[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QEFA":3,"homepage-market-summary":29,"stock-historical-QEFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QEFA","2026-10-06",{"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},"State Street SPDR MSCI EAFE StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0697,2.995702,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"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},97.59,97.75,98.0211,97.51,97.47,0.12,41260.966152,102.4,86.44,34473.89736021514,69.9,3103,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},80.54,38090,13902748.237414,20.29,"2025-04-24",[183,186,195,206,217,228,239,249,260,269,279,289,300,309,319,327,337,347,358,368,379,389,400,411,421,432,440,450,460,471,481,490,500,510,519,529,540,550,559,568,578,586,596,606,617,627,637,647,658,667,676,686,695,706,714,723,732,738,746,756,766,775,781,787,793,802,806,814,823,832,841,848,855,863,872,879,888,895,901,907,913,921,928,934,943,952,959,966,972,980,988,997,1003,1011,1017,1023,1030,1036,1045,1051,1057,1062,1068,1075,1081,1087,1095,1102,1109,1113,1121,1129,1135,1143,1150,1157,1163,1171,1180,1187,1192,1197,1201,1207,1213,1219,1225,1233,1238,1245,1252,1261,1267,1276,1284,1293,1300,1309,1317,1324,1332,1340,1349,1357,1364,1372,1377,1384,1392,1401,1407,1416,1423,1427,1433,1438,1444,1451,1459,1464,1471,1477,1484,1490,1497,1502,1507,1515,1523,1527,1534,1539,1544,1549,1557,1564,1569,1575,1582,1589,1595,1600,1608,1614,1621,1626,1632,1638,1644,1652,1658,1664,1670,1676,1682,1689,1698,1705,1711,1717,1724,1731,1739,1745,1751,1758,1767,1775,1782,1789,1797,1804,1810,1818,1825,1833,1840,1847,1855,1863,1871,1880,1888,1893,1898,1903,1908,1915,1920,1927,1931,1939,1944,1947,1951,1958,1965,1971,1977,1985,1993,1998,2003,2007,2012,2017,2024,2032,2041,2047,2051,2059,2065,2071,2077,2083,2087,2093,2098,2105,2112,2118,2125,2129,2135,2142,2148,2155,2161,2165,2170,2178,2183,2191,2197,2204,2210,2215,2221,2227,2232,2236,2242,2247,2251,2256,2263,2270,2277,2279,2285,2291,2296,2303,2309,2317,2322,2327,2334,2341,2347,2355,2361,2366,2375,2381,2387,2392,2399,2405,2412,2418,2423,2429,2436,2443,2449,2455,2461,2469,2476,2481,2487,2494,2499,2505,2512,2518,2523,2526,2531,2536,2543,2547,2551,2555,2561,2567,2572,2579,2582,2589,2594,2602,2608,2613,2616,2619,2622,2626,2633,2639,2644,2650,2656,2663,2670,2676,2683,2692,2699,2707,2713,2719,2725],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":184,"vwap":185},332,97.8018,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",97.07,97.56,96.67,0.01,22560.4039,401,97.255,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",97.2,97.555,96.81,97.46,0.83,0.86,44313.9783,635,97.2041,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",97.03,97.16,96.375,96.63,-0.9,-0.92,21960.9393,279,96.5462,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",98.31,98.325,97.4,97.53,-0.49,-0.5,42236.3334,343,97.8466,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",97.94,98.12,97.42,98.02,-0.69,-0.7,18277.070748,327,97.7809,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",98.56,98.955,98.285,98.71,-0.29,17918.0106,392,98.6657,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",98.59,99.015,98.492,99,0.69,0.7,15937.6093,319,98.845,{"date":261,"open":262,"high":263,"low":264,"close":219,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",98.27,98.485457,97.8501,-0.21,13521.8335,306,98.249,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",99.02,99.08,98.17,98.52,-1.35,42961.9548,331,98.5265,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":277,"vwap":288},"2026-09-22",99.8,100.12,99.47,99.87,0.1452,0.15,32897.4618,99.8567,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",99.7,99.83,99.495,99.7248,0.7448,0.75,16707.0041,291,99.6335,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",98.92,98.98,98.698,-1,19611.505,285,98.8445,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",100.2383,99.9,99.98,0.77,0.78,14467.7179,237,100.0287,{"date":320,"open":321,"high":322,"low":233,"close":323,"change":223,"percent_change":223,"volume":324,"transactions":325,"vwap":326},"2026-09-16",99.96,100.11,99.21,51906.2759,638,99.3467,{"date":328,"open":329,"high":330,"low":331,"close":291,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",99.57,99.77,99.405,-0.412,-0.41,35517.7339,445,99.6476,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":81,"volume":344,"transactions":345,"vwap":346},"2026-09-14",99.985,100.47,99.76,100.112,0.1359,19792.182227,342,100.2076,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",100.26,100.46,99.9401,99.9761,0.5561,0.56,25628.830458,368,100.1455,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":335,"vwap":367},"2026-09-10",99.68,99.99,99.19,99.42,-0.5603,-0.56,24704.4405,99.4651,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",100.54,100.757,99.85,99.9803,-1.0219,-1.01,31413.9971,265,100.2876,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",101.57,101.68,101.0022,-0.8778,-0.86,12258.4011,345,101.2527,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",101.52,101.92,101.32,101.88,-0.0322,-0.03,18892.3251,790,101.6649,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",101.8,102.11,101.515,101.9122,1.0465,1.04,22126.9631,372,101.8365,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",100.63,100.98,100.8657,0.3605,0.36,284134.789163,313,100.7328,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",101.04,101.31,100.37,100.5052,-0.7748,-0.77,21981.9929,366,100.7609,{"date":433,"open":434,"high":434,"low":414,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",101.5214,101.28,-0.12,8956.36078,268,101.2263,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",102.09,101.051,101.4,-0.057,-0.06,26605.3556,320,101.428,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":224,"volume":457,"transactions":458,"vwap":459},"2026-08-27",101.44,101.5999,101.2341,101.457,-0.513,17445.80307,238,101.4163,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",102.33,102.36,101.74,101.97,-0.35,-0.34,22017.81695,340,102.0166,{"date":472,"open":473,"high":24,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",102.04,101.9175,102.32,0.32,0.31,20255.211681,311,102.2033,{"date":482,"open":483,"high":473,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",101.5701,102,0.0596,0.06,16431.7784,329,101.8688,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",101.785,102.14,101.9404,0.7942,0.79,13745.9024,262,101.9598,{"date":501,"open":502,"high":444,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",101.33,101.0783,101.1462,-0.2538,-0.25,58769.766425,496,101.1561,{"date":511,"open":512,"high":513,"low":512,"close":444,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",101.18,101.64,0.893,0.89,27284.8071,424,101.3664,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":223,"volume":526,"transactions":527,"vwap":528},"2026-08-18",100.69,100.9463,100.4144,100.507,-0.4932,12686.9246,257,100.5858,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",101.15,101.8665,100.86,101.0002,-0.2824,-0.28,13886.245472,287,101.1512,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",101.6257,101.25,101.2826,-0.0974,-0.1,20869.034342,222,101.3775,{"date":551,"open":452,"high":452,