[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXN":3,"homepage-market-summary":29,"stock-historical-IXN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXN","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 Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2195,0.333508,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},151.94,152.425,152.95,151.4,149.81,2.13,1.42,455108.808544,95.11,340102.155050148,98.3,6252,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},70.14,282687,103180738.762537,114,"2025-04-22",[181,184,194,205,215,226,237,248,259,268,279,290,301,310,321,332,343,354,365,376,387,398,408,419,429,440,450,459,469,479,489,500,511,522,532,542,552,563,572,581,591,601,612,623,634,645,656,667,678,689,700,711,720,731,741,752,763,773,784,795,802,810,817,826,832,839,847,854,861,869,876,883,890,899,908,916,925,934,940,947,955,964,973,981,989,995,1002,1011,1017,1025,1033,1042,1050,1058,1066,1075,1084,1093,1101,1109,1118,1126,1135,1144,1153,1161,1168,1176,1184,1191,1199,1207,1215,1224,1230,1238,1247,1255,1263,1272,1281,1290,1298,1307,1316,1324,1333,1340,1347,1355,1363,1371,1377,1386,1393,1401,1408,1417,1426,1433,1440,1448,1456,1465,1473,1481,1488,1495,1503,1512,1519,1526,1534,1543,1552,1560,1567,1574,1581,1589,1595,1600,1608,1615,1622,1631,1640,1647,1655,1662,1670,1678,1686,1695,1703,1711,1720,1727,1735,1742,1750,1756,1761,1765,1773,1780,1787,1794,1800,1805,1811,1817,1823,1829,1834,1841,1847,1854,1861,1868,1877,1884,1889,1896,1902,1908,1912,1918,1921,1927,1934,1940,1948,1956,1961,1966,1973,1980,1988,1994,2002,2009,2015,2020,2027,2035,2042,2050,2058,2066,2074,2082,2091,2099,2105,2114,2120,2124,2130,2135,2140,2147,2151,2160,2167,2175,2181,2188,2192,2199,2204,2209,2214,2220,2226,2229,2235,2241,2248,2255,2259,2266,2274,2281,2288,2295,2302,2308,2314,2321,2327,2334,2340,2346,2354,2361,2368,2374,2380,2387,2395,2402,2410,2417,2424,2431,2436,2442,2447,2453,2458,2464,2470,2476,2482,2490,2497,2506,2512,2517,2524,2530,2536,2542,2548,2554,2559,2565,2573,2579,2587,2595,2602,2609,2616,2621,2627,2635,2641,2648,2655,2661,2668,2675,2681,2688,2696,2702,2708,2714,2720,2727,2732,2738,2745,2752,2759,2765,2772,2777,2784,2792,2800,2808,2815,2822,2829,2836,2842,2849,2856,2862,2869,2876,2882,2890,2898,2905,2913,2921,2927,2934,2940,2947,2956],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5644,151.9461,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",149.22,150.29,148.105,1.59,1.07,341166.138767,4195,148.9928,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",148.23,149.25,148.135,148.22,0.34,0.23,149419.811519,3274,148.7458,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":146,"volume":212,"transactions":213,"vwap":214},"2026-09-29",148.55,148.985,147.45,147.88,0.56,246483.388227,4424,148.0606,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",147.68,148.285,145.95,147.32,-1.64,-1.1,173714.159637,3087,147.3053,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",148.2,149.3285,147.87,148.96,1.69,1.15,239056.038694,2542,148.8028,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",146.26,147.62,145.83,147.27,-0.48,-0.32,97687.779023,1843,146.6708,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",149.05,149.125,146.88,147.75,-1.49,-1,132596.675098,2942,147.7692,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":81,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",147.56,149.47,149.24,0.91,286692.999264,4459,148.6227,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",145.59,148.16,145.1401,147.9,4.26,2.97,475959.535003,4728,146.8717,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",142.86,143.83,141.91,143.64,1.12,0.79,396145.604939,3206,142.5404,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",141.74,142.775,141.545,142.52,3.19,2.29,219488.115846,3155,142.3217,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":211,"percent_change":126,"volume":307,"transactions":308,"vwap":309},"2026-09-16",140,140.95,138.0984,139.33,98514.298547,2197,139.9221,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",139.65,139.75,138.525,138.77,-0.46,-0.33,1355240.16862,4120,138.7984,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",138.65,140.22,137.8,139.23,-3.51,-2.46,151785.321012,2831,139.3714,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",142.61,143.36,142.08,142.74,1.88,1.33,117488.160759,2225,142.9144,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",140.77,141.7,140.4,140.86,-2.19,-1.53,277275.286094,4122,141.0712,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",142.78,143.94,142.54,143.05,-0.29,-0.2,287670.441091,3582,143.1713,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",144.1,144.5,142.83,143.34,0.42,0.29,113735.92082,2563,143.5623,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",142.32,143.29,141.92,142.92,1.71,1.21,138965.035669,2743,142.5957,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",139.73,141.55,138.74,141.21,1.48,1.06,359317.897046,4499,140.8939,{"date":399,"open":400,"high":401,"low":402,"close":389,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",139.24,139.9248,138.535,0.37,0.27,370401.623611,3853,139.6225,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",139.39,140.56,138.58,139.36,-1.77,-1.25,258931.683749,4161,139.4938,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":146,"volume":426,"transactions":427,"vwap":428},"2026-08-31",140.8,141.32,140.2465,141.13,0.53,322961.230531,4624,140.7468,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",142.44,142.96,140.39,140.6,-2.06,-1.44,1223074.580646,6337,141.2222,{"date":441,"open":422,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",142.73,140.63,142.66,3.92,2.83,217962.031164,6892,141.8282,{"date":451,"open":452,"high":453,"low":452,"close":391,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",137.78,139.085,0.41,0.3,343493.798491,5000,138.5766,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":233,"volume":466,"transactions":467,"vwap":468},"2026-08-25",138.03,139.11,137.58,138.33,1.57,523935.586007,6351,138.0602,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",138.35,136,136.76,-2.7,-1.94,339677.854284,5417,137.1088,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",140.49,138.56,139.46,0.39,0.28,224822.74496,4236,139.4105,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",139.13,140.075,138.72,139.07,0.07,0.05,400457.549744,3398,139.1307,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",140.62,141.08,138.16,139,-0.59,-0.42,1731168.07019,9541,139.2753,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",140.58,141.29,139.05,139.59,-4.44,-3.08,836942.615884,7817,139.8344,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":51,"volume":529,"transactions":530,"vwap":531},"2026-08-17",144.2,145.23,143.86,144.03,0.7,884350.385023,6151,144.5127,{"date":533,"open":534,"high":535,"low":381,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",144.31,144.35,143.33,-0.73,-0.51,237178.787789,4301,143.3276,{"date":543,"open":444,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",144.61,142.51,144.06,1.8,1.27,180195.600929,3368,144.0811,