[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MXI":3,"homepage-market-summary":29,"stock-historical-MXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MXI","2026-10-05",{"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 Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.069,2.250258,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},108.76,107.6905,108.99,107.8,0.96,0.89,5569.605706,118.51,87.82,27574.274478601594,68.2,5039,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},80.3,21296,7773142.894129,35.37,"2025-04-23",[182,185,195,206,216,225,236,247,258,268,278,288,298,308,318,329,340,350,360,370,380,391,401,411,421,430,440,451,461,470,480,489,499,509,518,528,539,549,558,569,578,588,598,606,615,625,635,645,656,666,675,686,696,705,716,725,736,747,755,765,775,783,790,797,804,810,818,826,835,843,851,858,866,875,881,888,895,902,910,918,925,931,938,945,952,961,969,978,987,994,1002,1011,1018,1025,1033,1040,1048,1055,1063,1071,1080,1088,1097,1105,1111,1119,1128,1136,1144,1153,1160,1167,1174,1179,1186,1192,1197,1202,1210,1217,1223,1230,1234,1238,1244,1250,1255,1262,1269,1275,1282,1290,1297,1305,1313,1320,1329,1338,1346,1354,1360,1368,1374,1382,1390,1397,1404,1411,1417,1423,1430,1438,1445,1452,1459,1466,1472,1478,1484,1489,1494,1501,1508,1515,1522,1529,1535,1544,1550,1556,1564,1571,1577,1582,1589,1595,1600,1606,1614,1621,1626,1632,1640,1646,1653,1660,1665,1671,1677,1685,1691,1696,1701,1708,1713,1719,1727,1733,1740,1747,1754,1761,1768,1776,1782,1788,1796,1804,1812,1819,1824,1831,1837,1843,1848,1854,1860,1865,1870,1877,1885,1893,1899,1905,1911,1919,1927,1935,1941,1948,1955,1962,1968,1975,1982,1988,1996,2001,2008,2015,2021,2025,2029,2034,2039,2046,2053,2059,2062,2067,2073,2077,2081,2087,2091,2096,2102,2106,2110,2116,2120,2125,2133,2137,2141,2145,2150,2155,2160,2166,2172,2177,2183,2188,2194,2200,2205,2210,2216,2219,2223,2227,2232,2238,2243,2248,2252,2258,2265,2269,2275,2281,2287,2292,2297,2303,2310,2316,2323,2329,2337,2342,2348,2354,2360,2366,2371,2378,2384,2389,2394,2401,2406,2410,2418,2422,2426,2429,2434,2438,2442,2447,2454,2458,2464,2468,2471,2475,2482,2488,2493,2497,2501,2508,2512,2518,2522,2528,2531,2537,2540,2544,2550,2555,2561,2564,2569,2571,2575,2582,2588,2591,2595,2602,2608,2614,2620,2626,2632,2637,2645,2651,2655,2661,2666],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},224,108.4109,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",107.749,108.3799,107.55,1.68,1.58,6904.26302,341,107.8874,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",106.38,106.49,105.505,106.12,-0.87,-0.81,9177.40819,357,106.0085,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",108.205,108.77,106.99,-0.59,-0.55,9880.834376,449,107.8282,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":204,"vwap":224},"2026-09-29",108.34,107.17,107.58,-0.4092,-0.38,7497.009452,107.5296,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",107.52,108.240931,107.4907,107.9892,-1.3442,-1.23,7721.523494,641,107.7466,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",108.7316,109.49,108.5,109.3334,0.344,0.32,18875.6644,526,109.0743,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",109.17,109.24,108.33,108.9894,-0.8206,-0.75,8180.570788,650,108.8816,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",110.55,109.6,109.81,-2.0876,-1.87,29500.774936,452,109.8891,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",110.28,112.07,111.8976,2.0191,1.84,5559.93642,486,111.0413,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",110.74,109.604254,109.8785,0.0585,0.05,8007.168678,264,109.8534,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",110.46,109.39,109.82,-1.1013,-0.99,13715.519481,495,109.6435,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",111.18,111.32,110.9213,1.5106,1.38,5414.522764,235,111.0827,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",111.01,108.55,109.4107,-0.7757,-0.7,11716.490427,290,110.4341,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",110.09,110.26,109.42,110.1864,-0.1814,-0.16,388903.508554,679,110.2443,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",110.5,110.75,109.76,110.3678,-1.681,-1.5,7042.335345,244,110.2513,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",112.6,111.91,112.0488,0.5466,0.49,11604.495398,288,112.2513,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",112.34,111.41,111.5022,-3.1428,-2.74,20565.817407,432,112.1312,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",115.51,114.575,114.645,-0.5959,-0.52,12154.166379,580,114.9143,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",115.96,116.28,115.2409,-0.0519,-0.05,60428.965215,335,116.2257,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",114.77,115.62,114.61,115.2928,-0.6572,-0.57,18462.576939,278,115.1263,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",116.57,115.33,115.95,0.9169,0.8,73154.545014,1103,116.0113,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",114.23,115.59,115.0331,1.3016,1.14,141318.705397,482,115.1933,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",114.63,115.01,113.7315,-1.7184,-1.49,21812.351364,380,114.5882,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":212,"volume":427,"transactions":428,"vwap":429},"2026-08-31",116.45,115.1851,115.4499,-0.6401,105868.975949,263,115.5264,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",118.04,115.925,116.09,-1.08,-0.92,31185.148384,383,116.4049,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",116.94,117.4,116.36,117.17,-0.3,-0.26,35878.473124,237,117.062,{"date":452,"open":453,"high":24,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",118.19,117.43,117.47,-1.02,-0.86,37393.453534,450,117.7678,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":21,"volume":467,"transactions":468,"vwap":469},"2026-08-25",117.09,118.49,116.71,1.1232,53303.561864,514,117.3462,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":100,"volume":477,"transactions":478,"vwap":479},"2026-08-24",117.38,117.93,116.92,117.3668,0.6568,340580.293266,1100,117.721,{"date":481,"open":482,"high":483,"low":482,"close":465,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",115.64,116.81,2.59,2.27,33908.136051,213,116.692,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",112.48,114.415,114.12,0.875,0.77,10931.550733,209,114.0007,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",112.5,114.1,113.245,2.881,2.61,6480.339727,164,113.2761,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",111.05,110.364,-1.336,-1.2,8322.705329,310,110.6168,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",111.44,111.86,111.7,0.3989,0.36,9483.91358,198,111.6686,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",111.19,111.83,111.12,111.3011,0.0911,0.08,8233.753525,193,111.4093,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",112.31,111.15,111.21,-1.4818,-1.31,11025.155671,274,111.6822,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",114.01,112.6918,-0.2024,-0.18,6427.800991,176,113.0664,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",113.48,113.67,112.75,112.8