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",101.1301,101.38,0.248,0.25,23461.1503,295,101.2682,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":436,"volume":565,"transactions":566,"vwap":567},"2026-08-12",101.43,100.99,101.132,-0.1251,20021.6623,281,101.0965,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",101.67,101.09,101.2571,-0.1429,-0.14,11803.7449,325,101.2904,{"date":579,"open":580,"high":391,"low":581,"close":444,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",101.4123,101.19,-0.2,14517.605698,348,101.3472,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",101.93,101.4401,101.6,1.0222,1.02,14469.5783,288,101.5886,{"date":597,"open":533,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",100.93,100.4855,100.5778,0.1883,0.19,23789.4104,356,100.6042,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",100.6,100.8099,100.268,100.3895,0.0899,0.09,9921.2373,276,100.4764,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":314,"volume":624,"transactions":625,"vwap":626},"2026-08-04",99.9956,100.38,99.965,100.2996,0.7696,19496.9024,358,100.1386,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",99.62,99.64,99.35,99.53,0.17,16406.9962,350,99.4885,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",99.355,99.55,98.6476,99.36,-0.88,14284.95837,312,99.3129,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",100.1333,100.3425,99.6,100.24,1.67,1.69,10441.114742,355,100.0649,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":106,"percent_change":106,"volume":664,"transactions":665,"vwap":666},"2026-07-29",98.5,99.3384,98.29,98.57,10197.1834,267,98.6713,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":256,"volume":673,"transactions":674,"vwap":675},"2026-07-28",97.63,98.6406,98.33,0.68,46002.3327,510,98.3755,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",98.21,97.49,97.65,0.6,0.62,22559.6329,255,97.8897,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":256,"volume":693,"transactions":645,"vwap":694},"2026-07-24",97.19,97.43,96.8975,97.05,0.67,60501.1132,97.0405,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",96.56,96.62,96.25,96.38,-1.03,-1.06,19215.7968,305,96.3489,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":286,"percent_change":286,"volume":712,"transactions":258,"vwap":713},"2026-07-22",97.9,98.06,97.3901,97.41,16728.4869,97.6153,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":87,"volume":721,"transactions":419,"vwap":722},"2026-07-21",96.98,97.52,96.68,97.26,0.7148,25020.27,97.2462,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":625,"vwap":731},"2026-07-20",97.22,96.46,96.5452,-0.7148,-0.73,9541.0747,96.7692,{"date":733,"open":188,"high":734,"low":726,"close":719,"change":735,"percent_change":735,"volume":736,"transactions":665,"vwap":737},"2026-07-17",97.29,-0.04,8422.16166,97.1523,{"date":739,"open":188,"high":740,"low":741,"close":742,"change":265,"percent_change":743,"volume":744,"transactions":498,"vwap":745},"2026-07-16",97.37,96.91,97.3,-0.22,16603.8396,97.139,{"date":747,"open":748,"high":749,"low":750,"close":20,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",97.31,97.68,96.985,0.61,0.63,19326.788428,354,97.2757,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":584,"vwap":765},"2026-07-14",97.23,97.495,96.8917,96.9,0.38,0.39,20449.6938,97.2597,{"date":767,"open":208,"high":208,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",96.35,96.52,-0.506,-0.52,14805.775348,328,96.6681,{"date":776,"open":777,"high":758,"low":761,"close":778,"change":779,"percent_change":22,"volume":780,"transactions":9,"vwap":778},"2026-07-10",97.11,97.026001,0.116,10700,{"date":782,"open":783,"high":784,"low":783,"close":741,"change":417,"percent_change":785,"volume":786,"transactions":9,"vwap":741},"2026-07-09",96.43,97.010002,0.37,18100,{"date":788,"open":789,"high":698,"low":790,"close":791,"change":234,"percent_change":171,"volume":792,"transactions":9,"vwap":791},"2026-07-08",96.51,95.971,96.55,17700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",97.91,98.15,97.099998,97.24,-0.6,-0.61,18800,{"date":803,"open":679,"high":804,"low":742,"close":804,"change":37,"percent_change":681,"volume":805,"transactions":9,"vwap":804},"2026-07-06",97.84,17400,{"date":807,"open":808,"high":809,"low":810,"close":719,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":719},"2026-07-02",97.27,97.6,96.683,1.87,1.96,25000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",95.4,95.74,95.19,95.39,-0.625,-0.65,33000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",95.92,96.13,95.834,96.014999,-0.065,-0.07,8600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",95.78,96.14,95.38,96.080002,0.908,0.95,25900,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":574,"volume":847,"transactions":9,"vwap":845},"2026-06-26",94.84,95.64,95.172,-0.138,16900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":785,"percent_change":763,"volume":854,"transactions":9,"vwap":853},"2026-06-25",95.42,95.84,95.2,95.31,56100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":22,"volume":862,"transactions":9,"vwap":860},"2026-06-24",94.69,95,94.44,94.94,0.11,201100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",94.98,95.28,94.547,94.83,-0.85,-0.89,20500,{"date":873,"open":874,"high":718,"low":844,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",95.67,95.68,-0.452,-0.47,25200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",96.33,96.42,95.89,96.132,0.098,0.1,12500,{"date":889,"open":197,"high":890,"low":891,"close":892,"change":893,"percent_change":729,"volume":894,"transactions":9,"vwap":892},"2026-06-17",97.378,95.9,96.033997,-0.706,18400,{"date":896,"open":897,"high":758,"low":897,"close":898,"change":899,"percent_change":633,"volume":900,"transactions":9,"vwap":898},"2026-06-16",94.191,96.74,0.16,11200,{"date":902,"open":777,"high":903,"low":904,"close":905,"change":582,"percent_change":265,"volume":906,"transactions":9,"vwap":905},"2026-06-15",97.38,96.53,96.58,25500,{"date":908,"open":190,"high":784,"low":909,"close":910,"change":911,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",95.77,96.78,0.03,31100,{"date":914,"open":818,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",96.79,94.848,96.75,2.4,2.54,60600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":65,"percent_change":927,"volume":871,"transactions":9,"vwap":926},"2026-06-10",94.77,95.22,94.099998,94.35,-0.76,{"date":929,"open":818,"high":844,"low":930,"close":931,"change":932,"percent_change":785,"volume":933,"transactions":9,"vwap":931},"2026-06-09",93.925,95.07,0.35,67700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",94.92,95.15,94.637,94.72,0.27,0.29,16200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",95.59,96.36,94,94.45,-1.51,-1.57,66800,{"date":953,"open":954,"high":955,"low":874,"close":956,"change":751,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-04",95.91,96,95.96,0.64,44200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":877,"percent_change":223,"volume":965,"transactions":9,"vwap":964},"2026-06-03",95.21,95.69,95.029999,95.35,30200,{"date":967,"open":968,"high":954,"low":850,"close":969,"change":970,"percent_change":886,"volume":971,"transactions":9,"vwap":969