[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPV":3,"homepage-market-summary":30,"stock-historical-RPV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPV","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},"Invesco S&P 500 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1516,2.51348,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},116.82,116.68,117.08,116.42,116.43,0.39,0.33,261353.356541,123.43,95.86,170725.10022833466,76,5179,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},86.9,176294,64347400.157312,32.22,"2025-04-24",[184,187,196,205,215,225,235,246,257,268,278,287,298,308,318,329,339,350,360,370,380,390,399,408,417,428,436,446,456,465,474,485,494,505,514,523,533,541,551,561,570,581,591,601,612,623,634,644,652,661,671,679,688,696,706,715,724,732,739,750,759,767,773,780,786,792,800,808,815,821,827,833,840,848,854,861,868,877,885,892,899,908,914,921,927,933,940,947,954,959,968,976,983,991,998,1007,1015,1023,1030,1037,1045,1053,1061,1067,1074,1082,1088,1095,1101,1105,1112,1119,1126,1132,1140,1146,1152,1157,1163,1169,1177,1185,1191,1198,1206,1212,1220,1226,1232,1239,1245,1254,1261,1268,1274,1282,1290,1297,1305,1312,1321,1326,1331,1337,1342,1350,1358,1366,1373,1380,1386,1393,1400,1407,1414,1421,1427,1434,1442,1450,1456,1463,1470,1479,1484,1492,1500,1507,1515,1521,1529,1534,1541,1545,1552,1557,1563,1570,1576,1583,1589,1595,1600,1606,1614,1618,1625,1634,1643,1650,1656,1665,1672,1679,1686,1693,1700,1706,1711,1717,1723,1729,1735,1742,1749,1755,1764,1770,1777,1783,1790,1796,1801,1807,1813,1820,1827,1833,1840,1847,1852,1859,1867,1874,1881,1887,1894,1900,1904,1910,1916,1922,1928,1935,1942,1949,1956,1962,1967,1974,1980,1985,1993,2000,2006,2013,2019,2026,2034,2042,2048,2052,2058,2062,2068,2074,2082,2087,2093,2100,2105,2112,2120,2125,2130,2134,2139,2144,2148,2154,2161,2167,2172,2177,2184,2189,2194,2198,2202,2208,2212,2216,2222,2229,2234,2239,2246,2251,2257,2266,2273,2280,2287,2294,2301,2308,2316,2324,2332,2339,2345,2352,2358,2366,2374,2380,2387,2393,2400,2407,2414,2419,2425,2432,2438,2443,2448,2453,2459,2465,2471,2477,2482,2488,2495,2501,2507,2510,2516,2521,2528,2534,2539,2545,2552,2558,2565,2572,2579,2585,2592,2598,2606,2613,2620,2626,2633,2638,2643,2648,2652,2658,2663,2669,2676,2682,2689,2696,2703,2708,2714,2721,2727,2734,2742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1541,116.7735,{"date":188,"open":189,"high":18,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",115.71,115.02,0.69,0.6,117176.630935,1194,116.1486,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":102,"percent_change":137,"volume":202,"transactions":203,"vwap":204},"2026-10-02",115.36,115.85,115.13,115.74,352733.627211,2603,115.5449,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":45,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",114.47,115.29,113.53,115.21,0.42,1266665.648645,13311,114.6078,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",115.99,114.69,114.73,-0.76,-0.66,351216.397093,1419,115.6225,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":73,"volume":232,"transactions":233,"vwap":234},"2026-09-29",115.54,115.79,115.1,115.49,-0.59,71173.625924,950,115.313,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",116.7,116.8795,115.95,116.08,-0.78,-0.67,109482.860238,1061,116.3469,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",116.66,117.115,115.8568,116.86,0.27,0.23,154402.518458,1278,116.724,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",117.14,117.44,116.57,116.59,-0.32,-0.27,131155.226786,1314,116.906,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":231,"volume":275,"transactions":276,"vwap":277},"2026-09-23",117.54,118.0854,116.87,116.91,-0.69,116579.697568,1224,117.502,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",118.67,117.6,-0.81,-0.68,175418.19157,1623,118.1312,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",119.39,119.5764,118.33,118.41,-1.34,-1.12,154720.387742,1491,118.7765,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",120.79,119.7,119.75,-1.47,-1.21,85575.278943,761,119.9327,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",120.75,121.62,121.22,0.92,0.76,61780.121035,880,121.2407,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",121.7,121.77,119.56,120.3,-1.67,-1.37,82502.826364,928,121.1483,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",121.96,122.205,121.5201,121.97,-0.02,77445.625511,944,121.8383,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",122.11,122.7633,121.72,121.99,0.07,0.06,106331.509585,1372,122.024,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":191,"volume":357,"transactions":358,"vwap":359},"2026-09-11",121.81,122.34,121.555,121.92,0.84,87299.109702,965,121.7709,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",121.49,121.6991,120.96,121.08,0.01,111039.482535,1054,121.1359,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":283,"volume":377,"transactions":378,"vwap":379},"2026-09-09",122.15,122.3585,121.055,121.07,-0.83,114460.884079,1234,121.4263,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":241,"volume":387,"transactions":388,"vwap":389},"2026-09-08",122.5,122.85,121.89,121.9,-0.96,75748.620598,994,122.3064,{"date":391,"open":382,"high":392,"low":58,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",123.39,122.86,-0.47,-0.38,128206.410677,1283,122.996,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":59,"percent_change":405,"volume":406,"transactions":244,"vwap":407},"2026-09-03",123.26,123.37,122.57,123.33,0.37,129708.957775,123.1017,{"date":409,"open":410,"high":25,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",121.58,122.88,1.52,1.25,106915.252395,1130,122.9554,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",121.31,121.74,121,121.36,0.44,0.36,101751.01962,1231,121.3122,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":242,"volume":434,"transactions":435,"vwap":364},"2026-08-31",121.59,120.67,120.92,-0.82,157494.630231,1347,{"date":437,"open":438,"high":439,"low":440,"close":420,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",122.33,122.63,121.4201,-0.08,-0.07,116214.922012,1208,121.7583,{"date":447,"open":341,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",122.25,121.51,121.82,-0.94,-0.77,101864.181126,1110,122.0057,{"date":457,"open":344,"high":458,"low":459,"close":460,"change":461,"percent_change":102,"volume":462,"transactions":463,"vwap