942,-0.5058,-0.45,14455.22275,238,113.084,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":524,"volume":575,"transactions":576,"vwap":577},"2026-08-10",112.47,113.4,112.2197,0.41,15309.229846,289,112.8448,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":306,"vwap":587},"2026-08-07",112.79,113.0402,112.58,112.99,2,1.8,9154.66871,112.9274,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":85,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",111.5,111.72,110.895,110.99,-0.72,10748.211091,265,111.2005,{"date":599,"open":332,"high":521,"low":332,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",111.79,2.6373,2.42,21234.245731,395,111.6224,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":286,"vwap":614},"2026-08-04",107.85,109.23,109.1527,2.7089,2.54,48085.533933,109.0244,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":105,"volume":622,"transactions":623,"vwap":624},"2026-08-03",105.98,106.45,105.76,106.4438,0.7738,14887.719816,200,105.985,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",106.97,105.47,105.67,-2.32,-2.15,33059.940775,421,106.027,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",107.29,108.11,107.99,2.57,2.44,24887.910964,369,107.8066,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",105.305,105.74,104.775,105.42,-0.7069,-0.67,5772.083774,165,105.4254,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",105.58,106.44,106.1269,0.4634,0.44,5792.633804,170,106.0067,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":284,"volume":672,"transactions":673,"vwap":674},"2026-07-27",106.13,105.135,105.6635,0.0535,3449.566294,117,105.5981,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",105.11,105.97,105.0129,105.61,0.45,0.43,21755.097833,226,105.6983,{"date":687,"open":688,"high":629,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",104.79,104.58,105.16,-1.29,-1.21,14885.552598,207,104.9373,{"date":697,"open":698,"high":699,"low":698,"close":618,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",105.57,106.63,1.703,1.63,15358.52245,210,106.3638,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",104.3,105.0804,104.015,104.747,1.587,1.54,13313.524766,216,104.7767,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",104.09,103.16,-1.1,-1.06,10779.42179,191,103.7843,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",103.79,104.32,103.56,104.26,-0.626,-0.6,2281.319648,142,104.1001,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",104.99,105.48,104.44,104.886,-1.327,-1.25,7619.224841,245,104.9947,{"date":748,"open":699,"high":699,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":723,"vwap":754},"2026-07-15",105.269878,106.213,0.063,0.06,5698.279734,106.2233,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",106.64,107.48,106.15,1.52,1.45,6074.856722,157,106.9887,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":691,"volume":772,"transactions":773,"vwap":774},"2026-07-13",105.52,106.03,104.62,104.63,-1.37,15348.105387,344,105.3589,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",105.15,106.27,106,1.15,1.1,11900,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",104.17,104.85,1.02,0.98,6400,{"date":791,"open":689,"high":689,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",102.87,103.83,-2.6,-2.44,24300,{"date":798,"open":799,"high":799,"low":668,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",107,106.43,-2.08,-1.92,64100,{"date":805,"open":220,"high":806,"low":220,"close":807,"change":105,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",108.56,108.51,0.68,19800,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",108.13,106.84,107.78,1.82,1.72,33100,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",105.6,106.93,105.96,0.12,0.11,6700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",105.63,106.11,105.39,105.84,0.25,0.24,13500,{"date":836,"open":668,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",106.17,105.099998,105.59,-0.68,-0.64,6900,{"date":844,"open":845,"high":846,"low":847,"close":778,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":778},"2026-06-26",106.29,107.11,106.21,-0.54,-0.51,10700,{"date":852,"open":853,"high":758,"low":854,"close":855,"change":781,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",106.66,106.51,106.81,1.04,45400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":435,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",105.75,106.39,105.45,105.71,-1.01,7700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",107.28,107.56,106.75,106.79,-2.8,-2.55,7900,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":211,"volume":880,"transactions":9,"vwap":878},"2026-06-22",108.82,109.59,-0.65,10800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":514,"percent_change":435,"volume":887,"transactions":9,"vwap":886},"2026-06-18",111.4,111.42,109.83,110.24,45900,{"date":889,"open":890,"high":891,"low":884,"close":520,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":520},"2026-06-17",113.029999,114.21,-1.76,-1.55,9900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":524,"percent_change":243,"volume":901,"transactions":9,"vwap":900},"2026-06-16",113.35,113.72,112.86,113.2,45700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":156,"volume":909,"transactions":9,"vwap":907},"2026-06-15",113.17,113.74,112.52,112.84,0.75,48300,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",110.58,112.32,112.089996,2.05,1.86,8100,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",107.040001,110.040001,4.14,3.91,15300,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":795,"volume":894,"transactions":9,"vwap":929},"2026-06-10",107.63,108.099998,105.9,-2.65,{"date":932,"open":933,"high":933,"low":934,"close":311,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":311},"2026-06-09",109.080002,106.85,0.85,0.79,26300,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":202,"volume":944,"transactions":9,"vwap":942},"2026-06-08",108.7,107.61,107.7,-0.88,10200,{"date":946,"open":353,"high":353,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",108.29,108.58,-4.48,-3.96,10600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",113.26,113.6,112.85,113.059998,-0.07,-0.06,6300,{"date":962,"open":963,"high":964,"low":890,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",113.52,114.019997,113.13,-1.07,-0.94,9600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",113.21,114.54,113.050003,114.2,1.39,1.23,11500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",111.56,113.099998,111.019997,112.81,-0.25,-0.22,12900,{"date":988,"open":904,"high":989,"low":990,"close":957,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":957},"2026-05-29",113.92,112.87,0.16,0.14,12700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":681,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",111.96,113.12,111.27,112.9,0.51,8600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",112.35,112.7,112.28,112.39,-0.15,-0.13,20400,{"date":1012,"open":1013,"high":1014,"low":150,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",112.050