},"2026-06-02",95.58,95.82,0.095,26100,{"date":973,"open":974,"high":975,"low":858,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",95.7,96.15,95.725,-2.085,-2.13,18700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":735,"volume":987,"transactions":9,"vwap":985},"2026-05-29",98.040001,98.579,97.050003,97.81,-0.044,535700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",97.54,98.28,97.32,97.854,-0.046,-0.05,19300,{"date":998,"open":999,"high":991,"low":1000,"close":708,"change":1001,"percent_change":223,"volume":1002,"transactions":9,"vwap":708},"2026-05-27",98.2,97.716,-0.48,19500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":256,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",98.37,98.42,97.76,98.38,0.72,20900,{"date":1012,"open":999,"high":999,"low":1013,"close":749,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":749},"2026-05-22",97.5,-0.39,-0.4,16500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":51,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",96.99,98.07,0.5,13700,{"date":1024,"open":905,"high":1025,"low":905,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",98.010002,97.58,0.98,1.01,17300,{"date":1031,"open":1032,"high":1033,"low":783,"close":1034,"change":436,"percent_change":436,"volume":1035,"transactions":9,"vwap":1034},"2026-05-19",96.48,96.94,96.6,19600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",96.363,96.945,96.07,96.72,0.84,0.88,15600,{"date":1046,"open":697,"high":697,"low":874,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",95.88,-1.337,-1.38,23300,{"date":1052,"open":719,"high":985,"low":1053,"close":1054,"change":1055,"percent_change":333,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",96.987,97.217,-0.403,37300,{"date":1058,"open":1059,"high":1060,"low":769,"close":1060,"change":785,"percent_change":762,"volume":1061,"transactions":9,"vwap":1060},"2026-05-13",96.73,97.62,42100,{"date":1063,"open":910,"high":1064,"low":1065,"close":1066,"change":536,"percent_change":245,"volume":1067,"transactions":9,"vwap":1066},"2026-05-12",97.28,96.323,97.25,21400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":222,"change":1073,"percent_change":191,"volume":1074,"transactions":9,"vwap":222},"2026-05-11",97.61,97.87,97.222,0.007,36200,{"date":1076,"open":679,"high":749,"low":1077,"close":1078,"change":1079,"percent_change":314,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",97.089996,97.523,0.743,26600,{"date":1082,"open":230,"high":1083,"low":1034,"close":910,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":910},"2026-05-07",97.97,-1.62,-1.65,163100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":812,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-06",98,98.61,97.915,98.4,2.03,25600,{"date":1096,"open":1097,"high":718,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",95.86,96.44,1.22,1.28,17200,{"date":1103,"open":955,"high":1104,"low":1105,"close":924,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":924},"2026-05-04",96.29,94.82,-1.2,-1.24,63800,{"date":1110,"open":984,"high":1064,"low":882,"close":882,"change":245,"percent_change":1111,"volume":1112,"transactions":9,"vwap":882},"2026-05-01",-0.3,34500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1093,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-30",95.76,96.926,95.62,96.71,2.14,21800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1010,"transactions":9,"vwap":1126},"2026-04-29",94.95,95.044998,94.395,94.68,-1.02,-1.07,{"date":1130,"open":1131,"high":1047,"low":1132,"close":974,"change":506,"percent_change":1133,"volume":1134,"transactions":9,"vwap":974},"2026-04-28",95.37,95.25,-0.26,24200,{"date":1136,"open":1137,"high":699,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",96.18,95.79,95.95,-0.37,-0.38,24600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":101,"percent_change":158,"volume":1149,"transactions":9,"vwap":1148},"2026-04-24",96.019997,96.47,95.935,96.32,11800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1138,"change":365,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1138},"2026-04-23",96.2,96.695,95.43,-0.58,15900,{"date":1158,"open":190,"high":1159,"low":1160,"close":768,"change":1161,"percent_change":602,"volume":1162,"transactions":9,"vwap":768},"2026-04-22",96.866,96.24,0.187,11500,{"date":1164,"open":1165,"high":1007,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",97.48,96.084999,96.163,-1.91,-1.95,28200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",97.74,98.092003,97.735,98.072998,-0.017,-0.02,25800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1042,"volume":1186,"transactions":9,"vwap":1184},"2026-04-17",98.3,98.78,98.089996,0.82,52500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":808,"change":223,"percent_change":224,"volume":1191,"transactions":9,"vwap":808},"2026-04-16",97.88,97.21,34200,{"date":1193,"open":1189,"high":1194,"low":1195,"close":1007,"change":436,"percent_change":436,"volume":1196,"transactions":9,"vwap":1007},"2026-04-15",98.080002,97.464,28800,{"date":1198,"open":982,"high":1199,"low":985,"close":1189,"change":477,"percent_change":476,"volume":1200,"transactions":9,"vwap":1189},"2026-04-14",98.24,15700,{"date":1202,"open":1137,"high":1070,"low":1203,"close":1204,"change":1205,"percent_change":692,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",96.147,97.57,0.65,28700,{"date":1208,"open":808,"high":1173,"low":1209,"close":1210,"change":1211,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",96.69,96.92,0.13,64400,{"date":1214,"open":1215,"high":1216,"low":699,"close":915,"change":1217,"percent_change":1140,"volume":1218,"transactions":9,"vwap":915},"2026-04-09",96.65,97.36,-0.355,78600,{"date":1220,"open":688,"high":232,"low":1118,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-08",97.145,2.565,2.71,22800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":633,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-07",94.41,94.62,93.305,94.58,0.18,35900,{"date":1234,"open":947,"high":1235,"low":947,"close":1227,"change":1236,"percent_change":81,"volume":1237,"transactions":9,"vwap":1227},"2026-04-06",94.88,0.135,138100,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":582,"volume":1244,"transactions":9,"vwap":1242},"2026-04-02",92.68,94.54,94.275,-0.185,28600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1100,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",94.11,95.168,94.46,1.19,65600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",92.28,93.34,91.86,93.27,2.16,2.37,44500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":752,"percent_change":256,"volume":801,"transactions":9,"vwap":1266},"2026-03-30",91.28,91.575,90.552,91.11,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",90.89,91.335,90.21,90.48,-0.523,-0.57,71500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":949,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",91.69,92.11,90.95,91.0029984,-1.63,19700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",92.6,92.91,92.29,92.513,0.963,1.05,14900,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":546,"volume":1299,"transactions":9,"vwap":1297},"2026-03-24",90.66,91.82,91.55,-0.09,27500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