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",142.71,142.9715,142.005,142.26,2.4,1.72,228625.311219,3565,142.3445,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":141,"volume":569,"transactions":570,"vwap":571},"2026-08-11",140.89,139.19,139.86,0.44,86697.283262,2130,140.0564,{"date":573,"open":411,"high":424,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",139.32,139.42,-1.45,-1.03,201597.278208,3546,140.1431,{"date":582,"open":583,"high":584,"low":574,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",141.01,141.66,140.87,1.52,1.09,509467.064936,4843,140.4871,{"date":592,"open":593,"high":347,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",138.02,137.0229,139.35,-0.57,-0.41,301165.289326,3737,139.5268,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",140.61,141.77,139.71,139.92,-0.52,-0.37,208464.220404,3760,140.7479,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",137.22,140.945,136.83,140.44,5.97,4.44,288750.841336,3989,139.9531,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",131.58,135.06,130.68,134.47,1.79,1.35,1179387.256286,4366,133.5143,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",134.46,135.18,130.9,132.68,-0.28,-0.21,509059.465957,4222,132.1612,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",130.175,133.245,129.8885,132.96,7.47,5.95,316990.221584,5391,131.8428,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",128.56,130.17,125.44,125.49,-3.66,-2.83,410842.526612,5101,127.7851,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",128.9,129.94,126.62,129.15,-2.74,-2.08,326535.44439,3434,128.7141,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",134.87,134.96,130.34,131.89,-1.05,-0.79,234771.253466,2903,131.8581,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",134.33,135.31,132.46,132.94,-2.28,-1.69,541880.38755,5908,133.622,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",135.38,136.565,134.2,135.22,-1.6,-1.17,237092.757981,3054,135.5389,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":361,"volume":717,"transactions":718,"vwap":719},"2026-07-22",135.27,137.43,136.82,-0.27,238868.292229,2961,136.8633,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",135.91,137.33,135.24,137.09,4.14,3.11,183629.517383,3528,136.6996,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":121,"volume":738,"transactions":739,"vwap":740},"2026-07-20",133.94,134.9399,132.74,132.95,0.33,437505.173665,3614,133.6755,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",130.65,134.45,129.434,132.62,-1.76,-1.31,325748.201775,4965,132.3485,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",135.56,135.87,133.67,134.38,-3.4,-2.47,269275.607596,4105,134.5152,{"date":764,"open":765,"high":766,"low":767,"close":452,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",139.77,139.9599,135.11,-1.14,-0.82,1348082.787415,3809,139.7222,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",138.57,139.47,137.17,138.92,2.25,1.65,221529.689138,3115,138.579,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",137.9,138.575,136.0805,136.67,-4.06,-2.88,274607.163598,4160,137.4236,{"date":796,"open":797,"high":798,"low":412,"close":799,"change":455,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",139.14,141.050003,140.73,0.21,195100,{"date":803,"open":567,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",141.22,138.95,140.42999,2.84,2.06,536000,{"date":811,"open":757,"high":812,"low":813,"close":814,"change":815,"percent_change":548,"volume":816,"transactions":9,"vwap":814},"2026-07-08",137.75999,134.25999,137.59,1.73,513300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",136.33,137,134.080002,135.86,-3.61,-2.59,147800,{"date":827,"open":828,"high":348,"low":829,"close":776,"change":275,"percent_change":830,"volume":831,"transactions":9,"vwap":776},"2026-07-06",138.97,138.82001,2.18,424800,{"date":833,"open":575,"high":834,"low":835,"close":836,"change":758,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-02",141.25999,135.080002,136.5,-2.43,508000,{"date":840,"open":841,"high":842,"low":765,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",141.10001,141.8,139.89999,-4.58,-3.17,543100,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":446,"volume":853,"transactions":9,"vwap":851},"2026-06-30",140.78,144.67999,144.48,3.97,250400,{"date":855,"open":505,"high":856,"low":857,"close":858,"change":859,"percent_change":382,"volume":860,"transactions":9,"vwap":858},"2026-06-29",140.74001,135.60001,140.50999,2.36,248600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":221,"volume":868,"transactions":9,"vwap":866},"2026-06-26",137.39,139.50999,136.73,138.14999,-2.3,374700,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":285,"volume":875,"transactions":9,"vwap":873},"2026-06-25",143.60001,137.78999,140.45,1.56,193300,{"date":877,"open":567,"high":878,"low":614,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",140.64999,138.89,-0.47,-0.34,300400,{"date":884,"open":885,"high":886,"low":879,"close":413,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":413},"2026-06-23",139.78999,141.74001,-7.84,-5.33,293900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",147.5,148.77,146.25999,147.2,0.87,0.59,311300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",145.029999,146.63,144.49001,146.33,5.29,3.75,361000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",143.42,144.21001,140.72,141.039993,0.01,213500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",144.25999,144.99001,140.94,141.029999,-3.84,-2.65,270200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",143.8,145.2,143.55,144.87,5.14,3.68,299600,{"date":935,"open":936,"high":937,"low":938,"close":389,"change":897,"percent_change":371,"volume":939,"transactions":9,"vwap":389},"2026-06-12",138.5,140.48,137.5,189800,{"date":941,"open":942,"high":410,"low":943,"close":797,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":797},"2026-06-11",134.3,133.58,6.25,4.7,467800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":327,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-10",134.39999,137.41,132.69,132.89,-2.57,400600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",140.41,141.089996,130.89,136.39999,-2.2,-1.59,693900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",139.17,140.37,137.89999,138.60001,3.31,2.45,840800,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",141.81,134.84,135.28999,-10.68,-7.32,840300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":350,"volume":988,"transactions":9,"vwap":986},"2026-06-04",144.36,146.87,142.82001,145.97,-2.27,332100,{"date":990,"open":21,"high":21,"low":991,"close":992,"change":993,"percent_change":255,"volume":994,"transactions":9,"vwap":992},"2026-06-03",147.23,148.24001,-1.5,384000,{"date":996,"open":207,"high":997,"low":998,"close":999,"change":1000,"percent_change":285,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",149.83,147.83,149.74001,1.66,284200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",145.25,148.78999,144.56,148.080002,4.29,2.98,1390100,{"date":1012,"open":369,"high":1013,"low":334,"close":1