,"low":2013,"close":963,"change":671,"percent_change":778,"volume":2014,"transactions":9,"vwap":963},"2025-10-03",91.94,262700,{"date":2016,"open":956,"high":2017,"low":2018,"close":2019,"change":1933,"percent_change":334,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",91.8,90.98,91.58,510000,{"date":2022,"open":2023,"high":1910,"low":2023,"close":1139,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1139},"2025-10-01",89.46,3.08,3.48,243600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-30",86.54,88.78,88.62,2.01,2.32,295900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1653,"percent_change":950,"volume":2041,"transactions":9,"vwap":2040},"2025-09-29",86.37,86.66,86.029999,86.61,124200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1702,"volume":2049,"transactions":9,"vwap":2047},"2025-09-26",85.89,86.34,85.81,86.27,0.72,132900,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1177,"transactions":9,"vwap":2054},"2025-09-25",86.7,85.36,85.55,-1.59,-1.82,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":344,"percent_change":1329,"volume":2063,"transactions":9,"vwap":2062},"2025-09-24",87.34,87.48,87,87.14,164800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":305,"percent_change":334,"volume":2070,"transactions":9,"vwap":2069},"2025-09-23",87.56,87.98,87.46,87.65,151300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-22",87.51,88.019997,87.3,87.76,0.03,171300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1933,"percent_change":1620,"volume":2085,"transactions":9,"vwap":2084},"2025-09-19",87.99,88.010002,87.6,87.73,137400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":220,"percent_change":120,"volume":2092,"transactions":9,"vwap":2091},"2025-09-18",87.8,88.050003,87.57,87.85,213500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":538,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",87.53,88.36,87.4,87.63,0.08,117000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2066,"change":1928,"percent_change":1872,"volume":2106,"transactions":9,"vwap":2066},"2025-09-16",87.42,87.78,87.36,188600,{"date":2108,"open":2109,"high":2110,"low":2075,"close":2097,"change":1771,"percent_change":1191,"volume":2111,"transactions":9,"vwap":2097},"2025-09-15",88.15,88.16,165300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2109,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2109},"2025-09-12",88.7,89.040001,88.099998,-0.99,-1.11,188100,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1726,"percent_change":1578,"volume":2125,"transactions":9,"vwap":2124},"2025-09-11",88.2,89.32,89.14,265200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2091,"change":863,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2091},"2025-09-10",88.39,88.52,87.59,-0.76,230800,{"date":2134,"open":2135,"high":2136,"low":2116,"close":2129,"change":219,"percent_change":1966,"volume":2137,"transactions":9,"vwap":2129},"2025-09-09",88.23,88.75,164000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-08",88.17,88.34,87.5,88.29,-0.02,106100,{"date":2147,"open":2082,"high":2148,"low":2149,"close":2150,"change":1203,"percent_change":50,"volume":2151,"transactions":9,"vwap":2150},"2025-09-05",88.63,87.94,88.31,105500,{"date":2153,"open":2083,"high":2154,"low":2155,"close":2156,"change":729,"percent_change":1691,"volume":2157,"transactions":9,"vwap":2156},"2025-09-04",87.95,87.21,87.88,121700,{"date":2159,"open":2130,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1678,"volume":2164,"transactions":9,"vwap":2162},"2025-09-03",87.93,87.24,87.61,0.09,166400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1620,"percent_change":877,"volume":2171,"transactions":9,"vwap":2170},"2025-09-02",87.23,87.68,87.059998,87.52,123700,{"date":2173,"open