":464},"2026-08-26",123.02,121.94,122.76,0.65,120174.350212,1188,122.7444,{"date":466,"open":467,"high":467,"low":468,"close":341,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",122.35,121.53,-0.54,-0.44,84888.256853,1152,122.0246,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",122.58,123.18,122.18,122.65,0.16,0.13,269704.065951,1760,122.5607,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":192,"volume":491,"transactions":492,"vwap":493},"2026-08-21",122.29,122.94,122.49,0.73,90141.115368,940,122.639,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",121.84,122.5298,121.675,121.76,-0.36,-0.29,149285.695976,1295,122.0105,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":252,"percent_change":89,"volume":511,"transactions":512,"vwap":513},"2026-08-19",122.4,123.36,122,122.12,137897.314004,1488,122.5843,{"date":515,"open":467,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",122.52,121.85,0.18,0.15,115140.232895,1088,122.2662,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",122.53,121.66,121.67,-1.22,-0.99,85008.084665,1136,121.9713,{"date":534,"open":507,"high":535,"low":536,"close":537,"change":461,"percent_change":102,"volume":538,"transactions":539,"vwap":540},"2026-08-14",122.98,122.395,122.89,65891.774467,736,122.8372,{"date":542,"open":384,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",122.445,121.8372,122.24,0.91,0.75,134428.52828,1453,122.0326,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",121.16,121.5,120.52,121.33,0.02,151997.669641,1496,121.0312,{"date":562,"open":563,"high":564,"low":565,"close":419,"change":81,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",120.93,121.6099,120.77,0.28,296526.68734,2369,121.3149,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",120.14,121.02,119.98,120.97,0.77,0.64,216349.852168,1522,120.6812,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":137,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",119.65,120.54,118.96,120.2,0.38,291695.99978,1800,120.0809,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":469,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",121.25,121.345,119.61,119.74,-0.45,145444.145512,1106,119.9401,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",120.48,121.09,119.94,120.28,-0.28,-0.23,204706.833876,2002,120.592,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",119.37,120.72,118.74,120.56,0.68,0.57,1009985.173382,5641,120.411,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",119.34,119.9,119.17,119.88,0.94,0.79,328856.392727,1917,119.5035,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":500,"volume":641,"transactions":642,"vwap":643},"2026-07-31",119.36,119.45,118.3377,118.94,-0.43,167307.847164,1506,119.0807,{"date":645,"open":646,"high":646,"low":647,"close":614,"change":648,"percent_change":73,"volume":649,"transactions":650,"vwap":651},"2026-07-30",119.59,118.23,-0.61,157876.318441,1355,118.7365,{"date":653,"open":553,"high":654,"low":655,"close":574,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",121.2,119.81,-1.17,-0.97,111330.263151,987,120.3585,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",119.87,121.27,121.15,1.71,1.43,123771.860116,1112,120.8592,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":59,"volume":677,"transactions":368,"vwap":678},"2026-07-27",119.06,119.69,119.44,0.54,111663.635233,119.3324,{"date":680,"open":270,"high":681,"low":270,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",119.05,118.9,1.35,1.15,54598.97663,756,118.6149,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":656,"percent_change":529,"volume":693,"transactions":694,"vwap":695},"2026-07-23",118.44,117.22,117.55,71551.075333,855,117.6215,{"date":697,"open":698,"high":302,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",119,118.5825,118.72,0.2,0.17,125182.451754,1060,118.9924,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":618,"percent_change":38,"volume":712,"transactions":713,"vwap":714},"2026-07-21",118.08,118.53,117.735,118.52,117328.870466,1034,118.3,{"date":716,"open":714,"high":714,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",117.8,117.84,-0.4,-0.34,201221.702793,1411,118.1006,{"date":725,"open":726,"high":596,"low":727,"close":728,"change":480,"percent_change":82,"volume":729,"transactions":730,"vwap":731},"2026-07-17",118.29,117.865,118.24,142300.30022,1354,118.2501,{"date":733,"open":734,"high":690,"low":734,"close":708,"change":735,"percent_change":630,"volume":736,"transactions":737,"vwap":738},"2026-07-16",117.46,0.93,87332.828886,1039,118.1432,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",117,117.595,116.88,117.15,-0.26,-0.22,73541.129587,858,117.17,{"date":751,"open":752,"high":753,"low":19,"close":754,"change":755,"percent_change":745,"volume":756,"transactions":757,"vwap":758},"2026-07-14",117.9,118.195,117.41,-0.31,52537.94945,706,117.3779,{"date":760,"open":749,"high":761,"low":749,"close":762,"change":684,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",118.21,117.72,0.99,118315.774092,1143,117.7271,{"date":768,"open":769,"high":770,"low":771,"close":261,"change":191,"percent_change":192,"volume":772,"transactions":9,"vwap":261},"2026-07-10",116.26,116.9,116.24,77800,{"date":774,"open":227,"high":775,"low":776,"close":777,"change":81,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",116.32,115.39,115.88,0.29,47300,{"date":781,"open":782,"high":782,"low":783,"close":227,"change":648,"percent_change":784,"volume":785,"transactions":9,"vwap":227},"2026-07-08",116.089996,115.42,-0.53,300300,{"date":787,"open":788,"high":743,"low":777,"close":789,"change":790,"percent_change":159,"volume":791,"transactions":9,"vwap":789},"2026-07-07",116.23,116.15,0.63,236100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",115.72,114.95,115.52,-0.24,-0.21,40400,{"date":801,"open":783,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",116.2,114.67,115.76,1.02,0.89,145900,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":313,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",113.89,115.32,114.74,0.81,137600,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":657,"volume":820,"transactions":9,"vwap":818},"2026-06-30",115.089996,113.82,-1.11,77200,{"date":822,"open":227,"high":227,"low":823,"close":824,"change":825,"percent_change":263,"volume":826,"transactions":9,"vwap":824},"2026-06-29",114.72,114.93,-0.37