",91.39,92.64,91.15,91.64,1.437,1.59,36100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",92.27,89.82,90.203,-2.337,-2.53,31300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1298,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",91.31,93.084,92.54,-0.087,33400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",93.75,92.56,92.627,-1.513,-1.61,19400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",94.64,95.98,94.14,0.26,0.28,15800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",93.39,93.98,93.38,93.88,1.55,1.68,26000,{"date":1350,"open":1351,"high":1352,"low":1311,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-13",93.37,93.682,92.33,-0.74,-0.8,32000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1107,"volume":1112,"transactions":9,"vwap":1362},"2026-03-12",93.57,93.61,92.96,93.07,-1.17,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":743,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-11",94.029999,94.405,93.73,94.24,-0.23,22900,{"date":1373,"open":1374,"high":1115,"low":1375,"close":1249,"change":829,"percent_change":830,"volume":1376,"transactions":9,"vwap":1249},"2026-03-10",95.010002,94.36,37100,{"date":1378,"open":1286,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":682,"volume":1383,"transactions":9,"vwap":1381},"2026-03-09",94.75,92.010002,94.525,0.585,43600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1001,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",93.010002,94.26,92.87,93.94,-0.45,54300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",94.96,95.050003,93.85,94.39,-2.11,-2.19,27300,{"date":1402,"open":1403,"high":1404,"low":1117,"close":1404,"change":1405,"percent_change":116,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",95.83,96.5,1.14,41500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",94.43,95.81,93.52,95.36,-2.59,-2.64,38800,{"date":1417,"open":1418,"high":1419,"low":1066,"close":1420,"change":1421,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-02",97.83,98.394,97.95,-1.81,51700,{"date":1424,"open":640,"high":1425,"low":640,"close":341,"change":899,"percent_change":899,"volume":1426,"transactions":9,"vwap":341},"2026-02-27",100.166,39600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":651,"change":1431,"percent_change":1431,"volume":1432,"transactions":9,"vwap":651},"2026-02-26",99.73,99.125,-0.13,16700,{"date":1434,"open":292,"high":313,"low":1435,"close":1429,"change":1436,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2026-02-25",99.455,0.54,16000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":362,"change":1338,"percent_change":1338,"volume":1443,"transactions":9,"vwap":362},"2026-02-24",98.91,99.45,98.785,21600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1440,"change":1449,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1440},"2026-02-23",99.040001,99.28,98.67,-0.15,20800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":957,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",98.41,99.255,98.275,99.059998,0.633,45700,{"date":1460,"open":1461,"high":241,"low":1461,"close":1462,"change":1463,"percent_change":1431,"volume":801,"transactions":9,"vwap":1462},"2026-02-19",97.968,98.427,-0.128,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1178,"volume":847,"transactions":9,"vwap":1469},"2026-02-18",98.76,99.050003,98.405,98.555,-0.015,{"date":1472,"open":1473,"high":1474,"low":1204,"close":663,"change":1475,"percent_change":1178,"volume":1476,"transactions":9,"vwap":663},"2026-02-17",97.96,98.716,-0.022,31800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":81,"volume":792,"transactions":9,"vwap":1482},"2026-02-13",98.413,98.737,97.908,98.592,0.142,{"date":1485,"open":1486,"high":1467,"low":1487,"close":1488,"change":223,"percent_change":224,"volume":1489,"transactions":9,"vwap":1488},"2026-02-12",98.97,97.99,98.45,45500,{"date":1491,"open":1090,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":314,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",99.07,98.328,98.94,0.76,30600,{"date":1498,"open":262,"high":1488,"low":1499,"close":1499,"change":476,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-10",98.18,0.33,29100,{"date":1503,"open":740,"high":1194,"low":740,"close":1504,"change":1505,"percent_change":174,"volume":1506,"transactions":9,"vwap":1504},"2026-02-09",97.86,0.969,20600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",96.059998,97.019997,96.891,1.651,1.73,45300,{"date":1516,"open":1517,"high":1518,"low":924,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-05",95.44,95.8,95.24,-0.94,-0.98,180300,{"date":1524,"open":1209,"high":1525,"low":891,"close":1137,"change":95,"percent_change":101,"volume":1526,"transactions":9,"vwap":1137},"2026-02-04",96.97,28300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":874,"change":1532,"percent_change":1532,"volume":1533,"transactions":9,"vwap":874},"2026-02-03",95.33,95.807,95.026001,0.02,40200,{"date":1535,"open":818,"high":1536,"low":818,"close":1537,"change":51,"percent_change":95,"volume":1538,"transactions":9,"vwap":1537},"2026-02-02",95.759,95.65,33300,{"date":1540,"open":1541,"high":1541,"low":923,"close":1542,"change":877,"percent_change":223,"volume":1543,"transactions":9,"vwap":1542},"2026-01-30",95.52,95.16,33700,{"date":1545,"open":1139,"high":956,"low":1546,"close":1547,"change":682,"percent_change":1205,"volume":1548,"transactions":9,"vwap":1547},"2026-01-29",94.71,95.63,18200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1374,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1374},"2026-01-28",95.26,95.431,94.665,-1.1,-1.14,15000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1010,"transactions":9,"vwap":1561},"2026-01-27",95.49,96.145,96.11,1.51,1.6,{"date":1565,"open":1546,"high":858,"low":1566,"close":1567,"change":101,"percent_change":354,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",94.48,94.6,61200,{"date":1570,"open":1255,"high":1571,"low":1255,"close":1572,"change":1573,"percent_change":126,"volume":1574,"transactions":9,"vwap":1572},"2026-01-23",94.15,94.07,0.44,29700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":37,"percent_change":682,"volume":1581,"transactions":9,"vwap":1580},"2026-01-22",93.46,93.8,93.296,93.63,16100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":752,"percent_change":672,"volume":1588,"transactions":9,"vwap":1587},"2026-01-21",92.58,93.28,92.099998,93.050003,69900,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1128,"percent_change":1555,"volume":1594,"transactions":9,"vwap":1593},"2026-01-20",93.79,92.18,92.42,18900,{"date":1596,"open":1351,"high":1597,"low":1598,"close":1597,"change":555,"percent_change":940,"volume":1599,"transactions":9,"vwap":1597},"2026-01-16",93.49,93.243,17900,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-15",93.56,93.14,93.24,-0.31,-0.33,132300,{"date":1609,"open":1610,"high":1611,"low":1587,"close":1611,"change":1612,"percent_change":752,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",93.089996,93.55,0.59,32200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1361,"change":467,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1361},"2026-01-13",93,93.059998,92.7,-0.36,17800,{"date":1622