":2174,"high":2175,"low":2062,"close":2176,"change":2177,"percent_change":263,"volume":2178,"transactions":9,"vwap":2176},"2025-08-29",87.18,87.69,87.66,0.41,74200,{"date":2180,"open":2142,"high":2142,"low":2181,"close":2182,"change":2183,"percent_change":1069,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",86.9,87.25,-0.3,89900,{"date":2186,"open":2097,"high":2187,"low":2188,"close":2189,"change":2099,"percent_change":2163,"volume":2190,"transactions":9,"vwap":2189},"2025-08-27",87.83,87.27,87.55,110800,{"date":2192,"open":2188,"high":2066,"low":2193,"close":2194,"change":145,"percent_change":1212,"volume":2195,"transactions":9,"vwap":2194},"2025-08-26",87.080002,87.47,270500,{"date":2197,"open":2141,"high":2141,"low":2198,"close":2199,"change":2200,"percent_change":1553,"volume":2201,"transactions":9,"vwap":2199},"2025-08-25",86.96,87.089996,-1.22,136500,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2150,"change":130,"percent_change":392,"volume":2206,"transactions":9,"vwap":2150},"2025-08-22",88.13,88.74,150500,{"date":2208,"open":2130,"high":2209,"low":2095,"close":2095,"change":604,"percent_change":420,"volume":2210,"transactions":9,"vwap":2095},"2025-08-21",88.3,155600,{"date":2212,"open":2213,"high":2214,"low":2176,"close":2156,"change":1204,"percent_change":403,"volume":2215,"transactions":9,"vwap":2156},"2025-08-20",87.67,88.32,145100,{"date":2217,"open":2218,"high":2175,"low":2218,"close":2219,"change":1204,"percent_change":230,"volume":2220,"transactions":9,"vwap":2219},"2025-08-19",87.010002,87.43,105400,{"date":2222,"open":2223,"high":2098,"low":2224,"close":2225,"change":462,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-18",87.11,86.97,86.98,-0.06,175600,{"date":2229,"open":2230,"high":2155,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-15",86.51,86.38,87.029999,1.37,1.6,165000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":729,"percent_change":140,"volume":2242,"transactions":9,"vwap":2241},"2025-08-14",85.099998,85.76,84.82,85.66,146600,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2233,"percent_change":502,"volume":2248,"transactions":9,"vwap":2247},"2025-08-13",84.4,85.46,85.39,164100,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":36,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-12",83.36,84.040001,84.019997,0.88,96800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2226,"percent_change":21,"volume":2262,"transactions":9,"vwap":2261},"2025-08-11",83.33,83.78,83.2,83.29,117300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":814,"percent_change":1005,"volume":2269,"transactions":9,"vwap":2268},"2025-08-08",83.040001,83.51,82.95,83.35,101500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":604,"percent_change":633,"volume":2276,"transactions":9,"vwap":2275},"2025-08-07",83.080002,83.089996,82.16,82.73,248400,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2272,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2272},"2025-08-06",83.93,83.010002,-1.3,-1.54,150000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1659,"percent_change":208,"volume":1433,"transactions":9,"vwap":2289},"2025-08-05",84.49,84.65,84.17,84.38,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":557,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-04",83.83,84.79,83.75,84.77,1.44,107000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":403,"percent_change":653,"volume":2304,"transactions":9,"vwap":2303},"2025-08-01",83,83.76,82.84,83.57,268000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-31",84.73,85.059998,82.92,83.059998,-2.43,-2.84,257000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1492,"percent_change":2183,"volume":2320,"transactions":9,"vwap":2319},"2025-07-30",85.92,86.059998