,1561500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":490,"percent_change":577,"volume":832,"transactions":9,"vwap":831},"2026-06-26",114.52,115.55,115.3,205500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":175,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",113.66,115.25,114.57,0.88,136600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":587,"volume":847,"transactions":9,"vwap":845},"2026-06-24",113.059998,113.61,112.98,113.57,0.43,31000,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":45,"percent_change":846,"volume":853,"transactions":9,"vwap":852},"2026-06-23",112.36,113.46,113.14,138400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":798,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",112.28,113.26,112.66,-0.19,121200,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":640,"volume":867,"transactions":9,"vwap":865},"2026-06-18",113.97,112.72,112.87,-0.49,216000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",115.19,115.44,113.15,113.36,-2.17,-1.88,223700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":784,"volume":884,"transactions":9,"vwap":882},"2026-06-16",116.11,116.45,115.27,115.53,-0.62,91200,{"date":886,"open":887,"high":887,"low":888,"close":789,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":789},"2026-06-15",117.059998,116,-1.01,-0.86,158700,{"date":893,"open":894,"high":895,"low":199,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",116.3,117.16,1.58,1.37,80000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",114.75,115.81,114.59,115.58,1.3,1.14,317800,{"date":909,"open":910,"high":870,"low":911,"close":912,"change":866,"percent_change":640,"volume":913,"transactions":9,"vwap":912},"2026-06-10",114.64,114.25,114.28,75800,{"date":915,"open":912,"high":916,"low":917,"close":918,"change":314,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",114.8,113.54,114.77,0.67,64600,{"date":922,"open":923,"high":924,"low":818,"close":925,"change":152,"percent_change":152,"volume":926,"transactions":9,"vwap":925},"2026-06-08",114.059998,114.44,114.010002,56100,{"date":928,"open":929,"high":803,"low":930,"close":863,"change":784,"percent_change":931,"volume":932,"transactions":9,"vwap":863},"2026-06-05",114.31,113.78,-0.46,105100,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":313,"volume":939,"transactions":9,"vwap":937},"2026-06-04",114.14,115,114.5,1.04,49400,{"date":941,"open":942,"high":943,"low":944,"close":851,"change":283,"percent_change":945,"volume":946,"transactions":9,"vwap":851},"2026-06-03",113.75,114.16,113.39,-0.6,65900,{"date":948,"open":949,"high":950,"low":951,"close":935,"change":952,"percent_change":566,"volume":953,"transactions":9,"vwap":935},"2026-06-02",114.23,114.66,113.91,0.32,71200,{"date":955,"open":956,"high":957,"low":956,"close":818,"change":102,"percent_change":127,"volume":958,"transactions":9,"vwap":818},"2026-06-01",113.07,113.99,95700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",113.41,113.71,113.19,113.29,-0.13,-0.11,47900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":81,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",112.9,113.7,112.8,113.42,0.3,61600,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":790,"volume":982,"transactions":9,"vwap":980},"2026-05-27",112.38,113.52,113.080002,0.71,95400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":720,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",112.78,113.11,112.35,112.37,-0.3,74000,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":684,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",112,112.81,112.71,1.03,44000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",111.080002,111.66,110.35,111.56,0.12,0.11,92800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":59,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",111.059998,111.61,110.89,111.44,0.41,80200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":825,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",111.12,111.39,110.050003,110.99,-0.33,112900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":132,"percent_change":630,"volume":1029,"transactions":9,"vwap":1028},"2026-05-18",110.48,111.6,110.11,111.36,90300,{"date":1031,"open":1010,"high":1010,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",110.42,110.49,-1.14,-1.02,57100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":81,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",111.82,112.12,111.43,111.63,0.31,221700,{"date":1046,"open":1009,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",111.59,110.87,111.29,-0.05,-0.04,84900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":806,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",110.61,111.64,109.72,111.34,0.98,76100,{"date":1062,"open":1063,"high":1058,"low":1064,"close":1065,"change":500,"percent_change":1021,"volume":1066,"transactions":9,"vwap":1065},"2026-05-11",111.089996,110.040001,110.36,93200,{"date":1068,"open":1069,"high":1070,"low":1027,"close":1071,"change":1072,"percent_change":127,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",110.59,110.93,110.72,0.52,79900,{"date":1075,"open":1076,"high":1070,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",110.8,109.83,110.2,-0.88,-0.79,26700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1000,"change":557,"percent_change":557,"volume":1087,"transactions":9,"vwap":1000},"2026-05-06",111.11,111.74,110.82,117100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1009,"change":490,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1009},"2026-05-05",110.5,111.49,110.25,0.66,178700,{"date":1096,"open":1097,"high":1084,"low":1098,"close":1099,"change":931,"percent_change":1100,"volume":847,"transactions":9,"vwap":1099},"2026-05-04",110.55,110.059998,110.33,-0.42,{"date":1102,"open":1091,"high":1091,"low":1103,"close":1103,"change":597,"percent_change":719,"volume":1104,"transactions":9,"vwap":1103},"2026-05-01",110.79,68100,{"date":1106,"open":1107,"high":1018,"low":1108,"close":1109,"change":1110,"percent_change":838,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",109.75,109.43,111.24,0.97,70300,{"date":1113,"open":1114,"high":1065,"low":1115,"close":1116,"change":1117,"percent_change":424,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",109.9,109.78,110.27,0.4,74500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1093,"percent_change":