014,"change":1015,"percent_change":815,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",144.46001,143.78999,2.44,329900,{"date":1018,"open":1019,"high":1020,"low":493,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",139.25999,141.88,141.35001,2.01,1.44,173100,{"date":1026,"open":513,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",140.78999,137.97,139.34,-0.36,-0.26,232300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",138.10001,140.16,137.83,139.7,4.37,3.23,333600,{"date":1043,"open":713,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",136.42999,134.83,135.33,0.82,0.61,175200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":874,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",132.61,134.85001,132.47,134.50999,1.17,2302200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":736,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":736},"2026-05-20",130.8,133.020004,130.39,3.04,2.34,124100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",129.029999,131.28999,127.96,129.91,-1.02,-0.78,354300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",133.32001,133.39,129.14,130.92999,-1.15,-0.87,4453100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",132,133.78,131,132.080002,-3.09,-2.29,127400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":338,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-14",133.67999,135.7,133.25999,135.17,1.41,209600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1023,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",132.97,133.88,131.24001,133.28999,1.89,226800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",132.2,132.86,128.52,131.39999,-2.92,-2.17,527900,{"date":1119,"open":1103,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",134.61,132.82001,134.32001,1.31,0.98,544900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",129.98,133.080002,129.81,133.0099945,4.78,3.73,588300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",129.059998,130.14999,127.5,128.23,-0.65,-0.5,186000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",127.059998,128.91,126.5,128.88,3.93,3.15,440200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":297,"volume":1160,"transactions":9,"vwap":1158},"2026-05-05",123.66,125.28,123.52,124.95,2.8,299500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":455,"percent_change":121,"volume":1167,"transactions":9,"vwap":1166},"2026-05-04",122.56,123.089996,121.33,122.15,278600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":339,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",120.75,122.27,120.74,121.85,1.6,255400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":65,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-30",120.26,120.47,118.18,120.25,0.75,153900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":568,"volume":825,"transactions":9,"vwap":1189},"2026-04-29",119.43,119.66,118.61,119.35,0.52,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":349,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",118.49,119.48,117.69,118.83,-1.81,244400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":146,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",120.83,121.059998,119.8,121.019997,0.31,168000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":446,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",119.39,120.79,118.74,120.64,3.32,111200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",118.21,118.87,115.87,117.32,-1.93,-1.62,199600,{"date":1225,"open":1226,"high":1227,"low":1220,"close":1227,"change":1063,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-22",117.74,119.25,2.62,158100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1031,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",117.040001,117.53,116.010002,116.21,-0.22,134500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",116.29,116.54,115.5,116.47,-0.16,-0.14,127600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":815,"volume":1254,"transactions":9,"vwap":1252},"2026-04-17",116.33,117.17,116.16,116.63,1.98,280800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":88,"volume":1262,"transactions":9,"vwap":1260},"2026-04-16",114.029999,114.89,113.33,114.65,1.16,705100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",112.089996,113.68,111.89,113.49,1.43,1.28,137500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-14",111.050003,112.23,110.73,112.059998,2.16,1.97,229700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",107.39,110.029999,107.32,109.9,2.05,1.9,142200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":897,"volume":1297,"transactions":9,"vwap":1295},"2026-04-10",107.78,108.62,107.64,107.85,0.63,202600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",106.71,107.41,105.77,107.22,-0.09,-0.08,85600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",108.41,108.59,106.33,107.31,4.3,4.17,142600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1190,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",102.14,103.13,100.47,103.010002,0.51,182700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-06",102.3,102.86,101.71,102.49,0.86,0.85,149900,{"date":1334,"open":1335,"high":1336,"low":27,"close":1337,"change":1338,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-02",98.83,101.73,101.63,-0.03,297000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":232,"percent_change":232,"volume":1346,"transactions":9,"vwap":1345},"2026-04-01",101.24,102.54,101,101.66,165600,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",96.79,100.14,99.97,4.21,4.4,567900,{"date":1356,"open":1357,"high":1358,"low":25,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",98.46,98.6,95.76,-1.68,-1.72,494000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":414,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-27",98.7,99.010002,97.25,97.44,-1.78,205900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":823,"percent_change":327,"volume":1376,"transactions":9,"vwap":1375},"2026-03-26",101.32,101.52,99.21,214500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",103.35,103.68,102.4,102.82,0.47,0.46,250300,{"date":1387,"open":1388,"high":1389,"low":1373,"close":1390,"change":1072,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-24",102.15,102.97,102.35,-0.99,166700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":297,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",103.32,104.82,102.53,103.37,2.27,699400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1115,"volume":1407,"transactions":9,"vwap":1405},"2026-03-20",103.48,100.53,101.080002,-3.04,942900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",102.34,104.62,101.74,104.12,0.16,0.15,248300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",105.11,105.62,103.9,103.96,-1.34,-1.27,98500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":371,"percent_change":126,"volume":1432,"transactions":9,"vwap":1431},"2026-03-17",105.42,105.89,104.92,105.3,202100,{"date":1434,"open":1435,"high":1429,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-16",104.55,104.88,2.08,2.02,302200