,"open":1362,"high":1623,"low":1362,"close":1624,"change":80,"percent_change":785,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",93.51,93.3,19000,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1361,"change":1043,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1361},"2026-01-09",92.5,93.099998,0.96,43400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":22,"percent_change":1211,"volume":1637,"transactions":9,"vwap":1636},"2026-01-08",91.62,92.23,92.080002,187400,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":466,"volume":1162,"transactions":9,"vwap":1642},"2026-01-07",92.17,91.815,91.96,-0.32,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1254,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1254},"2026-01-06",92.22,92.4,92.040001,0.075,0.08,33800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":515,"volume":979,"transactions":9,"vwap":1655},"2026-01-05",91.41,92.205,91.24,0.815,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1302,"change":1009,"percent_change":496,"volume":1663,"transactions":9,"vwap":1302},"2026-01-02",91.47,91.49,91.055,38200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":333,"percent_change":1390,"volume":805,"transactions":9,"vwap":1669},"2025-12-31",90.81,90.9,90.52,90.67,{"date":1671,"open":1263,"high":1672,"low":1673,"close":1674,"change":81,"percent_change":286,"volume":1675,"transactions":9,"vwap":1674},"2025-12-30",91.36,91.040001,91.080002,19200,{"date":1677,"open":1678,"high":1679,"low":1666,"close":1680,"change":1133,"percent_change":245,"volume":1681,"transactions":9,"vwap":1680},"2025-12-29",91,91.059998,90.94,38700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":633,"percent_change":602,"volume":1688,"transactions":9,"vwap":1687},"2025-12-26",91.25,91.305,90.91,91.2,14000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-24",91.089996,91.16,90.92,91.029999,-0.007,-0.01,6500,{"date":1699,"open":1686,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1495,"volume":1704,"transactions":9,"vwap":1702},"2025-12-23",91.13,90.892,91.037003,0.687,20700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":88,"percent_change":106,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",90.13,90.43,90.35,21200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":476,"percent_change":417,"volume":1716,"transactions":9,"vwap":1707},"2025-12-19",90.295,90.51,90.119,15500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1436,"percent_change":681,"volume":1723,"transactions":9,"vwap":1722},"2025-12-18",89.92,90.179,89.61,89.81,30800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":365,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-17",89.75,89.91,89.27,-0.62,34900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":223,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-16",90.019997,90.11,89.6,89.83,-0.54,20314,{"date":1740,"open":1741,"high":1714,"low":1742,"close":1743,"change":1744,"percent_change":1185,"volume":1620,"transactions":9,"vwap":1743},"2025-12-15",90.36,90.050003,90.32,0.733,{"date":1746,"open":1742,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":800,"volume":996,"transactions":9,"vwap":1749},"2025-12-12",90.080002,89.422,89.587,-0.553,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":957,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",89.74,90.19,90.14,0.575,28400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",88.75,89.79,88.745,89.565,0.955,1.08,16800,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-09",89.22,88.56,88.61,-0.146,-0.16,17000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":265,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",88.95,88.55,88.756,-0.189,22500,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":813,"transactions":9,"vwap":1786},"2025-12-05",89.25,88.9,88.945,-0.157,-0.18,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":886,"volume":1796,"transactions":9,"vwap":1794},"2025-12-04",89.55,89.62,88.96,89.102,0.085,19100,{"date":1798,"open":1771,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1436,"volume":1803,"transactions":9,"vwap":1801},"2025-12-03",89.11,88.6,89.016998,0.475,20000,{"date":1805,"open":1760,"high":1760,"low":1806,"close":1807,"change":1808,"percent_change":88,"volume":1809,"transactions":9,"vwap":1807},"2025-12-02",88.278,88.542,0.192,53400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":265,"volume":1817,"transactions":9,"vwap":1815},"2025-12-01",88.44,88.7,88.07,88.35,-0.19,32900,{"date":1819,"open":1820,"high":1771,"low":1821,"close":1822,"change":1231,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-28",88.215,88.14,88.54,0.2,16400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":912,"transactions":9,"vwap":1830},"2025-11-26",87.93,88.63,87.91,88.36,0.745,0.85,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1140,"volume":1839,"transactions":9,"vwap":1837},"2025-11-25",87.040001,87.71,87.615,-0.322,40600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":-6,"volume":1432,"transactions":9,"vwap":1845},"2025-11-24",87.87,88.050003,87.59,87.937,-0.003,{"date":1848,"open":1849,"high":1821,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-21",87.36,87.27,87.94,1.49,1.72,59900,{"date":1856,"open":1857,"high":1858,"low":25,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",87.75,88.040001,86.45,-1.04,-1.19,109700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":467,"volume":1870,"transactions":9,"vwap":1868},"2025-11-19",87.66,87.95,87.29,87.49,-0.302,29000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-18",87.77,88.059998,87.502,87.792,-0.878,-0.99,49700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":702,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-17",89.251,89.389,88.39,88.67,-1.18,105300,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1431,"percent_change":574,"volume":996,"transactions":9,"vwap":1892},"2025-11-14",89.34,89.86,89.73,{"date":1894,"open":1743,"high":1895,"low":1896,"close":1891,"change":1274,"percent_change":1897,"volume":878,"transactions":9,"vwap":1891},"2025-11-13",90.59,89.735,-0.63,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1708,"change":941,"percent_change":476,"volume":822,"transactions":9,"vwap":1708},"2025-11-12",90.2,90.64,90.040001,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1755,"change":315,"percent_change":131,"volume":1907,"transactions":9,"vwap":1755},"2025-11-11",89.77,90.37,23500,{"date":1909,"open":1777,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1910},"2025-11-10",89.36,88.68,0.81,0.91,30500,{"date":1916,"open":1917,"high":1778,"low":1918,"close":1778,"change":354,"percent_change":957,"volume":1919,"transactions":9,"vwap":1778},"2025-11-07",88.010002,87.83,55400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1431,"percent_change":1449,"volume":1926,"transactions":9,"vwap":1925},"2025-11-06",88.089996,88.18,87.8,87.99,22600,{"date":1928,"open":1857,"high":1929,"low":1857,"close":1930,"change":255,"percent_change":496,"volume":1543,"transactions":9,"vwap":1930},"2025-11-05",88.24,88.12,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":234,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-04",87.41,87.807,87.26,87.43,-0.78,32500