192,"volume":1125,"transactions":9,"vwap":1124},"2026-04-28",110.089996,110.3,109.099998,109.87,72300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":81,"percent_change":1043,"volume":1131,"transactions":9,"vwap":1130},"2026-04-27",108.93,110,109.21,146900,{"date":1133,"open":1134,"high":1002,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",110.010002,108.65,108.87,-1.32,-1.2,154800,{"date":1141,"open":1142,"high":1032,"low":1143,"close":1144,"change":423,"percent_change":1117,"volume":1145,"transactions":9,"vwap":1144},"2026-04-23",110.12,109.41,110.19,82600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1107,"change":469,"percent_change":866,"volume":1151,"transactions":9,"vwap":1107},"2026-04-22",110.64,110.9,109.58,137900,{"date":1153,"open":1090,"high":1084,"low":1142,"close":1154,"change":566,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",110.29,0.25,402700,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1134,"change":1161,"percent_change":676,"volume":1162,"transactions":9,"vwap":1134},"2026-04-20",109.3,110.31,0.59,374700,{"date":1164,"open":1165,"high":1166,"low":1135,"close":1167,"change":702,"percent_change":480,"volume":1168,"transactions":9,"vwap":1167},"2026-04-17",108.7,109.79,109.42,189000,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",108.25,109.26,109.25,1.22,1.13,121700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":112,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",108.21,108.38,107.51,108.029999,-0.18,138600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1179,"change":608,"percent_change":798,"volume":1190,"transactions":9,"vwap":1179},"2026-04-14",108.36,108.55,107.71,226300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":102,"percent_change":52,"volume":1197,"transactions":9,"vwap":1196},"2026-04-13",107.74,108.5,107.29,108.44,144100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":433,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",108.85,109,107.8,107.91,-0.89,187200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":500,"percent_change":1021,"volume":1211,"transactions":9,"vwap":1210},"2026-04-09",108.66,109.29,108.8,167400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1175,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-08",107.97,109.18,107.86,109.16,1.05,953400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1182,"change":1004,"percent_change":1005,"volume":1225,"transactions":9,"vwap":1182},"2026-04-07",108.080002,108.4,107.64,150800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1203,"change":23,"percent_change":1043,"volume":1231,"transactions":9,"vwap":1203},"2026-04-06",107.27,107.92,107.2,767000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":45,"percent_change":59,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",107,107.88,106.51,107.58,189500,{"date":1240,"open":1241,"high":1189,"low":1242,"close":1243,"change":501,"percent_change":264,"volume":1244,"transactions":9,"vwap":1243},"2026-04-01",107.18,106.52,107.099998,299000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",106.69,107.9,106.37,107.39,1.53,1.45,129400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":263,"percent_change":989,"volume":1260,"transactions":9,"vwap":1259},"2026-03-30",106.97,107.050003,105.49,105.86,56700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":433,"percent_change":452,"volume":1267,"transactions":9,"vwap":1266},"2026-03-27",106.79,107.19,105.91,106.18,74300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1234,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1234},"2026-03-26",106.59,107.81,-0.03,50300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":192,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",106.84,107.38,106.58,107.029999,0.56,35900,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-24",104.7,106.96,106.43,1.38,1.31,104900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":96,"percent_change":52,"volume":1296,"transactions":9,"vwap":1295},"2026-03-23",104.95,105.96,104.6,105.050003,140100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":325,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-20",105.88,106.050003,104.050003,104.54,-1.29,111300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1265,"change":1310,"percent_change":784,"volume":1311,"transactions":9,"vwap":1265},"2026-03-19",106.23,106.78,105.63,-0.56,222000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-18",107.48,107.78,106.45,106.47,-1.33,-1.23,66000,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1202,"change":356,"percent_change":630,"volume":1325,"transactions":9,"vwap":1202},"2026-03-17",107.65,108.57,56900,{"date":1327,"open":1250,"high":1328,"low":1329,"close":1285,"change":481,"percent_change":1004,"volume":1330,"transactions":9,"vwap":1285},"2026-03-16",107.72,106.92,36400,{"date":1332,"open":1216,"high":1333,"low":1334,"close":1335,"change":597,"percent_change":1100,"volume":1336,"transactions":9,"vwap":1335},"2026-03-13",108.17,106.73,106.83,109000,{"date":1338,"open":1339,"high":1187,"low":1340,"close":1339,"change":597,"percent_change":1100,"volume":1341,"transactions":9,"vwap":1339},"2026-03-12",107.28,107.07,355200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":701,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-11",107.47,108.050003,107.11,107.73,0.19,82300,{"date":1351,"open":1352,"high":1353,"low":1344,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",108.69,108.89,107.53,-1.25,-1.15,139400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":500,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",108.43,109.11,106.57,108.78,-0.39,397200,{"date":1367,"open":1368,"high":1369,"low":1315,"close":1370,"change":1371,"percent_change":283,"volume":1372,"transactions":9,"vwap":1370},"2026-03-06",109.31,109.46,109.17,-0.75,545600,{"date":1374,"open":1375,"high":1000,"low":1376,"close":1377,"change":1378,"percent_change":386,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",110.57,109.51,109.92,-1.06,134900,{"date":1381,"open":1063,"high":1382,"low":1383,"close":1384,"change":82,"percent_change":481,"volume":1385,"transactions":9,"vwap":1384},"2026-03-04",111.3,110.26,110.98,95600,{"date":1387,"open":1388,"high":1389,"low":1210,"close":1390,"change":1318,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",110.53,111.38,110.84,-1.19,156600,{"date":1