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1082,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",104.37,105.28,102.57,102.8,-0.9,281900,{"date":1449,"open":1430,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",105.13,103.4,103.7,-2.53,-2.38,184000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",106.12,106.86,105.43,106.23,0.6,0.57,86500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",105.44,107.050003,104.94,105.63,0,147500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1470,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1470},"2026-03-09",102.13,105.79,101.89,2.24,2.17,246400,{"date":1482,"open":1403,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1221,"volume":1487,"transactions":9,"vwap":1485},"2026-03-06",104.93,102.96,103.39,-2.04,276400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1460,"change":769,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1460},"2026-03-05",105.019997,106.31,103.76,-0.77,180100,{"date":1496,"open":1497,"high":1498,"low":1436,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-04",105.15,106.92,106.25,1.85,1.77,524900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",103.18,104.9,102.12,104.4,-2.56,-2.39,1165800,{"date":1513,"open":1396,"high":1285,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-02",104.53,106.96,0.2,0.19,262100,{"date":1520,"open":1521,"high":1294,"low":1461,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",106.62,106.76,-1.8,-1.66,130200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",110.4,107.28,108.56,-1.74,-1.58,645200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",109.099998,110.49,109.07,110.3,2.09,1.93,119600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-24",107.19,108.53,107.040001,108.21,1.87,1.76,89000,{"date":1553,"open":1554,"high":1283,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",107.07,105.88,106.34,-1.38,-1.28,123300,{"date":1561,"open":1429,"high":1562,"low":1563,"close":1564,"change":1056,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-20",108.040001,105.74,107.72,1.1,172900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1142,"percent_change":880,"volume":1573,"transactions":9,"vwap":1572},"2026-02-19",106.3,106.82,105.95,106.55,117300,{"date":1575,"open":1576,"high":1295,"low":1577,"close":1468,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1468},"2026-02-18",106.32,105.9,1.11,1.05,80100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":201,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",104.79,106.6,103.93,105.94,0.24,646600,{"date":1590,"open":1591,"high":1521,"low":1592,"close":1593,"change":495,"percent_change":495,"volume":1594,"transactions":9,"vwap":1593},"2026-02-13",106,104.86,105.7,107900,{"date":1596,"open":1597,"high":1597,"low":1428,"close":1470,"change":1598,"percent_change":1091,"volume":1599,"transactions":9,"vwap":1470},"2026-02-12",108.77,-2.48,150700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":158,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-11",108.92,109.2,107.080002,108.11,0.69,148000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1030,"volume":1614,"transactions":9,"vwap":1612},"2026-02-10",108.29,108.55,107.37,-0.39,253000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1099,"percent_change":339,"volume":1621,"transactions":9,"vwap":1620},"2026-02-09",105.87,108.28,105.55,107.76,176100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-06",103.91,106.63,103.51,106.35,4.32,4.23,223600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-05",102.68,103.87,101.76,102.029999,-1.57,-1.52,344700,{"date":1641,"open":1428,"high":1470,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",102.19,103.6,-2.25,-2.13,239200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-03",108.42,104.66,105.85,-2.03,-1.88,439300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1182,"percent_change":528,"volume":1661,"transactions":9,"vwap":1660},"2026-02-02",106.53,108.43,106.47,107.88,324300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1360,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-30",108.18,108.68,106.58,107.13,-1.54,265700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":747,"volume":1677,"transactions":9,"vwap":1675},"2026-01-29",109.42,109.49,106.28,108.81,-1.95,418600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":264,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-28",110.91,111.059998,110.14,110.76,0.83,133800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",109.040001,110.18,108.93,109.85,1.92,1.78,951100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":528,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",107.16,108.25,106.99,107.93,0.65,143400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1296,"volume":1710,"transactions":9,"vwap":1708},"2026-01-23",106.44,107.5,106.099998,107.23,0.67,113000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-22",107.089996,107.15,106.17,106.56,0.81,0.77,256700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1174,"percent_change":1726,"volume":1175,"transactions":9,"vwap":1725},"2026-01-21",104.98,106.67,104.48,105.75,1.54,{"date":1728,"open":1729,"high":1302,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-20",105.089996,104.080002,104.15,-3.19,-2.97,244500,{"date":1736,"open":1737,"high":1698,"low":1738,"close":1739,"change":1740,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-16",107.99,106.87,107.34,0.02,209000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1285,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1285},"2026-01-15",108,108.38,107.14,0.99,0.93,1698400,{"date":1751,"open":1752,"high":1604,"low":1753,"close":1311,"change":71,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1311},"2026-01-14",106.95,105.34,-1.01,251300,{"date":1757,"open":1564,"high":1758,"low":1759,"close":1301,"change":608,"percent_change":881,"volume":1760,"transactions":9,"vwap":1301},"2026-01-13",108.22,107.019997,199900,{"date":1762,"open":1657,"high":1548,"low":1657,"close":1292,"change":1763,"percent_change":200,"volume":1764,"transactions":9,"vwap":1292},"2026-01-12",0.36,212900,{"date":1766,"open":1311,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-09",107.68,105.98,107.42,1.38,1.3,451500,{"date":1774,"open":1775,"high":1554,"low":1776,"close":1777,"change":576,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-08",107.059998,105.41,106.040001,-1.35,146100,{"date":1781,"open":1782,"high":1664,"low":1783,"close":1784,"change":1785,"percent_change":1244,"volume":1786,"transactions":9,"vwap":1784},"2026-01-07",107.48,107.4,107.49,-0.17,186300,{"date":1788,"open":1789,"high":1790,"low":1716,"close":1791,"change":1792,"percent_change":264,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",107.21,107.75,107.66,0.97,1252800,{"date":1795,"open":1796,"high":1797,"low":1556,"close":1798,"change":286,"percent_change":1182,"volume":1799,"transactions":9,"vwap":1798},"2026-01-05",107.55,107.7,106.69,604600,{"date":1801,"open":1659,"high":1802,"low":1803,"close":1577,"change":65,"percent_change":1330,"volume":1804