,85.11,85.49,162800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1126,"volume":2328,"transactions":9,"vwap":2326},"2025-07-29",85.62,86.050003,85,85.75,-0.78,220100,{"date":2330,"open":2199,"high":2331,"low":2332,"close":2333,"change":1922,"percent_change":432,"volume":2334,"transactions":9,"vwap":2333},"2025-07-28",87.28,86.33,86.53,210200,{"date":2336,"open":2337,"high":2170,"low":2224,"close":2194,"change":1653,"percent_change":950,"volume":2338,"transactions":9,"vwap":2194},"2025-07-25",87.2,115500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1763,"percent_change":1047,"volume":2345,"transactions":9,"vwap":2344},"2025-07-24",87.44,87.87,87.07,87.13,168600,{"date":2347,"open":2230,"high":2348,"low":2231,"close":2349,"change":1817,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-23",87.37,87.32,2.31,125600,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":1505,"volume":2358,"transactions":9,"vwap":2356},"2025-07-22",84,85.4,85.35,1.54,246300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":420,"percent_change":682,"volume":2210,"transactions":9,"vwap":2364},"2025-07-21",84.25,84.47,83.77,83.81,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1329,"volume":2372,"transactions":9,"vwap":2370},"2025-07-18",84.87,85.010002,84.099998,84.21,-0.49,145700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1176,"percent_change":432,"volume":2379,"transactions":9,"vwap":2378},"2025-07-17",84.98,85.089996,84.39,84.7,203600,{"date":2381,"open":2325,"high":2382,"low":2325,"close":2323,"change":980,"percent_change":1292,"volume":2383,"transactions":9,"vwap":2323},"2025-07-16",85.68,158000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1168,"percent_change":2390,"volume":1027,"transactions":9,"vwap":2389},"2025-07-15",86.21,86.4,84.69,84.75,-1.66,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":105,"percent_change":538,"volume":1692,"transactions":9,"vwap":2396},"2025-07-14",85.87,86.31,85.78,86.18,{"date":2398,"open":2052,"high":2052,"low":2399,"close":2400,"change":2401,"percent_change":188,"volume":2402,"transactions":9,"vwap":2400},"2025-07-11",85.73,86.12,-1.04,89600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":814,"percent_change":2048,"volume":2409,"transactions":9,"vwap":2408},"2025-07-10",86.63,87.79,86.32,87.16,143600,{"date":2411,"open":2386,"high":2040,"low":2412,"close":2029,"change":262,"percent_change":1089,"volume":2413,"transactions":9,"vwap":2029},"2025-07-09",85.93,125900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2317,"change":1396,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2317},"2025-07-08",85.63,86.68,85.33,0.54,173900,{"date":2422,"open":2047,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":998,"volume":2427,"transactions":9,"vwap":2425},"2025-07-07",86.3,85.26,85.6,-0.71,124100,{"date":2429,"open":2029,"high":2029,"low":2430,"close":2394,"change":2005,"percent_change":1831,"volume":2431,"transactions":9,"vwap":2394},"2025-07-03",86.080002,62500,{"date":2433,"open":2434,"high":2435,"low":2037,"close":2436,"change":1329,"percent_change":863,"volume":2437,"transactions":9,"vwap":2436},"2025-07-02",86.76,86.83,86.49,215600,{"date":2439,"open":2440,"high":2441,"low":2046,"close":2343,"change":1261,"percent_change":779,"volume":2442,"transactions":9,"vwap":2343},"2025-07-01",85.85,87.7,263800,{"date":2444,"open":2445,"high":2396,"low":2445,"close":2446,"change":263,"percent_change":854,"volume":2447,"transactions":9,"vwap":2446},"2025-06-30",85.56,86.089996,305300,{"date":2449,"open":2450,"high":2047,"low":2451,"close":2323,"change":305,"percent_change":334,"volume":2452,"transactions":9,"vwap":2323},"2025-06-27",85.84,85.45,76600,{"date":2454,"open":2455,"high":2456,"low":2246,"close":2399,"change