394,"open":1395,"high":856,"low":1396,"close":1397,"change":746,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",111.93,111.19,112.17,-0.2,65200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":159,"percent_change":52,"volume":1406,"transactions":9,"vwap":1405},"2026-02-27",111.54,112.48,111.019997,112.39,61700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1280,"volume":1111,"transactions":9,"vwap":1412},"2026-02-26",111.4,112.42,111.15,111.84,0.62,{"date":1415,"open":1416,"high":1416,"low":1090,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-25",112.059998,111.22,-0.65,-0.58,74700,{"date":1422,"open":1003,"high":1423,"low":1424,"close":1425,"change":424,"percent_change":952,"volume":1426,"transactions":9,"vwap":1425},"2026-02-24",112.25,111.35,111.87,56000,{"date":1428,"open":987,"high":1429,"low":1149,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-23",113.010002,111.51,-1.42,-1.26,92500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":253,"volume":1441,"transactions":9,"vwap":1439},"2026-02-20",112.47,113.18,111.77,112.93,0.26,69200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1310,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",113.16,113.44,112.15,112.67,-0.64,92900,{"date":1451,"open":858,"high":1452,"low":1453,"close":1454,"change":838,"percent_change":1455,"volume":807,"transactions":9,"vwap":1454},"2026-02-18",113.55,112.31,113.31,0.78,{"date":1457,"open":1458,"high":1459,"low":1409,"close":1460,"change":1461,"percent_change":965,"volume":1462,"transactions":9,"vwap":1460},"2026-02-17",112.84,113.040001,112.43,-0.15,192900,{"date":1464,"open":1424,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":763,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",112.95,111.32,112.58,1.1,420800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-12",113.33,113.93,111.18,111.48,-1.75,-1.55,395600,{"date":1480,"open":1436,"high":873,"low":1436,"close":1481,"change":735,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-11",113.23,0.83,200600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1455,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",111.62,112.56,111.53,112.3,0.7,186200,{"date":1493,"open":1012,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-09",111.78,110.77,111.52,-0.16,-0.14,128300,{"date":1501,"open":1502,"high":1494,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",110.099998,111.68,1.47,1.33,88400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":452,"volume":1514,"transactions":9,"vwap":1512},"2026-02-05",110.83,111.17,109.66,110.21,-0.85,108200,{"date":1516,"open":1517,"high":1012,"low":1517,"close":1009,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1009},"2026-02-04",109.33,2.14,1.96,206400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-03",107.44,109.54,108.92,1.16,1.08,334900,{"date":1530,"open":1276,"high":1216,"low":1531,"close":1532,"change":846,"percent_change":1117,"volume":1533,"transactions":9,"vwap":1532},"2026-02-02",106.26,107.76,244300,{"date":1535,"open":1536,"high":1537,"low":1266,"close":1538,"change":405,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",106.89,107.34,107.33,0.35,106700,{"date":1542,"open":1234,"high":1189,"low":1543,"close":1285,"change":192,"percent_change":1280,"volume":1544,"transactions":9,"vwap":1285},"2026-01-29",106.32,188700,{"date":1546,"open":1335,"high":1547,"low":1548,"close":1549,"change":648,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",107.32,105.95,106.36,-0.57,440000,{"date":1553,"open":1250,"high":1354,"low":1554,"close":1256,"change":293,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1256},"2026-01-27",106.74,-1.24,117900,{"date":1558,"open":1559,"high":1135,"low":1560,"close":1561,"change":1348,"percent_change":518,"volume":1562,"transactions":9,"vwap":1561},"2026-01-26",108.41,107.99,108.31,106600,{"date":1564,"open":1565,"high":1180,"low":1566,"close":1567,"change":1568,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-23",108.11,107.63,108.12,-0.06,92200,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":778,"percent_change":252,"volume":1575,"transactions":9,"vwap":1574},"2026-01-22",107.96,108.71,108.18,180100,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":666,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",106.66,108.23,107.89,1.81,163300,{"date":1584,"open":1549,"high":1279,"low":1585,"close":1586,"change":1555,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-20",105.9,106.080002,-1.16,129300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1547,"change":1432,"percent_change":1587,"volume":1594,"transactions":9,"vwap":1547},"2026-01-16",108.16,108.26,107.22,1417900,{"date":1596,"open":1216,"high":1597,"low":1538,"close":1598,"change":38,"percent_change":676,"volume":1599,"transactions":9,"vwap":1598},"2026-01-15",108.72,108.58,241600,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1468,"percent_change":996,"volume":1605,"transactions":9,"vwap":1604},"2026-01-14",106.95,108.29,108,144700,{"date":1607,"open":1608,"high":1181,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-13",107.24,106.64,106.9,-0.1,-0.09,95500,{"date":1615,"open":1340,"high":1340,"low":1616,"close":1234,"change":1100,"percent_change":1364,"volume":1617,"transactions":9,"vwap":1234},"2026-01-12",106.21,119000,{"date":1619,"open":1620,"high":1182,"low":1621,"close":1622,"change":1623,"percent_change":701,"volume":1624,"transactions":9,"vwap":1622},"2026-01-09",107.56,106.77,107.42,0.21,192400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-08",104.94,107.79,104.74,107.21,2.38,2.27,181500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-07",106.56,106.71,104.78,104.83,-1.52,-1.43,150600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":619,"percent_change":676,"volume":1649,"transactions":9,"vwap":1648},"2026-01-06",105.59,106.49,105.51,106.35,239500,{"date":1651,"open":1652,"high":1531,"low":1653,"close":1654,"change":1288,"percent_change":413,"volume":1655,"transactions":9,"vwap":1654},"2026-01-05",104.66,104.58,105.78,339500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-02",103.52,104.86,102.7,104.47,1.11,1.07,132100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":883,"percent_change":945,"volume":1671,"transactions":9,"vwap":1670},"2025-12-31",103.95,104.099998,103.34,103.36,145200,{"date":1673,"open":1667,