,"transactions":9,"vwap":1577},"2026-01-02",107.6,105.38,169000,{"date":1806,"open":1591,"high":1807,"low":1808,"close":1808,"change":1446,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",106.37,105,-0.85,82500,{"date":1812,"open":1591,"high":1556,"low":1813,"close":1577,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1577},"2025-12-30",105.82,-0.12,-0.11,96300,{"date":1818,"open":1470,"high":1499,"low":1819,"close":1820,"change":1821,"percent_change":1030,"volume":1822,"transactions":9,"vwap":1820},"2025-12-29",105.53,106.019997,-0.38,89500,{"date":1824,"open":1674,"high":1521,"low":1825,"close":1826,"change":1827,"percent_change":1190,"volume":1828,"transactions":9,"vwap":1826},"2025-12-26",106.14,106.4,0.55,68400,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1651,"change":800,"percent_change":1516,"volume":1833,"transactions":9,"vwap":1651},"2025-12-24",105.45,106.029999,42500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":1580,"transactions":9,"vwap":1837},"2025-12-23",104.45,105.64,104.43,0.92,0.88,{"date":1842,"open":1843,"high":1844,"low":1836,"close":1845,"change":454,"percent_change":484,"volume":1846,"transactions":9,"vwap":1845},"2025-12-22",105.080002,105.24,104.72,98300,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",103.11,104.31,2.04,1.99,299100,{"date":1855,"open":1856,"high":1389,"low":1857,"close":1858,"change":232,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-18",102.46,101.85,102.27,1.68,132000,{"date":1862,"open":1863,"high":1389,"low":1864,"close":1865,"change":1866,"percent_change":961,"volume":1867,"transactions":9,"vwap":1865},"2025-12-17",102.81,100.55,100.58,-2.26,256200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-16",102.39,103.050003,101.98,102.84,-0.74,-0.71,430200,{"date":1878,"open":1879,"high":1880,"low":1485,"close":1881,"change":537,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-15",105.14,105.35,103.58,-0.7,275800,{"date":1885,"open":1886,"high":1886,"low":1731,"close":1850,"change":1887,"percent_change":1115,"volume":1888,"transactions":9,"vwap":1850},"2025-12-12",106.7,-3.14,306200,{"date":1890,"open":1498,"high":1891,"low":1892,"close":1893,"change":1141,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-11",107.46,105.59,107.45,-0.6,264600,{"date":1897,"open":1898,"high":1618,"low":1899,"close":1900,"change":146,"percent_change":151,"volume":1901,"transactions":9,"vwap":1900},"2025-12-10",107.51,106.78,108.099998,145000,{"date":1903,"open":1529,"high":1904,"low":1905,"close":1564,"change":1906,"percent_change":1516,"volume":1907,"transactions":9,"vwap":1564},"2025-12-09",107.81,107.010002,0.22,136300,{"date":1909,"open":1910,"high":1744,"low":1554,"close":1706,"change":1747,"percent_change":1748,"volume":1911,"transactions":9,"vwap":1706},"2025-12-08",107.12,135300,{"date":1913,"open":1914,"high":1714,"low":1915,"close":1916,"change":1296,"percent_change":1462,"volume":1917,"transactions":9,"vwap":1916},"2025-12-05",106.57,106.22,106.51,161100,{"date":1919,"open":1651,"high":1458,"low":1443,"close":1555,"change":737,"percent_change":1205,"volume":1920,"transactions":9,"vwap":1555},"2025-12-04",88100,{"date":1922,"open":1923,"high":1593,"low":1924,"close":1619,"change":1925,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1619},"2025-12-03",104.75,104.34,0.08,255000,{"date":1928,"open":1430,"high":1929,"low":1930,"close":1931,"change":116,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-02",106.07,104.68,105.47,1.08,112000,{"date":1935,"open":1936,"high":1930,"low":1937,"close":1924,"change":1244,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1924},"2025-12-01",103.31,103.16,-0.15,104800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1943},"2025-11-28",103.84,104.5,103.67,0.64,0.62,452400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1269,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-26",103.62,104.2,103.040001,103.86,1.4,216000,{"date":1957,"open":1958,"high":1633,"low":1351,"close":1959,"change":1471,"percent_change":1471,"volume":1960,"transactions":9,"vwap":1959},"2025-11-25",101.28,102.43,143100,{"date":1962,"open":1865,"high":1963,"low":1865,"close":1959,"change":1964,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1959},"2025-11-24",102.69,2.23,252900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":106,"percent_change":106,"volume":1972,"transactions":9,"vwap":1971},"2025-11-21",100.029999,101.64,98.25,100.2,286600,{"date":1974,"open":1975,"high":1563,"low":1976,"close":1350,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1350},"2025-11-20",105.39,99.84,-2.84,-2.76,377400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":37,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",102.25,103.95,102.019997,102.98,0.71,269300,{"date":1989,"open":1863,"high":1990,"low":1991,"close":1982,"change":1369,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1982},"2025-11-18",103.46,101.36,-1.71,166900,{"date":1995,"open":1411,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-17",105.76,103.3,104.029999,-1.7,-1.61,502600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1182,"percent_change":1986,"volume":2008,"transactions":9,"vwap":2007},"2025-11-14",102.9,106.46,102.7,105.73,277500,{"date":2010,"open":2011,"high":1604,"low":1435,"close":1722,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1722},"2025-11-13",106.94,-2.75,-2.55,354500,{"date":2016,"open":1900,"high":2017,"low":1699,"close":2018,"change":151,"percent_change":737,"volume":2019,"transactions":9,"vwap":2018},"2025-11-12",108.19,107.73,358300,{"date":2021,"open":1796,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1082,"volume":2026,"transactions":9,"vwap":2024},"2025-11-11",107.83,106.77,107.38,-0.94,259700,{"date":2028,"open":2029,"high":2030,"low":1498,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-10",107.44,108.54,108.32,2.96,2.81,299700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":507,"volume":2041,"transactions":9,"vwap":2038},"2025-11-07",104.97,105.36,103.080002,-0.44,557200,{"date":2043,"open":2044,"high":2045,"low":1467,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-06",107.9,107.95,105.8,-2.54,-2.34,146200,{"date":2051,"open":2052,"high":2053,"low":1790,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-05",107.84,109.41,108.34,0.13,0.12,257500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1548,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1548},"2025-11-04",109.13,109.84,108.010002,-3.1,-2.79,182300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1606,"volume":2073,"transactions":9,"vwap":2071},"2025-11-03",111.8,112.14,110.94,111.31,0.76,204600,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-31",111.85,110.019997,110.55,-0.06,-0.05,355800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-30",111.29,111.64,110.56,110.61,-1.48,-1.32,195500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1265,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1265},"2025-10-29",112.4,112.78,111.26,0.89,0.8,184100,{"date":2100,"open":2101,"high":2085,"low":1286,"close":2102,"change