003,112.54,2.29,2.08,38100,{"date":1019,"open":1020,"high":1021,"low":878,"close":1022,"change":1023,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-22",110.080002,110.43,110.25,-0.02,7500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",108.41,110.63,110.27,1.19,1.09,253000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":933,"change":815,"percent_change":1038,"volume":1039,"transactions":9,"vwap":933},"2026-05-20",107.45,109.11,107.18,1.7,17000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",108.3,106.8,107.26,-2.39,-2.18,36400,{"date":1049,"open":1050,"high":1051,"low":1036,"close":1052,"change":1053,"percent_change":166,"volume":1054,"transactions":9,"vwap":1052},"2026-05-18",110.059998,110.19,109.65,0.22,163100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",110.92,109.38,109.43,-4.41,-3.87,41400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",115.07,113.81,113.84,-1.15,-1,14200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",114.57,115.19,114.45,114.99,0.81,0.71,10300,{"date":1081,"open":1082,"high":1083,"low":571,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",114.16,114.49,114.18,-0.12,-0.1,48900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",113.47,114.53,113.31,114.3,1.87,1.66,10100,{"date":1098,"open":913,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",112.64,112.099998,112.43,1.47,1.32,36300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":417,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",113.54,110.96,-1.68,8500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1099,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1099},"2026-05-06",112.17,112.93,112.13,3.45,3.16,9500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",108.54,109.55,108.4,109.19,1.57,1.46,38800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":993,"transactions":9,"vwap":1133},"2026-05-04",109.050003,109.059998,107.46,107.62,-1.86,-1.7,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1096,"transactions":9,"vwap":1141},"2026-05-01",110.050003,110.36,109.47,109.48,-0.69,-0.63,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",108.88,110.35,108.72,110.17,2.49,2.31,12400,{"date":1154,"open":1155,"high":1155,"low":1133,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",109.15,107.68,-1.45,-1.33,16300,{"date":1161,"open":1162,"high":1162,"low":17,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",110.39,109.13,-2.01,-1.81,62400,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":446,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",111.78,110.87,111.14,-0.33,7200,{"date":1175,"open":1176,"high":980,"low":300,"close":1177,"change":524,"percent_change":243,"volume":1178,"transactions":9,"vwap":1177},"2026-04-24",111.34,111.47,4200,{"date":1180,"open":884,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":201,"volume":1185,"transactions":9,"vwap":1183},"2026-04-23",111.74,109.97,111.11,-0.97,6200,{"date":1187,"open":352,"high":1004,"low":1188,"close":1189,"change":1190,"percent_change":149,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",111.75,112.080002,1.3,16800,{"date":1193,"open":900,"high":900,"low":1194,"close":1195,"change":930,"percent_change":1196,"volume":1178,"transactions":9,"vwap":1195},"2026-04-21",110.71,110.78,-2.34,{"date":1198,"open":954,"high":1199,"low":999,"close":1200,"change":879,"percent_change":387,"volume":1201,"transactions":9,"vwap":1200},"2026-04-20",113.65,113.43,10000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",113.64,114.91,114.080002,1.43,1.27,7800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":832,"percent_change":1053,"volume":1216,"transactions":9,"vwap":1215},"2026-04-16",112.78,113.3,112.37,112.65,12000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1184,"percent_change":457,"volume":1222,"transactions":9,"vwap":1221},"2026-04-15",113.34,112.23,112.4,11700,{"date":1224,"open":1225,"high":1204,"low":1226,"close":1227,"change":1228,"percent_change":1000,"volume":1229,"transactions":9,"vwap":1227},"2026-04-14",113.5,113.15,113.37,0.57,3800,{"date":1231,"open":1188,"high":583,"low":1188,"close":1232,"change":1233,"percent_change":832,"volume":960,"transactions":9,"vwap":1232},"2026-04-13",112.8,0.28,{"date":1235,"open":1214,"high":999,"low":1236,"close":906,"change":781,"percent_change":125,"volume":1237,"transactions":9,"vwap":906},"2026-04-10",112.14,15500,{"date":1239,"open":1240,"high":1188,"low":1241,"close":884,"change":1242,"percent_change":958,"volume":1243,"transactions":9,"vwap":884},"2026-04-09",111.22,110.88,-0.08,8300,{"date":1245,"open":1246,"high":590,"low":290,"close":590,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":590},"2026-04-08",111.050003,3.87,3.6,8400,{"date":1251,"open":1252,"high":1156,"low":845,"close":927,"change":1253,"percent_change":1254,"volume":1159,"transactions":9,"vwap":927},"2026-04-07",107.22,0.31,0.29,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1257,"change":1260,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-06",107.32,107.35,106.94,-0.04,20800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":841,"percent_change":211,"volume":1268,"transactions":9,"vwap":1267},"2026-04-02",105.88,107.71,105.65,107.36,34500,{"date":1270,"open":1271,"high":1148,"low":758,"close":1272,"change":1273,"percent_change":190,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",107.77,108,1.78,16600,{"date":1276,"open":1277,"high":861,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",104.33,106.22,3.36,3.27,69800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1077,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",103.71,103.96,102.43,102.86,0.83,10900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1053,"percent_change":1053,"volume":1296,"transactions":9,"vwap":1295},"2026-03-27",101.48,102.95,101.07,102.029999,425800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-26",102.19,103.52,101.81,-1.84,-1.78,15900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":915,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-25",103.43,104.11,103.040001,103.65,2.02,7600,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",99.48,101.85,101.6,1.28,9000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",99.85,101.62,99.67,100.32,2.64,2.7,42400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",100.080002,100.19,97.23,97.68,-2.7,-2.69,30500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1164,"volume":1345,"transactions":9,"vwap":1343},"2026-03-19",99.19,100.45,98.17,100.38,-2.06,23300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-18",104.49,102.38,102.44,-2.81,-2.67,13300,{"date":1355,"open":629,"high":1356,"low":1357,"close":1358,"change":823,"percent_change":824,"volume":1359,"transactions":9,"vwap":1358},"2026-03-17",105.99,105.07,105.25,52800,{"date":1361,"open":1362,"high":1363,"low":707,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-16",105,105.8,105.13,1.41,1.36,85900,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":795,"percent_change":1373,"volume":1159,"transactions