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-30",104.22,103.82,103.98,0.09,160000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1051,"percent_change":1051,"volume":1685,"transactions":9,"vwap":1684},"2025-12-29",103.87,104.019997,103.62,103.89,127800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":702,"percent_change":480,"volume":1692,"transactions":9,"vwap":1691},"2025-12-26",103.66,103.97,103.42,103.93,142700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":96,"percent_change":52,"volume":1699,"transactions":9,"vwap":1698},"2025-12-24",103.33,103.92,103.28,103.76,46200,{"date":1701,"open":1702,"high":1684,"low":1703,"close":1704,"change":231,"percent_change":1550,"volume":1705,"transactions":9,"vwap":1704},"2025-12-23",103.79,103.19,103.25,213500,{"date":1707,"open":1670,"high":1708,"low":1704,"close":1709,"change":346,"percent_change":346,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",104.010002,103.84,134700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":587,"percent_change":405,"volume":1716,"transactions":9,"vwap":1715},"2025-12-19",103.47,104.15,103.78,90000,{"date":1718,"open":1676,"high":1719,"low":1720,"close":1721,"change":989,"percent_change":501,"volume":1722,"transactions":9,"vwap":1721},"2025-12-18",104.27,103.22,103.4,68900,{"date":1724,"open":1725,"high":1668,"low":1670,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-17",103.72,103.7,0,345400,{"date":1730,"open":1295,"high":1731,"low":1732,"close":1726,"change":1640,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1726},"2025-12-16",105.13,103.48,-1.44,214900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-15",105.57,104.73,105.22,0.05,375800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":859,"percent_change":1183,"volume":1748,"transactions":9,"vwap":1747},"2025-12-12",105.71,105.85,104.88,105.17,239100,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1663,"percent_change":996,"volume":1754,"transactions":9,"vwap":1753},"2025-12-11",104.21,105.58,105.36,243100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-10",102.65,104.39,102.48,104.29,1.88,1.84,281900,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":405,"percent_change":424,"volume":1769,"transactions":9,"vwap":1768},"2025-12-09",102.059998,102.85,102.41,162900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",102.58,101.82,102.040001,-0.12,65600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":701,"percent_change":701,"volume":1782,"transactions":9,"vwap":1781},"2025-12-05",101.98,102.84,102.16,304800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1004,"percent_change":1004,"volume":1789,"transactions":9,"vwap":1788},"2025-12-04",101.83,102.22,101.48,101.96,287900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":481,"percent_change":481,"volume":1795,"transactions":9,"vwap":1792},"2025-12-03",101.84,102.31,101.81,65300,{"date":1797,"open":1793,"high":1793,"low":1798,"close":1799,"change":719,"percent_change":1364,"volume":1800,"transactions":9,"vwap":1799},"2025-12-02",101.34,101.71,237200,{"date":1802,"open":1803,"high":1767,"low":1804,"close":1805,"change":394,"percent_change":931,"volume":1806,"transactions":9,"vwap":1805},"2025-12-01",102.089996,102.019997,102.11,133700,{"date":1808,"open":1809,"high":1810,"low":1779,"close":1772,"change":1811,"percent_change":192,"volume":1812,"transactions":9,"vwap":1772},"2025-11-28",102.17,102.83,0.61,56200,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":805,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-26",101.019997,102.38,101.97,1.01,85900,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":896,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-25",99.59,101.14,100.95,1.59,83300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1829,"change":253,"percent_change":253,"volume":1832,"transactions":9,"vwap":1829},"2025-11-24",99.37,99.64,98.74,233200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1518,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-21",97.45,99.68,99.14,2.21,35400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1138,"percent_change":528,"volume":1846,"transactions":9,"vwap":1845},"2025-11-20",98.7,99.39,96.95,97,630300,{"date":1848,"open":1837,"high":1837,"low":1849,"close":1850,"change":1138,"percent_change":304,"volume":1851,"transactions":9,"vwap":1850},"2025-11-19",97.93,98.2,69000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":919,"percent_change":618,"volume":1858,"transactions":9,"vwap":1857},"2025-11-18",98.48,99.76,98.12,99.4,160700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-17",100.11,100.24,98.47,98.73,-1.49,202600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1611,"percent_change":1611,"volume":1873,"transactions":9,"vwap":1872},"2025-11-14",100.089996,100.67,99.67,100.22,225000,{"date":1875,"open":1876,"high":1877,"low":1869,"close":1878,"change":1879,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-13",100.64,101.12,100.32,-0.5,66800,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1775,"percent_change":1775,"volume":1886,"transactions":9,"vwap":1885},"2025-11-12",100.75,101.5,100.82,261700,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-11",100.16,101.16,100.94,1.19,175800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1896,"change":345,"percent_change":345,"volume":1899,"transactions":9,"vwap":1896},"2025-11-10",99.75,99.92,98.95,49200,{"date":1901,"open":1854,"high":1836,"low":1902,"close":1836,"change":117,"percent_change":1174,"volume":1903,"transactions":9,"vwap":1836},"2025-11-07",98.34,364500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1854,"change":597,"percent_change":597,"volume":1909,"transactions":9,"vwap":1854},"2025-11-06",99.040001,99.63,98.45,267200,{"date":1911,"open":1863,"high":1912,"low":1913,"close":1914,"change":405,"percent_change":587,"volume":1915,"transactions":9,"vwap":1914},"2025-11-05",99.52,98.38,98.93,173200,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":264,"percent_change":264,"volume":1921,"transactions":9,"vwap":1920},"2025-11-04",97.89,98.67,98.56,42200,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":264,"percent_change":264,"volume":1927,"transactions":9,"vwap":1926},"2025-11-03",98.86,97.69,98.83,93100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":89,"percent_change":89,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",98.63,99.3,