":2103,"percent_change":1770,"volume":2104,"transactions":9,"vwap":2102},"2025-10-28",110.16,111.2,1.51,249500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-27",109.18,109.73,108.91,109.69,2.11,1.96,250900,{"date":2115,"open":1667,"high":2116,"low":2117,"close":2118,"change":1174,"percent_change":2103,"volume":2119,"transactions":9,"vwap":2118},"2025-10-24",107.92,106.89,107.58,242400,{"date":2121,"open":1930,"high":1499,"low":1930,"close":1768,"change":587,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1768},"2025-10-23",1.04,144800,{"date":2125,"open":1563,"high":1707,"low":2126,"close":2127,"change":1809,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-22",103.74,104.89,-0.8,255800,{"date":2131,"open":1651,"high":2132,"low":2133,"close":1563,"change":2040,"percent_change":597,"volume":2134,"transactions":9,"vwap":1563},"2025-10-21",106.19,105.4,98100,{"date":2136,"open":1892,"high":1625,"low":1892,"close":2137,"change":630,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-20",106.18,1.29,383000,{"date":2141,"open":2142,"high":2143,"low":1881,"close":2144,"change":2145,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-17",104,105.2,104.83,0.11,144400,{"date":2148,"open":2149,"high":1302,"low":1422,"close":1845,"change":403,"percent_change":151,"volume":2150,"transactions":9,"vwap":1845},"2025-10-16",105.31,280900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-15",105.07,105.27,103.21,104.35,1.18,1.14,269800,{"date":2161,"open":1937,"high":2162,"low":2163,"close":2164,"change":993,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-14",104.22,102.050003,103.17,-1.43,143300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1228,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-13",104.33,104.99,103.92,104.67,2.57,245500,{"date":2176,"open":1705,"high":1886,"low":2177,"close":2163,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2163},"2025-10-10",101.93,-4.3,-4.04,171700,{"date":2182,"open":1666,"high":2183,"low":2184,"close":1627,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1627},"2025-10-09",106.66,105.91,-0.24,-0.23,131300,{"date":2189,"open":1490,"high":1584,"low":1490,"close":2190,"change":1859,"percent_change":1174,"volume":2191,"transactions":9,"vwap":2190},"2025-10-08",106.59,121400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1754,"percent_change":2198,"volume":2123,"transactions":9,"vwap":2197},"2025-10-07",106.2,106.42,104.71,104.91,-0.95,{"date":2200,"open":1302,"high":1807,"low":2201,"close":2202,"change":1565,"percent_change":1579,"volume":2203,"transactions":9,"vwap":2202},"2025-10-06",105.66,105.92,118200,{"date":2205,"open":2206,"high":2207,"low":1508,"close":1396,"change":1814,"percent_change":1815,"volume":2208,"transactions":9,"vwap":1396},"2025-10-03",105.22,105.65,192100,{"date":2210,"open":2211,"high":1776,"low":1508,"close":1469,"change":1986,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1469},"2025-10-02",105.099998,0.68,334000,{"date":2215,"open":1445,"high":2216,"low":2217,"close":2218,"change":88,"percent_change":1747,"volume":2219,"transactions":9,"vwap":2218},"2025-10-01",104.28,102.76,104.23,109500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2155,"change":264,"percent_change":2096,"volume":2225,"transactions":9,"vwap":2155},"2025-09-30",102.37,103.26,102.07,197300,{"date":2227,"open":1388,"high":2004,"low":1507,"close":1326,"change":1048,"percent_change":1462,"volume":2228,"transactions":9,"vwap":1326},"2025-09-29",142300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2056,"percent_change":2056,"volume":2234,"transactions":9,"vwap":2232},"2025-09-26",101.43,101.69,100.6,468700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":361,"percent_change":361,"volume":1594,"transactions":9,"vwap":2240},"2025-09-25",100.78,101.8,100.41,101.57,{"date":2242,"open":1343,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1141,"volume":2247,"transactions":9,"vwap":2245},"2025-09-24",102.79,101.16,101.77,-0.67,96700,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1809,"volume":2254,"transactions":9,"vwap":2252},"2025-09-23",103.45,102.18,102.44,-0.88,145700,{"date":2256,"open":2257,"high":1398,"low":2257,"close":1395,"change":382,"percent_change":1859,"volume":2258,"transactions":9,"vwap":1395},"2025-09-22",101.62,91500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1182,"percent_change":158,"volume":2265,"transactions":9,"vwap":2264},"2025-09-19",100.98,101.86,100.84,101.61,124400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1501,"volume":2273,"transactions":9,"vwap":2271},"2025-09-18",100.36,101.17,100.080002,100.86,1.75,234900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1142,"percent_change":1142,"volume":2280,"transactions":9,"vwap":2279},"2025-09-17",99.59,99.73,98.26,99.11,95100,{"date":2282,"open":2283,"high":2284,"low":2276,"close":2285,"change":2286,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-16",100.25,100.51,99.61,-0.3,135400,{"date":2289,"open":2290,"high":1351,"low":2291,"close":2292,"change":2293,"percent_change":1331,"volume":2294,"transactions":9,"vwap":2292},"2025-09-15",99.23,99.019997,99.91,0.84,107800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":485,"percent_change":485,"volume":2301,"transactions":9,"vwap":2300},"2025-09-12",99.13,99.27,98.69,99.07,92400,{"date":2303,"open":2304,"high":2305,"low":2299,"close":2306,"change":1205,"percent_change":1205,"volume":2307,"transactions":9,"vwap":2306},"2025-09-11",99.050003,99.25,98.79,106500,{"date":2309,"open":2310,"high":1366,"low":2311,"close":2312,"change":382,"percent_change":1501,"volume":2313,"transactions":9,"vwap":2312},"2025-09-10",98.5,98.040001,98.48,94100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":141,"percent_change":737,"volume":2320,"transactions":9,"vwap":2319},"2025-09-09",96.67,96.85,96.099998,96.77,59100,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":1748,"percent_change":1792,"volume":2326,"transactions":9,"vwap":2325},"2025-09-08",96.07,96.83,96.45,1242500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1245,"percent_change":1938,"volume":2333,"transactions":9,"vwap":2332},"2025-09-05",96.49,96.51,94.73,95.52,109100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":1296,"percent_change":136,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",94.95,95.66,94.58,71300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2342,"change":211,"percent_change":897,"volume":2345,"transactions":9,"vwap":2342},"2025-09-03",95.029999,95.34,94.44,75600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1391,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-02",93.7,94.57,93.27,94.47,-1.04,149400,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":1369,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-29",96.59,95.25,95.46,-1.83,103000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1827,"percent_change":1463,"volume":2367,"transactions":9,"vwap":2366},"2025-08-28",96.69,97.42,96.14,97.24,93000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2363,"change":51,"percent_change":1322,"volume":2