":949,"percent_change":1211,"volume":2457,"transactions":9,"vwap":2399},"2025-06-26",85.65,86.13,111900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1451,"percent_change":284,"volume":2464,"transactions":9,"vwap":2463},"2025-06-25",85.31,85.58,84.94,85.37,159100,{"date":2466,"open":2467,"high":2440,"low":2468,"close":2469,"change":1292,"percent_change":2470,"volume":1486,"transactions":9,"vwap":2469},"2025-06-24",84.95,84.67,85.69,1.22,{"date":2472,"open":2473,"high":2388,"low":2364,"close":2474,"change":219,"percent_change":729,"volume":2475,"transactions":9,"vwap":2474},"2025-06-23",84.2,84.66,207400,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":412,"volume":2482,"transactions":9,"vwap":2480},"2025-06-20",85.25,84.37,84.43,-0.45,179700,{"date":2484,"open":2485,"high":2053,"low":2486,"close":2487,"change":1763,"percent_change":1047,"volume":2488,"transactions":9,"vwap":2487},"2025-06-18",85.13,84.55,84.88,216800,{"date":2490,"open":2456,"high":2491,"low":2375,"close":2492,"change":2493,"percent_change":483,"volume":2494,"transactions":9,"vwap":2492},"2025-06-17",86.35,85.07,-1.46,259100,{"date":2496,"open":2497,"high":2498,"low":2407,"close":2333,"change":2499,"percent_change":2493,"volume":2500,"transactions":9,"vwap":2333},"2025-06-16",87.15,87.41,-1.28,171600,{"date":2502,"open":2187,"high":2503,"low":2213,"close":2504,"change":1512,"percent_change":614,"volume":1078,"transactions":9,"vwap":2504},"2025-06-13",88.55,87.81,{"date":2506,"open":2067,"high":2507,"low":2508,"close":2507,"change":43,"percent_change":779,"volume":2509,"transactions":9,"vwap":2507},"2025-06-12",88.68,87.89,165400,{"date":2511,"open":2504,"high":2110,"low":2194,"close":2168,"change":2226,"percent_change":21,"volume":2512,"transactions":9,"vwap":2168},"2025-06-11",210400,{"date":2514,"open":2224,"high":2081,"low":2515,"close":2516,"change":1337,"percent_change":557,"volume":2517,"transactions":9,"vwap":2516},"2025-06-10",86.85,87.74,127300,{"date":2519,"open":2520,"high":2521,"low":2231,"close":2052,"change":1933,"percent_change":1620,"volume":1205,"transactions":9,"vwap":2052},"2025-06-09",86.93,87.099998,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1632,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-06",86.48,86.92,86.39,86.82,0.99,205000,{"date":2531,"open":2532,"high":2533,"low":2326,"close":2534,"change":1620,"percent_change":877,"volume":2535,"transactions":9,"vwap":2534},"2025-06-05",86.22,86.42,85.97,159200,{"date":2537,"open":2412,"high":2538,"low":2412,"close":2539,"change":1211,"percent_change":50,"volume":2540,"transactions":9,"vwap":2539},"2025-06-04",86.6,86.11,132800,{"date":2542,"open":2451,"high":2543,"low":2544,"close":2469,"change":894,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2469},"2025-06-03",85.98,85.019997,-0.28,140600,{"date":2548,"open":2461,"high":2549,"low":2550,"close":2412,"change":1811,"percent_change":1880,"volume":2551,"transactions":9,"vwap":2412},"2025-06-02",85.95,84.86,123200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1203,"percent_change":231,"volume":2558,"transactions":9,"vwap":2557},"2025-05-30",85.21,86.010002,84.68,85.72,144800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":662,"percent_change":837,"volume":2565,"transactions":9,"vwap":2564},"2025-05-29",84.84,85.43,84.62,85.29,114800,{"date":2567,"open":2325,"high":2568,"low":2569,"close":2388,"change":862,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2388},"2025-05-28",85.34,84.57,-0.74,432400,{"date":2573,"open":2574,"high":2451,"low":2325,"close":2575,"change":672,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-27",85.029999,85.32,1.27,1657200,{"date":2579,"open":2580,"high":2479,"low":2580,"close":2361,"change":110,"percent_change":110