":9,"vwap":1372},"2026-03-13",105.32,103.53,103.72,-2.3,{"date":1375,"open":1376,"high":627,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-12",106.76,105.83,106.16,-0.91,-0.85,21000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1009,"volume":1389,"transactions":9,"vwap":1387},"2026-03-11",106.59,107.2,106.010002,107.07,-0.14,27900,{"date":1391,"open":1392,"high":1393,"low":219,"close":1394,"change":524,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-10",107.53,108.69,107.21,0.34,41900,{"date":1398,"open":1399,"high":1387,"low":1400,"close":934,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":934},"2026-03-09",104.61,103.24,0.5,0.47,32300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1373,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-06",107.029999,105.43,106.35,-2.12,53100,{"date":1412,"open":116,"high":116,"low":1413,"close":1414,"change":1415,"percent_change":1352,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",107.6,108.65,-2.98,39000,{"date":1418,"open":1419,"high":1419,"low":1171,"close":1420,"change":1421,"percent_change":1395,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",112.36,111.63,0.38,16900,{"date":1424,"open":1425,"high":353,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1328,"transactions":9,"vwap":1427},"2026-03-03",110.83,108.2,111.25,-4.63,-4,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":387,"volume":1437,"transactions":9,"vwap":1435},"2026-03-02",115.38,115.91,114.43,115.88,-0.66,34000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":37,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",115.61,116.61,116.54,0.76,17700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":535,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-26",115.029999,115.78,113.9,0.07,76600,{"date":1453,"open":1454,"high":393,"low":1455,"close":1456,"change":1253,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",116.32,115.39,115.7,0.27,189300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1455,"change":1464,"percent_change":58,"volume":1465,"transactions":9,"vwap":1455},"2026-02-24",114.17,115.58,113.91,1.2,137600,{"date":1467,"open":1468,"high":1093,"low":1469,"close":1470,"change":397,"percent_change":1078,"volume":1471,"transactions":9,"vwap":1470},"2026-02-23",113.22,113.11,114.19,21800,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":149,"percent_change":856,"volume":1477,"transactions":9,"vwap":1476},"2026-02-20",111.94,113.42,113.39,10400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":959,"percent_change":376,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",111.28,112.22,110.94,12300,{"date":1485,"open":531,"high":583,"low":1486,"close":1006,"change":21,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1006},"2026-02-18",111.43,0.86,44700,{"date":1490,"open":1491,"high":353,"low":1492,"close":301,"change":1157,"percent_change":691,"volume":1493,"transactions":9,"vwap":301},"2026-02-17",111.26,109.37,85400,{"date":1495,"open":1496,"high":583,"low":116,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-13",111.24,112.77,1.21,1.08,11100,{"date":1502,"open":1503,"high":1504,"low":590,"close":980,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":980},"2026-02-12",114.11,114.33,-2.41,-2.11,53800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1510,"change":1513,"percent_change":1126,"volume":1514,"transactions":9,"vwap":1510},"2026-02-11",113.97,114.050003,112.83,1.64,24500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1464,"percent_change":1499,"volume":1521,"transactions":9,"vwap":1520},"2026-02-10",111.49,112.42,111.35,112.33,15400,{"date":1523,"open":1524,"high":1240,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-09",109.22,111.13,2.5,2.3,15700,{"date":1530,"open":1035,"high":1148,"low":1035,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",108.63,2.22,2.09,27300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",108.27,108.42,106.089996,106.41,-3.51,-3.19,50400,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1487,"percent_change":936,"volume":1549,"transactions":9,"vwap":1548},"2026-02-04",110.76,108.64,109.92,19000,{"date":1551,"open":1552,"high":1140,"low":1553,"close":1131,"change":1554,"percent_change":484,"volume":1555,"transactions":9,"vwap":1131},"2026-02-03",108.44,107.89,2.75,41700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":935,"volume":1563,"transactions":9,"vwap":1561},"2026-02-02",105.95,106.56,105.68,106.31,0.9,8800,{"date":1565,"open":869,"high":869,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-30",104.82,105.41,-4.67,-4.24,102500,{"date":1572,"open":1573,"high":996,"low":1574,"close":1020,"change":1254,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1020},"2026-01-29",111.68,108.15,0.26,59300,{"date":1578,"open":250,"high":1579,"low":940,"close":1580,"change":1233,"percent_change":1575,"volume":1581,"transactions":9,"vwap":1580},"2026-01-28",109.87,109.79,95300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":21,"percent_change":161,"volume":1588,"transactions":9,"vwap":1587},"2026-01-27",108.87,109.52,108.52,109.51,50000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":311,"change":1228,"percent_change":1594,"volume":1268,"transactions":9,"vwap":311},"2026-01-26",109.89,109.98,108.49,0.53,{"date":1596,"open":757,"high":1597,"low":757,"close":1597,"change":1598,"percent_change":1599,"volume":993,"transactions":9,"vwap":1597},"2026-01-23",107.98,1.53,1.44,{"date":1601,"open":200,"high":1602,"low":1264,"close":618,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":618},"2026-01-22",106.86,0.55,0.52,25600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":929,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":929},"2026-01-21",105.73,106.029999,105.33,1.9,1.83,23500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":991,"volume":1444,"transactions":9,"vwap":1619},"2026-01-20",103.89,104.27,103.39,104,0.17,{"date":1622,"open":1619,"high":1619,"low":1623,"close":793,"change":201,"percent_change":1624,"volume":1625,"transactions":9,"vwap":793},"2026-01-16",103.47,-0.83,47700,{"date":1627,"open":1628,"high":1362,"low":1628,"close":1629,"change":1395,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",104.029999,104.7,0.33,23100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1498,"volume":1639,"transactions":9,"vwap":1637},"2026-01-14",104.13,104.51,103.67,104.36,1.25,13700,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1620,"percent_change":1620,"volume":1645,"transactions":9,"vwap":1644},"2026-01-13",103.7,102.82,103.11,29900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1499,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",102.48,103.13,102.94,1.06,16000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":149,"percent_change":1659,"volume":951,"transactions":9,"vwap":1658},"2026-01-09",101.089996,101.95,101.059998,101.86,1.16,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1604,"percent_change":1604,"volume":1664,"transactions":9,"vwap":1663},"2026-01-08",99.18,100.69,18900