373,"transactions":9,"vwap":2363},"2025-08-27",96.040001,96.71,95.75,112600,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":371,"percent_change":568,"volume":2379,"transactions":9,"vwap":2378},"2025-08-26",95.73,96.23,96.2,66400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2079,"percent_change":2079,"volume":2386,"transactions":9,"vwap":2385},"2025-08-25",95.74,96.36,95.41,95.78,149700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":23,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-22",94.35,96.38,94.21,95.84,1.5,234700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":507,"percent_change":2040,"volume":2401,"transactions":9,"vwap":2400},"2025-08-21",94.5,94.89,94.099998,94.42,141200,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-20",95.2,93.51,94.84,-0.72,-0.75,244800,{"date":2411,"open":1367,"high":2412,"low":2358,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",97.47,95.56,-1.84,-1.89,130500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":372,"percent_change":455,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",97.019997,97.55,97,97.4,164200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":537,"percent_change":2408,"volume":2430,"transactions":9,"vwap":2429},"2025-08-15",97.86,97.91,96.87,97.11,162600,{"date":2432,"open":2433,"high":2434,"low":2364,"close":2435,"change":1031,"percent_change":716,"volume":2228,"transactions":9,"vwap":2435},"2025-08-14",97.6,98.2,97.84,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1244,"percent_change":1244,"volume":2441,"transactions":9,"vwap":2440},"2025-08-13",98.8,97.82,98.099998,110900,{"date":2443,"open":2444,"high":2445,"low":2324,"close":2278,"change":81,"percent_change":1770,"volume":2446,"transactions":9,"vwap":2278},"2025-08-12",97.43,98.29,140000,{"date":2448,"open":2449,"high":2450,"low":2363,"close":2451,"change":538,"percent_change":607,"volume":2452,"transactions":9,"vwap":2451},"2025-08-11",97.38,97.85,96.92,104200,{"date":2454,"open":2455,"high":2456,"low":2316,"close":2444,"change":1330,"percent_change":2096,"volume":2457,"transactions":9,"vwap":2444},"2025-08-08",96.9,97.53,88400,{"date":2459,"open":1368,"high":2460,"low":2461,"close":2462,"change":126,"percent_change":371,"volume":2463,"transactions":9,"vwap":2462},"2025-08-07",97.64,95.86,96.57,155200,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":101,"percent_change":394,"volume":2469,"transactions":9,"vwap":2468},"2025-08-06",95.19,96.27,96.17,259800,{"date":2471,"open":2472,"high":2472,"low":2336,"close":2473,"change":1073,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-05",96.22,95.16,-0.81,119200,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":1288,"percent_change":1438,"volume":2481,"transactions":9,"vwap":2480},"2025-08-04",94.81,96.010002,95.94,148300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2359,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-01",94.92,94.94,93.59,94.040001,-1.91,123600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":316,"percent_change":243,"volume":2496,"transactions":9,"vwap":2495},"2025-07-31",97.9,97.98,95.48,95.87,214800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-30",96.16,96.58,95.71,96.33,0.43,0.45,172200,{"date":2507,"open":2462,"high":2419,"low":2508,"close":2509,"change":1785,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-29",95.81,95.9,-0.18,158600,{"date":2513,"open":2514,"high":2515,"low":2413,"close":2323,"change":211,"percent_change":897,"volume":2516,"transactions":9,"vwap":2323},"2025-07-28",95.64,96.080002,88000,{"date":2518,"open":2519,"high":2376,"low":2520,"close":2521,"change":1414,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-25",95.27,95.14,95.51,0.17,79000,{"date":2525,"open":2520,"high":2413,"low":2526,"close":2527,"change":1383,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-24",94.8,95.35,0.5,119000,{"date":2531,"open":2532,"high":2342,"low":2533,"close":2534,"change":1946,"percent_change":136,"volume":2535,"transactions":9,"vwap":2534},"2025-07-23",94.56,94.07,94.88,117500,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":577,"percent_change":71,"volume":2541,"transactions":9,"vwap":2540},"2025-07-22",95.15,93.65,94.26,177100,{"date":2543,"open":2519,"high":2544,"low":2545,"close":2546,"change":2056,"percent_change":2055,"volume":2547,"transactions":9,"vwap":2546},"2025-07-21",95.92,95.21,95.29,109700,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":881,"percent_change":1030,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",95.79,94.96,95.17,158400,{"date":2555,"open":2556,"high":2557,"low":2397,"close":2521,"change":1579,"percent_change":1578,"volume":2558,"transactions":9,"vwap":2521},"2025-07-17",94.64,95.55,330400,{"date":2560,"open":2561,"high":2338,"low":2562,"close":2563,"change":800,"percent_change":1906,"volume":2564,"transactions":9,"vwap":2563},"2025-07-16",94.19,93.4,94.46,94700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1261,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-15",94.34,94.63,94.17,94.25,1.25,146300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1938,"percent_change":1244,"volume":1206,"transactions":9,"vwap":2578},"2025-07-14",92.97,93.37,92.38,93.089996,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":608,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-11",93.18,93.79,93.059998,93.24,-0.4,111000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-10",94,94.050003,93,93.61,-0.07,100300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2072,"percent_change":1047,"volume":2601,"transactions":9,"vwap":2600},"2025-07-09",93.21,93.99,93.099998,93.68,95500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1763,"percent_change":484,"volume":2608,"transactions":9,"vwap":2607},"2025-07-08",92.83,93.12,92.68,92.92,67100,{"date":2610,"open":2611,"high":2583,"low":2612,"close":2613,"change":1493,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-07",92.89,92.17,92.56,-0.83,133200,{"date":2617,"open":2606,"high":2618,"low":2606,"close":2619,"change":1792,"percent_change":1579,"volume":2620,"transactions":9,"vwap":2619},"2025-07-03",93.69,93.33,222700,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":1932,"percent_change":2157,"volume":2626,"transactions":9,"vwap":2625},"2025-07-02",90.93,92.4,92.36,110000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1081,"volume":2634,"transactions":9,"vwap":2632},"2025-07-01",91.91,92.16,90.76,91.28,-1.06,82200,{"date":2636,"open":2630,"high":2637,"low":2638,"close":2639,"change":37,"percent_change":2097,"volume":2640,"transactions":9,"vwap":2639},"2025-06-30",92.52,91.76,92.34,176300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":106,"percent_change":495,"volume":2647,"transactions":9,"vwap":2646},"2025-06-27",91.62,92.25,91.13,91.61,85700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":131,"percent_change":1330,"volume":2654,"transactions":9,"vwap":2653},"2025-06-26",91.31,91.68,90.83,91.55,334200,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":1840,"percent_change":1124,"volume":2660,"transactions":9,"vwap":2659},"2