,{"date":1940,"open":1941,"high":1929,"low":1942,"close":1930,"change":436,"percent_change":574,"volume":1943,"transactions":9,"vwap":1930},"2025-11-03",88.13,87.89,20300,{"date":1945,"open":1946,"high":1946,"low":1829,"close":1929,"change":1619,"percent_change":333,"volume":1501,"transactions":9,"vwap":1929},"2025-10-31",88.48,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1800,"change":582,"percent_change":1370,"volume":1162,"transactions":9,"vwap":1800},"2025-10-30",88.34,88.76,{"date":1952,"open":1953,"high":1910,"low":1954,"close":1955,"change":800,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-29",89.28,88.47,88.8,-0.68,29200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":743,"percent_change":506,"volume":1964,"transactions":9,"vwap":1963},"2025-10-28",89.43,89.59,89.288,89.41,100100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":44,"percent_change":1436,"volume":1970,"transactions":9,"vwap":1968},"2025-10-27",89.4,89.63,89.385,9100,{"date":1972,"open":1973,"high":1973,"low":1911,"close":1974,"change":1975,"percent_change":1211,"volume":1976,"transactions":9,"vwap":1974},"2025-10-24",89.45,89.15,0.115,18300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1443,"transactions":9,"vwap":1982},"2025-10-23",88.91,89.199,88.85,89.035004,0.265,0.3,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":486,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-22",88.66,88.89,88.425,88.77,0.07,13800,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1274,"percent_change":1997,"volume":1101,"transactions":9,"vwap":1996},"2025-10-21",89.18,88.71,-0.64,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1953,"change":51,"percent_change":158,"volume":2002,"transactions":9,"vwap":1953},"2025-10-20",88.94,89.339,13000,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":58,"percent_change":95,"volume":1331,"transactions":9,"vwap":2006},"2025-10-17",88.21,88.79,{"date":2008,"open":1771,"high":2009,"low":2010,"close":1949,"change":1231,"percent_change":1823,"volume":2011,"transactions":9,"vwap":1949},"2025-10-16",88.74,88.25,27600,{"date":2013,"open":1851,"high":1929,"low":2014,"close":2015,"change":417,"percent_change":2016,"volume":2002,"transactions":9,"vwap":2015},"2025-10-15",87.81,88.16,0.41,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1924,"change":2022,"percent_change":1205,"volume":2023,"transactions":9,"vwap":1924},"2025-10-14",87,87.962,86.837,0.57,46700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2022,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-13",86.92,87.299,86.875,87.23,0.66,12800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-10",87.84,87.854,86.525,86.66,-1.37,-1.56,98000,{"date":2042,"open":1777,"high":1777,"low":2043,"close":2044,"change":1354,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-09",87.74,88.029999,-0.83,26700,{"date":2048,"open":2049,"high":2050,"low":1954,"close":1990,"change":899,"percent_change":1231,"volume":1134,"transactions":9,"vwap":1990},"2025-10-08",88.83,88.849,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1771,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1771},"2025-10-07",89.029999,89.114,88.58,-0.81,-0.91,46200,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1231,"percent_change":1823,"volume":2064,"transactions":9,"vwap":2063},"2025-10-06",89.29,89.572,89.42,21300,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":1495,"volume":1914,"transactions":9,"vwap":2069},"2025-10-03",89.019997,89.445,89.24,0.675,{"date":2072,"open":1785,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":446,"volume":1675,"transactions":9,"vwap":2075},"2025-10-02",88.92,88.295,88.565,-0.055,{"date":2078,"open":2079,"high":2006,"low":2079,"close":2080,"change":2081,"percent_change":1912,"volume":2082,"transactions":9,"vwap":2080},"2025-10-01",88.26,88.62,0.71,93700,{"date":2084,"open":1867,"high":2085,"low":2086,"close":1829,"change":1021,"percent_change":2022,"volume":1538,"transactions":9,"vwap":1829},"2025-09-30",87.96,87.24,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1933,"change":555,"percent_change":941,"volume":2092,"transactions":9,"vwap":1933},"2025-09-29",87.32,87.48,87.164,15400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1612,"percent_change":672,"volume":1501,"transactions":9,"vwap":2096},"2025-09-26",86.999,87.16,86.664,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1155,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-25",86.602,86.243,86.57,-0.67,68700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1390,"percent_change":72,"volume":2111,"transactions":9,"vwap":2110},"2025-09-24",87.13,87.339,86.98,87.15,14800,{"date":2113,"open":2114,"high":1829,"low":2115,"close":2116,"change":1773,"percent_change":1788,"volume":2117,"transactions":9,"vwap":2116},"2025-09-23",87.86,87.545,87.6,16600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1823,"percent_change":2124,"volume":1348,"transactions":9,"vwap":2123},"2025-09-22",87.44,87.839,87.22,87.76,0.23,{"date":2126,"open":2014,"high":2114,"low":2089,"close":2127,"change":333,"percent_change":877,"volume":2128,"transactions":9,"vwap":2127},"2025-09-19",87.56,44300,{"date":2130,"open":2131,"high":1930,"low":2116,"close":2132,"change":2133,"percent_change":861,"volume":2134,"transactions":9,"vwap":2132},"2025-09-18",87.837,87.97,0.101,23700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1605,"volume":1774,"transactions":9,"vwap":2140},"2025-09-17",88.099998,88.81,87.55,87.869,-0.271,{"date":2143,"open":2144,"high":2145,"low":1925,"close":1821,"change":546,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1821},"2025-09-16",88.285,88.329,-0.11,25700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1929,"change":2153,"percent_change":785,"volume":2154,"transactions":9,"vwap":1929},"2025-09-15",88.23,88.38,88.11,0.327,23200,{"date":2156,"open":2085,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1001,"volume":1599,"transactions":9,"vwap":2159},"2025-09-12",88.028,87.616,87.913,-0.427,{"date":2162,"open":2163,"high":1949,"low":2163,"close":1949,"change":1913,"percent_change":407,"volume":2164,"transactions":9,"vwap":1949},"2025-09-11",87.69,42000,{"date":2166,"open":2167,"high":1924,"low":2168,"close":1936,"change":2146,"percent_change":1431,"volume":2169,"transactions":9,"vwap":1936},"2025-09-10",87.57,87.35,22000,{"date":2171,"open":2172,"high":1836,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-09",87.45,87.271,87.54,-0.24,-0.27,42900,{"date":2179,"open":2163,"high":2180,"low":2086,"close":2181,"change":296,"percent_change":202,"volume":2182,"transactions":9,"vwap":2181},"2025-09-08",87.845,87.78,62500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":417,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-05",87.4,87.5,86.83,87.029999,0.42,108800,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":354,"percent_change":1205,"volume":2196,"transactions":9,"vwap":2195},"2025-09-04",86.33,86.71,86.67,42300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":106,"volume":1074,"transactions":9,"vwap":2202},"2025-09-03",85.87,86.129,85.82,86.11,0.21,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1737,"percent_change":1729,"volume":840,"transactions":9