,{"date":1666,"open":1667,"high":1667,"low":1315,"close":1668,"change":1669,"percent_change":435,"volume":1670,"transactions":9,"vwap":1668},"2026-01-07",100.91,100.17,-1.09,194400,{"date":1672,"open":1673,"high":1292,"low":1673,"close":1674,"change":1675,"percent_change":79,"volume":1676,"transactions":9,"vwap":1674},"2026-01-06",99.81,101.26,2.1,18600,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-05",98.26,99.46,99.16,1.26,1.29,63000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1682,"percent_change":1190,"volume":1690,"transactions":9,"vwap":1688},"2026-01-02",97.29,97.9,97.14,21500,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":457,"volume":789,"transactions":9,"vwap":1694},"2025-12-31",97.34,96.64,-0.84,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1575,"percent_change":1457,"volume":968,"transactions":9,"vwap":1700},"2025-12-30",97.52,97.85,97.48,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":850,"transactions":9,"vwap":1705},"2025-12-29",97.78,96.87,97.22,-1.63,-1.65,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":935,"percent_change":44,"volume":977,"transactions":9,"vwap":1711},"2025-12-26",98.46,98.85,98.4,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-24",98,97.59,-0.01,29500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1722},"2025-12-23",97.95,98.010002,97.43,0.59,0.61,41300,{"date":1728,"open":1729,"high":1730,"low":1704,"close":1730,"change":712,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-22",96.98,97.42,1.61,2900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1401,"volume":1739,"transactions":9,"vwap":1737},"2025-12-19",95.55,96.46,95.88,0.48,5900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1575,"percent_change":1457,"volume":1746,"transactions":9,"vwap":1745},"2025-12-18",95.76,96.07,95.36,95.4,4500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1753,"volume":1070,"transactions":9,"vwap":1752},"2025-12-17",95.31,95.69,94.96,95.14,0.04,{"date":1755,"open":1756,"high":1735,"low":1757,"close":1758,"change":967,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-16",95.32,94.73,95.099998,-0.98,22000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":824,"percent_change":824,"volume":1767,"transactions":9,"vwap":1766},"2025-12-15",96.019997,96.29,95.73,96.040001,2800,{"date":1769,"open":1770,"high":1771,"low":1750,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-12",96.56,96.97,95.93,-0.27,-0.28,8200,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":190,"percent_change":1273,"volume":1781,"transactions":9,"vwap":1780},"2025-12-11",94.68,96.31,96.2,5600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1126,"percent_change":1125,"volume":1787,"transactions":9,"vwap":1786},"2025-12-10",93.11,94.64,94.52,3300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":992,"volume":1795,"transactions":9,"vwap":1793},"2025-12-09",93.089996,93.39,92.92,93.059998,0.13,9400,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-08",94.2,92.9,92.93,-1.24,-1.32,6100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":325,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-05",94.6,94.93,94.16,94.17,-0.17,3000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":991,"percent_change":1620,"volume":1818,"transactions":9,"vwap":1817},"2025-12-04",94.34,94.44,94.19,94.33,5000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1809,"change":397,"percent_change":1487,"volume":917,"transactions":9,"vwap":1809},"2025-12-03",94.080002,94.3,94,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":850,"transactions":9,"vwap":1828},"2025-12-02",93.99,92.67,93.37,-0.37,-0.39,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1717,"percent_change":1717,"volume":1836,"transactions":9,"vwap":1835},"2025-12-01",93.82,94.28,93.74,38500,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":110,"percent_change":495,"volume":1842,"transactions":9,"vwap":1841},"2025-11-28",93.099998,93.93,93.75,3900,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":975,"percent_change":760,"volume":1739,"transactions":9,"vwap":1847},"2025-11-26",91.74,93.080002,93.029999,{"date":1849,"open":1850,"high":1845,"low":1850,"close":1851,"change":1498,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-25",90.91,91.64,1.34,2400,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1499,"volume":1859,"transactions":9,"vwap":1857},"2025-11-24",89.6,90.43,0.97,2500,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1852,"percent_change":760,"volume":1767,"transactions":9,"vwap":1864},"2025-11-21",88.51,89.62,89.46,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1409,"volume":1767,"transactions":9,"vwap":1868},"2025-11-20",90.2,88.12,-1.91,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":524,"percent_change":1876,"volume":1842,"transactions":9,"vwap":1875},"2025-11-19",90.18,90.6,89.65,90.029999,0.4,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1142,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-18",89.58,90.13,89.37,89.67,-0.76,1900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":743,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-17",91.19,91.39,90.019997,90.36,-1.36,5400,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1143,"volume":1732,"transactions":9,"vwap":1897},"2025-11-14",91.22,92.040001,91.61,-0.58,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1069,"percent_change":966,"volume":1904,"transactions":9,"vwap":1903},"2025-11-13",92.99,93.17,92.19,4600,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1102,"volume":1884,"transactions":9,"vwap":1909},"2025-11-12",92.32,93.38,93.19,1.35,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":120,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-11",91.67,91.95,91.53,91.84,0.69,1500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1884,"transactions":9,"vwap":1924},"2025-11-10",90.55,91.23,90.47,91.21,1.48,1.65,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-11-07",88.89,89.73,88.7,0.82,0.92,35700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1773,"percent_change":446,"volume":1940,"transactions":9,"vwap":1939},"2025-11-06",89.24,89.34,88.91,2000,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":975,"volume":1947,"transactions":9,"vwap":1945},"2025-11-05",88.49,89.23,89.18,1.22,8000,{"date":1949,"open":1950,"high":1951,"low":25,"close":1952,"change":1953,"percent_change":1954,"volume":1178,"transactions":9,"vwap":1952},"2025-11-04",88.16,88.35,87.96,-1.27,-1.42,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1944,"change":967,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1944},"2025-11-03",89.089996,89.28,88.86,-1.04,48100,{"date":1963,"open":1964,"high":1857,"low":1965,"close":1966,"change":366,"percent_change":387,"volume":1967,"transactions":9,"vwap":1966},"2025-10-31",90.23,89.86,90.17,10500,{"date":1969,"open":1890,"high":1970,"low":1971,"close":1972,"change":222,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",90.94,90.33,90.69,-0.42,2600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":879