025-06-25",90.21,90.81,90.77,83000,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":1437,"volume":2667,"transactions":9,"vwap":2665},"2025-06-24",89,89.97,89.89,1.83,124000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1792,"percent_change":1578,"volume":2674,"transactions":9,"vwap":2673},"2025-06-23",86.85,88.16,86.68,88.059998,110500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":507,"percent_change":243,"volume":1594,"transactions":9,"vwap":2680},"2025-06-20",87.98,88.050003,86.7,87.089996,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":146,"percent_change":568,"volume":2687,"transactions":9,"vwap":2686},"2025-06-18",87.55,87.85,87.059998,87.51,125500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2246,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-17",87.42,87.86,86.97,87.13,-0.76,67600,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1565,"percent_change":548,"volume":2701,"transactions":9,"vwap":2700},"2025-06-16",87.26,88.15,87.8,153200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2679,"change":436,"percent_change":2707,"volume":2208,"transactions":9,"vwap":2679},"2025-06-13",87,87.6,86.5,-1.63,{"date":2709,"open":2683,"high":2710,"low":2711,"close":2712,"change":1946,"percent_change":1986,"volume":2713,"transactions":9,"vwap":2712},"2025-06-12",88.31,87.54,88.14,251500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1305,"percent_change":1304,"volume":1032,"transactions":9,"vwap":2719},"2025-06-11",87.94,88.23,87.19,87.52,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2705,"change":1296,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2705},"2025-06-10",87.14,87.68,86.83,0.72,166300,{"date":2728,"open":2729,"high":2686,"low":2730,"close":2692,"change":485,"percent_change":141,"volume":2731,"transactions":9,"vwap":2692},"2025-06-09",86.92,86.78,109300,{"date":2733,"open":2734,"high":2685,"low":2735,"close":2736,"change":37,"percent_change":1331,"volume":2737,"transactions":9,"vwap":2736},"2025-06-06",86.74,86.53,86.69,107200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2185,"percent_change":640,"volume":2744,"transactions":9,"vwap":2743},"2025-06-05",86.44,87.11,85.74,85.96,173500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":151,"percent_change":454,"volume":2751,"transactions":9,"vwap":2750},"2025-06-04",86.13,86.43,85.87,86.2,256600,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":383,"volume":2758,"transactions":9,"vwap":2756},"2025-06-03",84.76,85.91,85.85,1.03,114000,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":1718,"percent_change":1839,"volume":2764,"transactions":9,"vwap":2763},"2025-06-02",83.87,84.99,84.82,157700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":608,"percent_change":2040,"volume":2771,"transactions":9,"vwap":2770},"2025-05-30",84.35,84.37,82.88,84.050003,127800,{"date":2773,"open":2774,"high":2774,"low":2770,"close":2775,"change":141,"percent_change":146,"volume":2776,"transactions":9,"vwap":2775},"2025-05-29",85.56,84.42,417200,{"date":2778,"open":2779,"high":2780,"low":2770,"close":2781,"change":880,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-28",84.53,84.84,84.099998,-0.56,218500,{"date":2785,"open":2761,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-27",84.63,83.75,84.57,1.84,2.22,275400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1391,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-23",82.27,83.15,82.11,82.73,-1.18,71700,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-22",83.42,84.23,83.72,0.03,0.04,73600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":748,"percent_change":1668,"volume":2814,"transactions":9,"vwap":2813},"2025-05-21",84.33,85.37,83.37,83.69,171500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":317,"percent_change":1613,"volume":2821,"transactions":9,"vwap":2820},"2025-05-20",84.8,85.059998,84.44,85,120200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":111,"percent_change":111,"volume":2828,"transactions":9,"vwap":2827},"2025-05-19",84.21,85.4,84.13,85.33,317800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2806,"percent_change":496,"volume":2835,"transactions":9,"vwap":2834},"2025-05-16",85.43,85.44,84.71,85.34,78600,{"date":2837,"open":2838,"high":2742,"low":2839,"close":2840,"change":496,"percent_change":106,"volume":2841,"transactions":9,"vwap":2840},"2025-05-15",84.81,84.78,85.3,105700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":425,"percent_change":1296,"volume":2848,"transactions":9,"vwap":2847},"2025-05-14",84.94,85.42,84.72,85.25,256400,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2846,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2846},"2025-05-13",83.33,84.98,1.39,1.67,202400,{"date":2857,"open":2858,"high":2802,"low":2859,"close":2851,"change":2860,"percent_change":1353,"volume":2861,"transactions":9,"vwap":2851},"2025-05-12",83.13,82.16,3.51,136800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2055,"percent_change":1414,"volume":2868,"transactions":9,"vwap":2867},"2025-05-09",80.3,80.41,79.48,79.82,76900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2528,"percent_change":1296,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",80,80.48,79.18,79.69,87800,{"date":2877,"open":2878,"high":2866,"low":2879,"close":2880,"change":211,"percent_change":1986,"volume":2881,"transactions":9,"vwap":2880},"2025-05-07",78.53,78.019997,79.19,74200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":685,"volume":2889,"transactions":9,"vwap":2887},"2025-05-06",77.99,79.07,77.93,78.63,-0.63,102700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1613,"volume":2897,"transactions":9,"vwap":2895},"2025-05-05",79.16,79.83,79.14,79.26,-0.31,172700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1771,"percent_change":1000,"volume":2904,"transactions":9,"vwap":2903},"2025-05-02",79.23,79.96,78.96,79.57,170400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2853,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-01",78.57,79.4,78.26,78.27,1.81,130100,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":825,"transactions":9,"vwap":2918},"2025-04-30",75.56,77.22,74.93,76.88,0.14,0.18,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":200,"percent_change":2504,"volume":2926,"transactions":9,"vwap":2925},"2025-04-29",75.96,76.96,76.74,154400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":106,"percent_change":1925,"volume":2933,"transactions":9,"vwap":2932},"2025-04-28",76.25,76.54,75.34,76.4,63100,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":1331,"percent_change":116,"volume":2939,"transactions":9,"vwap":2938},"2025-04-25",75.059998,76.45,76.34,182100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2943,"change":2945,"percent_change":970,"volume":2946,"transactions":9,"vwap":2943},"2025-04-24",73.69,75.49,73.38,2.42,80900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-04-23",73.76,74.37,72.76,73.07,2.07,2.92,257800,{"date":179,"open":2957,"high":2958,"low":175,"close":2959,"change":158,"percent_change":1579,"volume":2960,"transactions":9,"vwap":2959},70.26,71.4,71,118700]