,"vwap":2209},"2025-09-02",85.58,86.089996,85.502,85.9,{"date":2211,"open":25,"high":2212,"low":2213,"close":25,"change":1390,"percent_change":771,"volume":2214,"transactions":9,"vwap":25},"2025-08-29",86.679,86.345,50200,{"date":2216,"open":2217,"high":2218,"low":2194,"close":2219,"change":1612,"percent_change":672,"volume":2220,"transactions":9,"vwap":2219},"2025-08-28",86.82,87.169,86.89,231500,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":65,"percent_change":2045,"volume":2226,"transactions":9,"vwap":2225},"2025-08-27",86.28,86.877,86.3,358600,{"date":2228,"open":2229,"high":2230,"low":2195,"close":2230,"change":613,"percent_change":886,"volume":2231,"transactions":9,"vwap":2230},"2025-08-26",86.84,87.019997,223000,{"date":2233,"open":2014,"high":2085,"low":2234,"close":2234,"change":1363,"percent_change":2235,"volume":840,"transactions":9,"vwap":2234},"2025-08-25",86.93,-1.33,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2137,"change":2240,"percent_change":1765,"volume":2241,"transactions":9,"vwap":2137},"2025-08-22",87.21,88.37,0.94,25400,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2096,"change":223,"percent_change":365,"volume":2246,"transactions":9,"vwap":2096},"2025-08-21",87.31,86.95,13300,{"date":2248,"open":2249,"high":2250,"low":1867,"close":2250,"change":752,"percent_change":1009,"volume":1101,"transactions":9,"vwap":2250},"2025-08-20",87.372,87.65,{"date":2252,"open":2110,"high":2253,"low":2254,"close":2230,"change":1823,"percent_change":2124,"volume":2255,"transactions":9,"vwap":2230},"2025-08-19",87.353,86.827,12300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2217,"change":2261,"percent_change":1298,"volume":2262,"transactions":9,"vwap":2217},"2025-08-18",86.87,87.066002,86.69,-0.08,11100,{"date":2264,"open":2265,"high":2019,"low":2266,"close":2267,"change":932,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-15",86.97,86.8,86.9,0.4,11700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1178,"percent_change":1178,"volume":2276,"transactions":9,"vwap":2275},"2025-08-14",86.26,86.58,86.16,86.55,9400,{"date":2278,"open":2225,"high":2195,"low":2225,"close":2102,"change":751,"percent_change":2081,"volume":1035,"transactions":9,"vwap":2102},"2025-08-13",{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":202,"percent_change":1028,"volume":2284,"transactions":9,"vwap":2283},"2025-08-12",85.15,86.080002,85.96,12400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":265,"percent_change":506,"volume":805,"transactions":9,"vwap":2290},"2025-08-11",85.27,85.324,84.973,85.099998,{"date":2292,"open":2290,"high":2293,"low":2290,"close":2294,"change":1500,"percent_change":763,"volume":2295,"transactions":9,"vwap":2294},"2025-08-08",85.54,85.31,18600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":51,"percent_change":37,"volume":2302,"transactions":9,"vwap":2301},"2025-08-07",85.13,85.376,84.65,84.98,254000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":80,"percent_change":2268,"volume":1774,"transactions":9,"vwap":2308},"2025-08-06",84.31,84.69,84.25,84.49,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-05",84.099998,84.32,83.873,84.15,0,29300,{"date":2318,"open":2319,"high":2314,"low":2320,"close":2314,"change":1913,"percent_change":2321,"volume":1594,"transactions":9,"vwap":2314},"2025-08-04",83.97,83.43,1.09,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":476,"percent_change":763,"volume":971,"transactions":9,"vwap":2325},"2025-08-01",82.79,83.24,82.58,{"date":2328,"open":2320,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2295,"transactions":9,"vwap":2331},"2025-07-31",83.58,82.84,82.92,-0.93,-1.11,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1355,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-30",84.36,83.53,83.85,-0.95,22400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2300,"change":506,"percent_change":245,"volume":2346,"transactions":9,"vwap":2300},"2025-07-29",84.68,84.78,84.4,23000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-28",85.43,84.57,84.9,-1.29,-1.5,44900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1431,"percent_change":1449,"volume":1142,"transactions":9,"vwap":2360},"2025-07-25",85.64,86.29,85.585,86.19,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":1997,"percent_change":1354,"volume":1044,"transactions":9,"vwap":2365},"2025-07-24",86.61,86.727,86.32,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-23",86.2,87.012001,85.94,86.96,1.94,2.28,47400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2016,"percent_change":44,"volume":906,"transactions":9,"vwap":2380},"2025-07-22",84.585,85.17,84.55,85.019997,{"date":2382,"open":2379,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":95,"volume":786,"transactions":9,"vwap":2385},"2025-07-21",84.91,84.419,84.61,0.43,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":536,"percent_change":1606,"volume":1316,"transactions":9,"vwap":2391},"2025-07-18",84.84,83.95,84.18,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1984,"percent_change":417,"volume":2398,"transactions":9,"vwap":2397},"2025-07-17",84.080002,84.79,84.052002,84.46,35100,{"date":2400,"open":2401,"high":2385,"low":2402,"close":2403,"change":1823,"percent_change":106,"volume":2404,"transactions":9,"vwap":2403},"2025-07-16",83.93,83.63,84.16,122200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":428,"percent_change":2057,"volume":2411,"transactions":9,"vwap":2410},"2025-07-15",84.81,84.883,83.899,83.96,30700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":245,"percent_change":467,"volume":2031,"transactions":9,"vwap":2417},"2025-07-14",84.74,85.039001,84.724,84.73,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2380,"change":2422,"percent_change":428,"volume":2284,"transactions":9,"vwap":2380},"2025-07-11",85.080002,84.76,-0.66,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1338,"percent_change":1500,"volume":1179,"transactions":9,"vwap":2428},"2025-07-10",85.42,85.837,85.373,85.68,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1823,"percent_change":2124,"volume":2435,"transactions":9,"vwap":2434},"2025-07-09",85.28,85.75,85.094002,85.4,30300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":95,"percent_change":681,"volume":2442,"transactions":9,"vwap":2441},"2025-07-08",84.54,85.24,84.505,85.2,55200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2306,"change":1729,"percent_change":729,"volume":2448,"transactions":9,"vwap":2306},"2025-07-07",84.87,85.133,84.322,232700,{"date":2450,"open":2451,"high":2452,"low":2294,"close":2294,"change":1141,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2294},"2025-07-03",85.33,85.639,-0.44,28000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":1984,"percent_change":932,"volume":2460,"transactions":9,"vwap":2458},"2025-07-02",85.19,85.69,85.035004,34100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":486,"volume":2468,"transactions":9,"vwap":2466},"2025-07-01",85.14,85.48,84.85,85.39,0.05,56300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":785,"percent_change":1573,"volume":2475,"transactions":9,"vwap":2474},"2025-06-30",84.93,85.37,84.77,85.34,103700,{"date":2477,"open":2478,"high":2479,"low":2343,"close":2480,"change":95