,"percent_change":1981,"volume":1209,"transactions":9,"vwap":1980},"2025-10-29",92,92.22,91.050003,91.07,-0.71,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":833,"percent_change":1575,"volume":1987,"transactions":9,"vwap":1986},"2025-10-28",91.41,92.029999,91.72,3600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":849,"volume":1995,"transactions":9,"vwap":1993},"2025-10-27",91.73,91.86,91.26,91.48,-0.47,3700,{"date":1997,"open":1998,"high":1999,"low":1914,"close":1914,"change":1009,"percent_change":1388,"volume":2000,"transactions":9,"vwap":1914},"2025-10-24",92.07,92.17,3100,{"date":2002,"open":1991,"high":2003,"low":2004,"close":2005,"change":44,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-23",92.34,91.83,92.080002,0.95,6000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1924,"change":2013,"percent_change":985,"volume":2014,"transactions":9,"vwap":1924},"2025-10-22",90.78,91.33,90.66,-0.2,4700,{"date":2016,"open":2017,"high":2017,"low":2018,"close":1984,"change":2019,"percent_change":1134,"volume":2020,"transactions":9,"vwap":1984},"2025-10-21",91.93,91.13,-1.73,7300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":781,"percent_change":1464,"volume":1732,"transactions":9,"vwap":2024},"2025-10-20",92.65,93.14,{"date":2026,"open":1792,"high":1792,"low":2027,"close":1896,"change":456,"percent_change":720,"volume":2028,"transactions":9,"vwap":1896},"2025-10-17",91.52,3500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1793,"change":115,"percent_change":1421,"volume":1201,"transactions":9,"vwap":1793},"2025-10-16",93.28,93.65,92.75,{"date":2035,"open":1800,"high":2036,"low":2037,"close":2038,"change":1738,"percent_change":1604,"volume":1110,"transactions":9,"vwap":2038},"2025-10-15",93.010002,92.31,92.71,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1395,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-14",90.71,92.68,92.23,0.37,5500,{"date":2047,"open":2048,"high":1998,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1787,"transactions":9,"vwap":2050},"2025-10-13",91.45,91.35,91.89,1.94,2.16,{"date":2054,"open":1897,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1904,"transactions":9,"vwap":2056},"2025-10-10",91.85,89.95,-1.79,-1.95,{"date":2060,"open":1828,"high":1828,"low":2061,"close":1845,"change":294,"percent_change":966,"volume":1787,"transactions":9,"vwap":1845},"2025-10-09",91.46,{"date":2063,"open":2064,"high":2065,"low":2023,"close":2066,"change":662,"percent_change":1738,"volume":1987,"transactions":9,"vwap":2066},"2025-10-08",92.78,92.95,92.73,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":841,"percent_change":1142,"volume":1249,"transactions":9,"vwap":2072},"2025-10-07",92.94,93,92.16,92.29,{"date":2074,"open":1909,"high":1909,"low":2075,"close":1800,"change":1023,"percent_change":1023,"volume":2076,"transactions":9,"vwap":1800},"2025-10-06",92.87,1600,{"date":2078,"open":2079,"high":2070,"low":2080,"close":2065,"change":1876,"percent_change":682,"volume":1787,"transactions":9,"vwap":2065},"2025-10-03",92.83,92.8,{"date":2082,"open":2072,"high":2083,"low":1916,"close":2084,"change":2085,"percent_change":1630,"volume":2086,"transactions":9,"vwap":2084},"2025-10-02",92.63,92.55,0.3,4100,{"date":2088,"open":2089,"high":2079,"low":2043,"close":2090,"change":985,"percent_change":86,"volume":2000,"transactions":9,"vwap":2090},"2025-10-01",92.42,92.25,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1000,"percent_change":1603,"volume":2095,"transactions":9,"vwap":2094},"2025-09-30",91.79,92.47,15600,{"date":2097,"open":2093,"high":2098,"low":2093,"close":2099,"change":495,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-29",92.13,91.96,0.84,6800,{"date":2103,"open":2104,"high":1887,"low":2104,"close":1887,"change":110,"percent_change":397,"volume":2105,"transactions":9,"vwap":1887},"2025-09-26",90.64,2300,{"date":2107,"open":1890,"high":2108,"low":2109,"close":1923,"change":325,"percent_change":554,"volume":1249,"transactions":9,"vwap":1923},"2025-09-25",90.61,90.16,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":457,"percent_change":967,"volume":1746,"transactions":9,"vwap":2115},"2025-09-24",91.029999,91.44,90.58,90.63,{"date":2117,"open":1916,"high":1978,"low":2118,"close":2118,"change":1023,"percent_change":1023,"volume":2119,"transactions":9,"vwap":2118},"2025-09-23",91.49,17300,{"date":2121,"open":2122,"high":2123,"low":1887,"close":2124,"change":1725,"percent_change":156,"volume":1787,"transactions":9,"vwap":2124},"2025-09-22",91.25,91.78,91.51,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":70,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",90.68,91.099998,90.56,90.9,0.23,26700,{"date":2134,"open":2135,"high":2136,"low":1964,"close":1972,"change":446,"percent_change":1172,"volume":1243,"transactions":9,"vwap":1972},"2025-09-18",90.76,91.11,{"date":2138,"open":2139,"high":2050,"low":2139,"close":2140,"change":985,"percent_change":86,"volume":1178,"transactions":9,"vwap":2140},"2025-09-17",90.89,90.99,{"date":2142,"open":1897,"high":1897,"low":2018,"close":1924,"change":1172,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1924},"2025-09-16",-0.36,2700,{"date":2146,"open":2147,"high":2147,"low":2011,"close":2148,"change":2149,"percent_change":2149,"volume":1859,"transactions":9,"vwap":2148},"2025-09-15",91.57,91.54,0.02,{"date":2151,"open":1991,"high":1991,"low":2152,"close":2027,"change":2153,"percent_change":848,"volume":2154,"transactions":9,"vwap":2027},"2025-09-12",91.31,-0.5,4400,{"date":2156,"open":2049,"high":2157,"low":2049,"close":2157,"change":2158,"percent_change":2159,"volume":478,"transactions":9,"vwap":2157},"2025-09-11",92.019997,1.62,1.79,{"date":2161,"open":2114,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2165,"volume":1892,"transactions":9,"vwap":2164},"2025-09-10",90.79,90.21,90.4,0.03,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":201,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-09",90.49,90.37,-0.95,800,{"date":2173,"open":1887,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":808,"volume":1940,"transactions":9,"vwap":2174},"2025-09-08",91.24,90.86,0.62,{"date":2178,"open":2129,"high":2179,"low":2180,"close":2181,"change":156,"percent_change":2182,"volume":1918,"transactions":9,"vwap":2181},"2025-09-05",90.75,90.44,90.62,0.74,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2056,"change":2085,"percent_change":1630,"volume":2095,"transactions":9,"vwap":2056},"2025-09-04",89.79,89.98,89.26,{"date":2189,"open":2190,"high":2190,"low":2191,"close":1874,"change":2192,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1874},"2025-09-03",90,89.48,0.01,19400,{"date":2195,"open":2196,"high":1874,"low":2197,"close":2198,"change":565,"percent_change":2153,"volume":2199,"transactions":9,"vwap":2198},"2025-09-02",89.14,89.059998,89.64,38700,{"date":2201,"open":2202,"high":1966,"low":2202,"close":2203,"change":2204,"percent_change":2204,"volume":2020,"transactions":9,"vwap":2203},"2025-08-29",89.7,90.089996,-0.03,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