,"volume":2581,"transactions":9,"vwap":2361},"2025-05-23",83.74,86800,{"date":2583,"open":2473,"high":2378,"low":2584,"close":2585,"change":2481,"percent_change":412,"volume":2586,"transactions":9,"vwap":2585},"2025-05-22",83.94,84.26,183300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":1352,"percent_change":2592,"volume":1747,"transactions":9,"vwap":2591},"2025-05-21",85.74,86.25,84.71,-1.83,{"date":2594,"open":2456,"high":2387,"low":2316,"close":2595,"change":1097,"percent_change":1203,"volume":2596,"transactions":9,"vwap":2595},"2025-05-20",86.29,91500,{"date":2598,"open":2599,"high":2412,"low":2367,"close":2316,"change":2528,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2316},"2025-05-19",84.92,1.17,98100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2605},"2025-05-16",83.55,84.93,83.53,1.39,1.66,254100,{"date":2611,"open":2612,"high":2613,"low":174,"close":2614,"change":2615,"percent_change":323,"volume":2616,"transactions":9,"vwap":2614},"2025-05-15",82.53,83.64,83.54,1.24,248700,{"date":2618,"open":2245,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-14",84.51,82.29,82.3,-1.86,-2.21,194600,{"date":2626,"open":2247,"high":2247,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2334,"transactions":9,"vwap":2628},"2025-05-13",84.15,84.16,-2.24,-2.59,{"date":2632,"open":2633,"high":2634,"low":2288,"close":2387,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2387},"2025-05-12",84.34,86.47,1.62,1.91,234000,{"date":2639,"open":2557,"high":2450,"low":2640,"close":2640,"change":522,"percent_change":1771,"volume":2546,"transactions":9,"vwap":2640},"2025-05-09",84.78,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":624,"percent_change":772,"volume":2647,"transactions":9,"vwap":2646},"2025-05-08",85.88,86.14,85.27,85.42,1267300,{"date":2649,"open":2423,"high":2435,"low":2650,"close":2651,"change":140,"percent_change":1097,"volume":2652,"transactions":9,"vwap":2651},"2025-05-07",86.099998,86.58,512500,{"date":2654,"open":2655,"high":2109,"low":2396,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-06",88,86.26,-2.26,-2.55,104300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2129,"change":894,"percent_change":1154,"volume":1197,"transactions":9,"vwap":2129},"2025-05-05",88.69,88.84,88.24,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2608,"percent_change":2636,"volume":2671,"transactions":9,"vwap":2670},"2025-05-02",88.8,89.029999,88.21,88.76,141800,{"date":2673,"open":2503,"high":2136,"low":2674,"close":2521,"change":2675,"percent_change":1387,"volume":2676,"transactions":9,"vwap":2521},"2025-05-01",87.040001,-2.04,194400,{"date":2678,"open":2679,"high":2680,"low":2074,"close":2124,"change":273,"percent_change":130,"volume":2681,"transactions":9,"vwap":2124},"2025-04-30",88.81,89.35,262500,{"date":2683,"open":2342,"high":2667,"low":2098,"close":2684,"change":662,"percent_change":452,"volume":2685,"transactions":9,"vwap":2684},"2025-04-29",88.45,114600,{"date":2687,"open":2066,"high":2688,"low":2155,"close":2091,"change":1204,"percent_change":403,"volume":2689,"transactions":9,"vwap":2091},"2025-04-28",87.97,90300,{"date":2691,"open":2692,"high":2060,"low":2396,"close":2097,"change":1097,"percent_change":1203,"volume":2693,"transactions":9,"vwap":2097},"2025-04-25",86.94,127400,{"date":2695,"open":2644,"high":2521,"low":2557,"close":2232,"change":779,"percent_change":1727,"volume":2696,"transactions":9,"vwap":2232},"2025-04-24",120400,{"date":2698,"open":2699,"high":2061,"low":2461,"close":2044,"change":125,"percent_change":263,"volume":2700,"transactions":9,"vwap":2044},"2025-04-23",86.28,155300,{"date":178,"open":2480,"high":2382,"low":2480,"close":2319,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2319},1.06,1.26,122000]