,"percent_change":681,"volume":805,"transactions":9,"vwap":2480},"2025-06-27",85.029999,85.333,84.97,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2397,"change":141,"percent_change":2486,"volume":1044,"transactions":9,"vwap":2397},"2025-06-26",84.22,84.669,84.039001,1.27,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":235,"volume":1548,"transactions":9,"vwap":2492},"2025-06-25",83.77,83.87,83.29,83.4,-0.59,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":95,"percent_change":751,"volume":1599,"transactions":9,"vwap":2498},"2025-06-24",83.81,84.39,83.99,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":51,"percent_change":1612,"volume":2504,"transactions":9,"vwap":2502},"2025-06-23",82.34,83.48,82.33,38500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1956,"percent_change":2056,"volume":2511,"transactions":9,"vwap":2510},"2025-06-20",84.28,84.35,82.77,82.99,58400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2514,"change":2016,"percent_change":51,"volume":2517,"transactions":9,"vwap":2514},"2025-06-18",83.67,84.025002,83.39,126900,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2339,"percent_change":2522,"volume":1774,"transactions":9,"vwap":2521},"2025-06-17",84.21,83.26,-1.13,{"date":2524,"open":2525,"high":2431,"low":2520,"close":2520,"change":1696,"percent_change":1696,"volume":1543,"transactions":9,"vwap":2520},"2025-06-16",84.8,{"date":2527,"open":2336,"high":2528,"low":2529,"close":2483,"change":1521,"percent_change":2530,"volume":1191,"transactions":9,"vwap":2483},"2025-06-13",84.72,84.059998,-1.15,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2441,"change":1009,"percent_change":1832,"volume":1056,"transactions":9,"vwap":2441},"2025-06-12",85.089996,85.46,85.050003,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":436,"percent_change":574,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",84.89,84.995,84.41,84.48,60400,{"date":2544,"open":2438,"high":2545,"low":2345,"close":2546,"change":2203,"percent_change":555,"volume":1809,"transactions":9,"vwap":2546},"2025-06-10",84.827,84.6,{"date":2548,"open":2407,"high":2407,"low":2549,"close":2497,"change":1532,"percent_change":1532,"volume":2550,"transactions":9,"vwap":2497},"2025-06-09",84.2,22100,{"date":2552,"open":2397,"high":2351,"low":2390,"close":2553,"change":80,"percent_change":2268,"volume":2554,"transactions":9,"vwap":2553},"2025-06-06",84.37,65700,{"date":2556,"open":2397,"high":2557,"low":2558,"close":2559,"change":1298,"percent_change":2146,"volume":2560,"transactions":9,"vwap":2559},"2025-06-05",84.508,83.804,84.029999,49500,{"date":2562,"open":2401,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":136,"volume":1620,"transactions":9,"vwap":2565},"2025-06-04",84.38,83.75,84.12,0.382,{"date":2568,"open":2564,"high":2569,"low":2516,"close":2570,"change":2571,"percent_change":2332,"volume":912,"transactions":9,"vwap":2570},"2025-06-03",83.931,83.738,-0.782,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":65,"percent_change":2578,"volume":1796,"transactions":9,"vwap":2577},"2025-06-02",83.89,84.62,83.73,84.52,-0.84,{"date":2580,"open":2581,"high":2472,"low":2421,"close":2439,"change":633,"percent_change":1823,"volume":1796,"transactions":9,"vwap":2439},"2025-05-30",85.11,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":158,"volume":1774,"transactions":9,"vwap":2587},"2025-05-29",84.94,85.22,84.47,85.07,0.465,{"date":2590,"open":2344,"high":2298,"low":2379,"close":2591,"change":2592,"percent_change":2593,"volume":1120,"transactions":9,"vwap":2591},"2025-05-28",84.605,-0.925,-1.08,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1185,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-27",85.67,85.88,85.242,85.53,0.97,21700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1211,"percent_change":286,"volume":2147,"transactions":9,"vwap":2607},"2025-05-23",84.255,84.83,84.050003,84.71,{"date":2609,"open":2610,"high":2414,"low":2610,"close":2611,"change":2146,"percent_change":1431,"volume":2612,"transactions":9,"vwap":2611},"2025-05-22",84.065002,84.58,73700,{"date":2614,"open":2281,"high":2615,"low":2308,"close":2306,"change":536,"percent_change":1606,"volume":1316,"transactions":9,"vwap":2306},"2025-05-21",85.542,{"date":2617,"open":2618,"high":2378,"low":2577,"close":2480,"change":682,"percent_change":87,"volume":2560,"transactions":9,"vwap":2480},"2025-05-20",84.7,{"date":2620,"open":2490,"high":2563,"low":2621,"close":2508,"change":158,"percent_change":2030,"volume":1331,"transactions":9,"vwap":2508},"2025-05-19",83.78,{"date":2623,"open":2337,"high":2624,"low":2625,"close":2624,"change":932,"percent_change":2189,"volume":1010,"transactions":9,"vwap":2624},"2025-05-16",83.8,83.213,{"date":2627,"open":2628,"high":2502,"low":2629,"close":2630,"change":174,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-15",83.099998,82.97,83.45,1.21,19800,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1997,"volume":1496,"transactions":9,"vwap":2637},"2025-05-14",83.059998,82.27,82.45,-0.53,{"date":2640,"open":2641,"high":2325,"low":2642,"close":2643,"change":613,"percent_change":861,"volume":2601,"transactions":9,"vwap":2643},"2025-05-13",82.75,82.533,82.98,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":830,"percent_change":2261,"volume":2214,"transactions":9,"vwap":2649},"2025-05-12",82.82,83.136,82.384,82.89,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":1436,"percent_change":2030,"volume":2655,"transactions":9,"vwap":2654},"2025-05-09",83.164,82.7,82.96,35500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2638,"percent_change":1997,"volume":2662,"transactions":9,"vwap":2661},"2025-05-08",83.080002,83.104,82.41,82.42,28900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":771,"volume":894,"transactions":9,"vwap":2668},"2025-05-07",83.040001,83.347,82.578,82.95,-0.43,{"date":2671,"open":2672,"high":2673,"low":2635,"close":2674,"change":1298,"percent_change":2146,"volume":2675,"transactions":9,"vwap":2674},"2025-05-06",83.55,83.981,83.38,131900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":477,"percent_change":785,"volume":2682,"transactions":9,"vwap":2681},"2025-05-05",83.6,83.68,83.31,83.47,23400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-02",83.07,83.28,82.74,83.16,1.57,1.92,168000,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":869,"volume":2698,"transactions":9,"vwap":2696},"2025-05-01",82.14,81.559,81.59,-0.697,62300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":633,"volume":2706,"transactions":9,"vwap":2704},"2025-04-30",81.72,82.4,81.36,82.287,0.137,146300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1231,"percent_change":88,"volume":792,"transactions":9,"vwap":2712},"2025-04-29",81.883,82.38,81.78,82.15,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":957,"percent_change":496,"volume":912,"transactions":9,"vwap":2718},"2025-04-28",81.31,82.059998,81.3,81.97,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1823,"percent_change":555,"volume":1631,"transactions":9,"vwap":2724},"2025-04-25",80.87,81.43,80.77,81.33,{"date":181,"open":2726,"high":2727,"low":177,"close":2728,"change":95,"percent_change":752,"volume":1574,"transactions":9,"vwap":2728},80.62,81.467,81.13]