":1253,"percent_change":115,"volume":1178,"transactions":9,"vwap":2208},"2025-08-28",90.040001,90.12,89.78,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2149,"percent_change":2149,"volume":2215,"transactions":9,"vwap":2213},"2025-08-27",89.38,89.81,89.27,14600,{"date":2217,"open":2218,"high":2185,"low":2218,"close":2185,"change":1233,"percent_change":1253,"volume":2144,"transactions":9,"vwap":2185},"2025-08-26",89.36,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":732,"percent_change":652,"volume":478,"transactions":9,"vwap":2222},"2025-08-25",90.050003,89.51,{"date":2224,"open":2190,"high":1964,"low":2190,"close":2225,"change":2226,"percent_change":585,"volume":2076,"transactions":9,"vwap":2225},"2025-08-22",90.11,1.59,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":130,"percent_change":2231,"volume":2076,"transactions":9,"vwap":2230},"2025-08-21",87.91,88.52,0.1,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":1620,"volume":2237,"transactions":9,"vwap":2235},"2025-08-20",88.26,88.43,0.15,2200,{"date":2239,"open":2240,"high":1862,"low":2241,"close":2242,"change":1575,"percent_change":2085,"volume":2028,"transactions":9,"vwap":2242},"2025-08-19",88.32,88.2,88.28,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":366,"percent_change":211,"volume":478,"transactions":9,"vwap":2247},"2025-08-18",88.18,87.87,88.019997,{"date":2249,"open":2250,"high":2250,"low":2240,"close":2251,"change":682,"percent_change":346,"volume":1767,"transactions":9,"vwap":2251},"2025-08-15",88.77,88.54,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":879,"percent_change":2257,"volume":2000,"transactions":9,"vwap":2255},"2025-08-14",87.98,88.11,87.63,-0.73,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":22,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-13",88.36,88.76,88.24,1.01,23800,{"date":2266,"open":2267,"high":2246,"low":2267,"close":2246,"change":2263,"percent_change":1659,"volume":2268,"transactions":9,"vwap":2246},"2025-08-12",87.36,1200,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1830,"percent_change":565,"volume":2274,"transactions":9,"vwap":2273},"2025-08-11",87.089996,86.63,86.86,5100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1078,"percent_change":1932,"volume":1918,"transactions":9,"vwap":2280},"2025-08-08",87.12,87.4,86.98,87.25,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":156,"percent_change":2286,"volume":1787,"transactions":9,"vwap":2285},"2025-08-07",86.81,86.34,86.54,0.78,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":130,"percent_change":2231,"volume":1859,"transactions":9,"vwap":2291},"2025-08-06",86.27,85.85,85.87,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":100,"percent_change":37,"volume":2007,"transactions":9,"vwap":2296},"2025-08-05",85.27,85.92,85.78,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":135,"percent_change":2302,"volume":1918,"transactions":9,"vwap":2300},"2025-08-04",85.040001,85.22,84.99,1.56,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":140,"percent_change":2309,"volume":1842,"transactions":9,"vwap":2308},"2025-08-01",83.94,84.019997,83.5,83.91,-0.4,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":841,"percent_change":254,"volume":2315,"transactions":9,"vwap":2314},"2025-07-31",84.059998,84.65,84.25,81700,{"date":2317,"open":2284,"high":2284,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-30",84.63,84.89,-1.85,-2.13,21300,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":984,"percent_change":2328,"volume":1904,"transactions":9,"vwap":2327},"2025-07-29",86.97,86.57,86.74,-0.29,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":892,"volume":2336,"transactions":9,"vwap":2334},"2025-07-28",87.21,87.26,86.84,86.99,-1.56,7100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":1794,"percent_change":2236,"volume":1940,"transactions":9,"vwap":2340},"2025-07-25",88,88.55,87.89,{"date":2343,"open":2344,"high":2344,"low":2234,"close":2345,"change":864,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-24",88.65,88.42,-1.13,8700,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":936,"percent_change":22,"volume":2353,"transactions":9,"vwap":2352},"2025-07-23",89.099998,89.45,89.43,4800,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":816,"volume":1209,"transactions":9,"vwap":2358},"2025-07-22",87.33,88.68,88.64,1.5,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":135,"volume":865,"transactions":9,"vwap":2364},"2025-07-21",86.79,87.74,87.14,1.13,{"date":2367,"open":2368,"high":2368,"low":2291,"close":2369,"change":1260,"percent_change":376,"volume":2370,"transactions":9,"vwap":2369},"2025-07-18",86.44,86.010002,4900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2085,"percent_change":115,"volume":2377,"transactions":9,"vwap":2376},"2025-07-17",85.43,86.17,85.4,86.050003,4000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1794,"percent_change":2236,"volume":1185,"transactions":9,"vwap":2383},"2025-07-16",85.7,85.8,85.37,85.75,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1954,"percent_change":1706,"volume":2000,"transactions":9,"vwap":2388},"2025-07-15",87.13,85.54,85.62,{"date":2390,"open":2391,"high":2331,"low":2392,"close":2393,"change":565,"percent_change":849,"volume":2086,"transactions":9,"vwap":2393},"2025-07-14",87.16,86.92,87.040001,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":1904,"transactions":9,"vwap":2398},"2025-07-11",87.080002,87.53,87.49,-0.43,-0.49,{"date":2402,"open":2403,"high":1868,"low":2403,"close":2404,"change":2405,"percent_change":1917,"volume":1818,"transactions":9,"vwap":2404},"2025-07-10",87.73,87.92,0.6,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":1457,"percent_change":1253,"volume":1811,"transactions":9,"vwap":2409},"2025-07-09",86.73,87.32,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1738,"volume":2417,"transactions":9,"vwap":2415},"2025-07-08",86.78,87.5,86.53,87.050003,0.42,18100,{"date":2419,"open":2392,"high":2392,"low":2420,"close":2272,"change":1960,"percent_change":2421,"volume":2237,"transactions":9,"vwap":2272},"2025-07-07",86.24,-1.19,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":1008,"percent_change":1810,"volume":1904,"transactions":9,"vwap":2425},"2025-07-03",87.93,87.67,{"date":2427,"open":2428,"high":2246,"low":2428,"close":25,"change":761,"percent_change":190,"volume":1528,"transactions":9,"vwap":25},"2025-07-02",86.66,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1562,"percent_change":58,"volume":825,"transactions":9,"vwap":2433},"2025-07-01",85.33,86.49,86.37,{"date":2435,"open":2294,"high":2436,"low":2437,"close":2436,"change":1450,"percent_change":535,"volume":1811,"transactions":9,"vwap":2436},"2025-06-30",85.47,84.95,{"date":2439,"open":2440,"high":2388,"low":2441,"close":2375,"change":2165,"percent_change":1753,"volume":1229,"transactions":9,"vwap":2375},"2025-06-27",85.5,85.080002,{"date":2443,"open":2444,"high":2382,"low":2444,"close":2382,"change":2445,"percent_change":584,"volume":2446,"transactions":9,"vwap":2382},"2025-06-26",84.52,1.67,3200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":720,"volume":1185,"transactions":9,"vwap":2452},"2025-06-25",83.84,84.029999,83.66,83.7,-0.93,{"date":2455,"open":2456,"high":2318,"low":2456,"close":2318,"change":2457,"percent_change":1031,"volume":960,"transactions":9,"vwap":2318},"2025-06-24",84.33,0.91,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2377,"transactions":9,"vwap":2461},"2025-06-23",82.49,83.72,0.93,1.12,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":720,"percent_change":545,"volume":2274,"transactions":9,"vwap":2467},"2025-06-20",83.89,82.79,{"date":2469,"open":2470,"high":2456,"low":2466,"close":2466,"change":985,"percent_change":447,"volume":2007,"transactions":9,"vwap":2466},"2025-06-18",84,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":1759,"percent_change":1068,"volume":2268,"transactions":9,"vwap":2474},"2025-06-17",84.81,84.11,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":879,"percent_change":1883,"volume":2481,"transactions":9,"vwap":2480},"2025-06-16",85.18,85.59,85.010002,85.089996,11300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2484,"change":721,"percent_change":2487,"volume":1767,"transactions":9,"vwap":2484},"2025-06-13",85.74,86.45,85.73,-1.22,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1630,"percent_change":1421,"volume":1995,"transactions":9,"vwap":2492},"2025-06-12",86.31,86.83,86.8,{"date":2494,"open":2271,"high":2271,"low":2289,"close":2495,"change":2309,"percent_change":2496,"volume":1842,"transactions":9,"vwap":2495},"2025-06-11",86.47,-0.46,{"date":2498,"open":2327,"high":2499,"low":2272,"close":2499,"change":2500,"percent_change":681,"volume":2144,"transactions":9,"vwap":2499},"2025-06-10",86.87,0.39,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1738,"percent_change":100,"volume":2507,"transactions":9,"vwap":2506},"2025-06-09",86.080002,86.75,86.07,86.48,3400,{"date":2509,"open":2272,"high":2272,"low":2510,"close":2511,"change":984,"percent_change":2328,"volume":1563,"transactions":9,"vwap":2511},"2025-06-06",85.84,86,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":376,"percent_change":959,"volume":1483,"transactions":9,"vwap":2517},"2025-06-05",87,87.31,86.21,86.25,{"date":2519,"open":2520,"high":2495,"low":2520,"close":2521,"change":37,"percent_change":495,"volume":2347,"transactions":9,"vwap":2521},"2025-06-04",85.98,86.3,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2013,"percent_change":2527,"volume":2264,"transactions":9,"vwap":2525},"2025-06-03",85.17,85.64,84.94,-0.23,{"date":2529,"open":2530,"high":2510,"low":2530,"close":2510,"change":44,"percent_change":787,"volume":1500,"transactions":9,"vwap":2510},"2025-06-02",85.31,{"date":2532,"open":2533,"high":2301,"low":2534,"close":2535,"change":2536,"percent_change":2536,"volume":1859,"transactions":9,"vwap":2535},"2025-05-30",84.79,84.46,84.97,0,{"date":2538,"open":2539,"high":2294,"low":2318,"close":2535,"change":1395,"percent_change":1876,"volume":842,"transactions":9,"vwap":2535},"2025-05-29",85.16,{"date":2541,"open":2480,"high":2480,"low":2542,"close":2318,"change":1669,"percent_change":1953,"volume":2543,"transactions":9,"vwap":2318},"2025-05-28",84.59,25700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2006,"percent_change":2463,"volume":874,"transactions":9,"vwap":2549},"2025-05-27",85.51,85.91,85.3,85.72,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":524,"percent_change":682,"volume":1859,"transactions":9,"vwap":2554},"2025-05-23",83.69,85.019997,84.77,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1008,"percent_change":554,"volume":2144,"transactions":9,"vwap":2560},"2025-05-22",84.21,84.56,84.15,84.41,{"date":2562,"open":2301,"high":2375,"low":2563,"close":2558,"change":212,"percent_change":879,"volume":1787,"transactions":9,"vwap":2558},"2025-05-21",84.47,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":1053,"percent_change":1575,"volume":1767,"transactions":9,"vwap":2568},"2025-05-20",84.74,85.14,85.11,{"date":2570,"open":2308,"high":2319,"low":2308,"close":2319,"change":662,"percent_change":1604,"volume":1732,"transactions":9,"vwap":2319},"2025-05-19",{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":70,"percent_change":832,"volume":1787,"transactions":9,"vwap":2574},"2025-05-16",83.86,84.45,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":1487,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-15",83.61,84.26,84.24,1.03,7000,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":967,"volume":1853,"transactions":9,"vwap":2586},"2025-05-14",84.010002,83.36,83.38,-0.79,{"date":2589,"open":2474,"high":2456,"low":2474,"close":2590,"change":1000,"percent_change":1725,"volume":2417,"transactions":9,"vwap":2590},"2025-05-13",84.17,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2451,"change":1917,"percent_change":1288,"volume":1995,"transactions":9,"vwap":2451},"2025-05-12",84.64,83.47,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":100,"percent_change":808,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",82.89,83.089996,82.81,82.97,12800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":535,"percent_change":2231,"volume":2607,"transactions":9,"vwap":2606},"2025-05-08",82.55,82.86,82.41,1800,{"date":2609,"open":2610,"high":2467,"low":2611,"close":2612,"change":2613,"percent_change":294,"volume":2353,"transactions":9,"vwap":2612},"2025-05-07",82.32,81.95,82.33,-0.82,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":166,"percent_change":833,"volume":2619,"transactions":9,"vwap":2618},"2025-05-06",82.73,83.28,83.15,28200,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2149,"percent_change":2149,"volume":2625,"transactions":9,"vwap":2624},"2025-05-05",82.87,83.18,82.95,4300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2630,"change":135,"percent_change":2631,"volume":2076,"transactions":9,"vwap":2630},"2025-05-02",83.12,83.2,82.93,1.6,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":1994,"percent_change":387,"volume":2353,"transactions":9,"vwap":2636},"2025-05-01",81.83,82.07,81.62,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2153,"volume":2644,"transactions":9,"vwap":2642},"2025-04-30",81.18,82.2,80.97,82.089996,-0.41,9800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":824,"percent_change":1794,"volume":2377,"transactions":9,"vwap":2650},"2025-04-29",82.51,82.64,82.29,82.5,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2654,"change":120,"percent_change":495,"volume":2045,"transactions":9,"vwap":2654},"2025-04-28",81.58,82.39,{"date":2656,"open":2657,"high":2634,"low":2658,"close":2659,"change":222,"percent_change":2496,"volume":2660,"transactions":9,"vwap":2659},"2025-04-25",81.78,81.54,81.76,9200,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2664,"change":585,"percent_change":2665,"volume":2007,"transactions":9,"vwap":2664},"2025-04-24",80.69,82.14,2.24,{"date":180,"open":2667,"high":2668,"low":176,"close":2669,"change":314,"percent_change":457,"volume":1222,"transactions":9,"vwap":2669},81.040001,81.28,80.34]