98.49,99.099998,252200,{"date":1936,"open":1937,"high":1938,"low":1924,"close":1939,"change":1940,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-30",99.050003,100.080002,98.88,-0.7,144500,{"date":1943,"open":1861,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-29",100.45,99.34,99.58,-0.73,72600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1947,"volume":1955,"transactions":9,"vwap":1953},"2025-10-28",100.96,100.07,100.31,-0.74,60500,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":974,"percent_change":974,"volume":1961,"transactions":9,"vwap":1960},"2025-10-27",101.15,100.66,101.050003,54900,{"date":1963,"open":1870,"high":1823,"low":1964,"close":1883,"change":1965,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1883},"2025-10-24",100.38,0.8,99700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":587,"percent_change":587,"volume":1973,"transactions":9,"vwap":1972},"2025-10-23",99.7,100.26,99.46,99.95,120700,{"date":1975,"open":1907,"high":1976,"low":1977,"close":1978,"change":1611,"percent_change":1611,"volume":1979,"transactions":9,"vwap":1978},"2025-10-22",99.84,98.87,99.57,150300,{"date":1981,"open":1982,"high":1897,"low":1983,"close":1871,"change":1984,"percent_change":132,"volume":1281,"transactions":9,"vwap":1871},"2025-10-21",99.22,99.019997,0.86,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1482,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-20",98.4,98.96,98.39,98.81,0.85,34300,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":356,"volume":1999,"transactions":9,"vwap":1997},"2025-10-17",97.19,98.16,97.98,0.82,63600,{"date":2001,"open":1987,"high":1930,"low":2002,"close":2003,"change":1641,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-16",96.91,97.16,-1.45,94200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":676,"percent_change":159,"volume":2012,"transactions":9,"vwap":2011},"2025-10-15",98.77,99.24,97.92,98.59,54400,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":684,"percent_change":1892,"volume":2018,"transactions":9,"vwap":2017},"2025-10-14",96.12,98.29,98.050003,79500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":805,"percent_change":142,"volume":2025,"transactions":9,"vwap":2024},"2025-10-13",96.42,97.29,96.38,96.9,155700,{"date":2027,"open":2028,"high":2029,"low":26,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-10",98.26,98.35,95.88,-2.35,-2.39,183500,{"date":2035,"open":1829,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-09",99.51,98.099998,98.23,-1.04,-1.05,141200,{"date":2043,"open":2044,"high":2045,"low":1933,"close":2046,"change":500,"percent_change":500,"volume":2047,"transactions":9,"vwap":2046},"2025-10-08",99.77,99.8,99.27,218300,{"date":2049,"open":1889,"high":2050,"low":1843,"close":1907,"change":500,"percent_change":500,"volume":2051,"transactions":9,"vwap":1907},"2025-10-07",100.34,127300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":719,"percent_change":719,"volume":2057,"transactions":9,"vwap":2056},"2025-10-06",100.56,100.57,99.99,37600,{"date":2059,"open":2060,"high":1870,"low":2060,"close":2061,"change":1455,"percent_change":1455,"volume":832,"transactions":9,"vwap":2061},"2025-10-03",99.79,100.39,{"date":2063,"open":1931,"high":2064,"low":2065,"close":2066,"change":1740,"percent_change":1740,"volume":2067,"transactions":9,"vwap":2066},"2025-10-02",99.85,99.080002,99.61,204300,{"date":2069,"open":1931,"high":2070,"low":2071,"close":2072,"change":518,"percent_change":518,"volume":2073,"transactions":9,"vwap":2072},"2025-10-01",99.66,99.16,99.56,351000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-30",99.029999,99.47,98.64,99.38,0.08,149800,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1931,"change":1775,"percent_change":1775,"volume":2086,"transactions":9,"vwap":1931},"2025-09-29",99.62,98.6,65500,{"date":2088,"open":2011,"high":1912,"low":2089,"close":2090,"change":684,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-26",98.53,99.42,1.17,144000,{"date":2094,"open":2095,"high":2096,"low":2037,"close":2097,"change":2098,"percent_change":889,"volume":2099,"transactions":9,"vwap":2097},"2025-09-25",98.69,99,98.27,-1,68200,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2046,"change":1413,"percent_change":790,"volume":2104,"transactions":9,"vwap":2046},"2025-09-24",98.79,99.48,38300,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":629,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-23",97.94,99.23,98.65,0.96,165000,{"date":2113,"open":2114,"high":2010,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-22",97.65,97.38,97.71,-1.09,-1.1,85600,{"date":2121,"open":2009,"high":2009,"low":2122,"close":2123,"change":263,"percent_change":263,"volume":2124,"transactions":9,"vwap":2123},"2025-09-19",98.5,98.8,439100,{"date":2126,"open":2123,"high":2127,"low":1987,"close":2128,"change":461,"percent_change":1093,"volume":2129,"transactions":9,"vwap":2128},"2025-09-18",99.31,99.12,125500,{"date":2131,"open":2132,"high":1830,"low":1849,"close":1863,"change":701,"percent_change":701,"volume":2133,"transactions":9,"vwap":1863},"2025-09-17",98.41,69300,{"date":2135,"open":2085,"high":2136,"low":2137,"close":2097,"change":263,"percent_change":263,"volume":2138,"transactions":9,"vwap":2097},"2025-09-16",98.92,97.81,176000,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2011,"change":172,"percent_change":66,"volume":2143,"transactions":9,"vwap":2011},"2025-09-15",99.5,98.51,191500,{"date":2145,"open":2077,"high":1855,"low":2146,"close":1931,"change":1612,"percent_change":1612,"volume":2147,"transactions":9,"vwap":1931},"2025-09-12",99.26,72900,{"date":2149,"open":2150,"high":2077,"low":2150,"close":1843,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1843},"2025-09-11",97.68,2.07,2.13,100300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2080,"percent_change":2080,"volume":2160,"transactions":9,"vwap":2159},"2025-09-10",97.28,97.51,96.39,97.32,99600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":470,"percent_change":597,"volume":2166,"transactions":9,"vwap":2165},"2025-09-09",97.61,97.83,97.24,133500,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2150,"change":1021,"percent_change":720,"volume":2171,"transactions":9,"vwap":2150},"2025-09-08",97.97,96.84,106900,{"date":2173,"open":2174,"high":2011,"low":2175,"close":2176,"change":1440,"percent_change":252,"volume":1145,"transactions":9,"vwap":2176},"2025-09-05",97.82,97.42,98.010002,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":81,"percent_change":1539,"volume":2183,"transactions":9,"vwap":2182},"2025-09-04",97.6,97.77,97.12,97.75,93800,{"date":2185,"open":2186,"high":2182,"low":1844,"close":2187,"change":989,"percent_change":755,"volume":2188,"transactions":9,"vwap":2187},"2025-09-03",97.17,97.41,99000,{"date":2190,"open":2156,"high":2164,"low":2191,"close":2116,"change":2192,"percent_change":1100,"volume":2193,"transactions":9,"vwap":2116},"2025-09-02",96.98,-0.41,114700,{"date":2195,"open":1849,"high":1920,"low":2196,"close":1856,"change":1005,"percent_change":1005,"volume":2197,"transactions":9,"vwap":1856},"2025-08-29",97.87,107800,{"date":2199,"open":2200,"high":2200,"low":2022,"close":2176,"change":965,"percent_change":965,"volume":2201,"transactions":9,"vwap":2176},"2025-08-28",98.37,100400,{"date":2203,"open":2175,"high":2204,"low":2205,"close":2206,"change":59,"percent_change":137,"volume":2207,"transactions":9,"vwap":2206},"2025-08-27",98.3,97.37,98.14,71500,{"date":2209,"open":2210,"high":1918,"low":2159,"close":1925,"change":1398,"percent_change":1398,"volume":2211,"transactions":9,"vwap":1925},"2025-08-26",97.64,99500,{"date":2213,"open":2176,"high":2214,"low":2114,"close":1918,"change":745,"percent_change":745,"volume":2215,"transactions":9,"vwap":1918},"2025-08-25",98.11,120600,{"date":2217,"open":2218,"high":2204,"low":2218,"close":2219,"change":2220,"percent_change":2151,"volume":2221,"transactions":9,"vwap":2219},"2025-08-22",96.55,98.15,1.99,99400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1623,"percent_change":89,"volume":2228,"transactions":9,"vwap":2227},"2025-08-21",95.56,96.43,95.31,96.16,43700,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":566,"percent_change":778,"volume":2193,"transactions":9,"vwap":2233},"2025-08-20",95.51,96.18,95.95,{"date":2235,"open":2236,"high":2227,"low":2236,"close":2237,"change":191,"percent_change":490,"volume":2238,"transactions":9,"vwap":2237},"2025-08-19",95.040001,95.67,124400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1183,"percent_change":859,"volume":2245,"transactions":9,"vwap":2244},"2025-08-18",95.089996,95.34,94.86,94.98,38600,{"date":2247,"open":2248,"high":2249,"low":2241,"close":2250,"change":1050,"percent_change":1050,"volume":958,"transactions":9,"vwap":2250},"2025-08-15",95.63,95.68,95.16,{"date":2252,"open":2243,"high":2253,"low":2254,"close":2255,"change":1183,"percent_change":859,"volume":2256,"transactions":9,"vwap":2255},"2025-08-14",95.28,94.28,95.21,118500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-13",93.42,95.5,93.17,95.39,2.15,2.31,216900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1174,"percent_change":1505,"volume":2272,"transactions":9,"vwap":2271},"2025-08-12",92.18,93.26,92.080002,93.24,147300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1021,"percent_change":500,"volume":2279,"transactions":9,"vwap":2278},"2025-08-11",92.56,93.089996,91.91,92.019997,199300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1013,"percent_change":59,"volume":2286,"transactions":9,"vwap":2285},"2025-08-08",92.13,92.69,92.029999,92.35,78000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":346,"percent_change":345,"volume":2293,"transactions":9,"vwap":2292},"2025-08-07",92.4,92.58,91.29,91.94,153200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1550,"percent_change":883,"volume":2300,"transactions":9,"vwap":2299},"2025-08-06",92.36,92.43,91.83,91.88,97100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":314,"percent_change":1482,"volume":2307,"transactions":9,"vwap":2306},"2025-08-05",92.11,92.54,91.65,92.45,95200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":630,"volume":2315,"transactions":9,"vwap":2313},"2025-08-04",91.37,91.9,91.34,91.69,0.72,125900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2117,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-01",91.45,91.64,90.3,90.97,-1.18,122100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1513,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-31",92.46,93.07,91.86,92.059998,-0.91,1162000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":394,"percent_change":1879,"volume":2338,"transactions":9,"vwap":2337},"2025-07-30",93.49,93.75,92.47,92.91,397100,{"date":2340,"open":2341,"high":2342,"low":2327,"close":2343,"change":1398,"percent_change":798,"volume":2344,"transactions":9,"vwap":2343},"2025-07-29",93.69,93.7,93.38,362000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":66,"percent_change":220,"volume":2351,"transactions":9,"vwap":2350},"2025-07-28",94.18,94.23,93.43,93.58,420200,{"date":2353,"open":2354,"high":2355,"low":2343,"close":2356,"change":790,"percent_change":919,"volume":2357,"transactions":9,"vwap":2356},"2025-07-25",93.92,94.32,94.3,378700,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-24",94.92,93.63,93.67,-1.8,-1.89,155200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1288,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-23",94.61,95.49,94.6,95.47,1.39,158900,{"date":2375,"open":2376,"high":2356,"low":2376,"close":2377,"change":2378,"percent_change":117,"volume":2379,"transactions":9,"vwap":2377},"2025-07-22",93,94.16,1.12,541600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":798,"percent_change":608,"volume":2386,"transactions":9,"vwap":2385},"2025-07-21",93.56,93.73,92.95,93.040001,209800,{"date":2388,"open":2342,"high":2389,"low":2390,"close":2391,"change":441,"percent_change":1612,"volume":2392,"transactions":9,"vwap":2391},"2025-07-18",93.82,93.010002,93.25,273200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":252,"percent_change":778,"volume":2399,"transactions":9,"vwap":2398},"2025-07-17",92.88,93.46,92.68,93.33,193800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":152,"percent_change":152,"volume":2406,"transactions":9,"vwap":2405},"2025-07-16",93.18,93.44,92.15,93.059998,185700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":303,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-15",94.55,94.65,93.019997,-1.56,107100,{"date":2415,"open":2416,"high":2368,"low":2354,"close":2417,"change":1775,"percent_change":965,"volume":2418,"transactions":9,"vwap":2417},"2025-07-14",94.33,94.49,424300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2368,"change":274,"percent_change":66,"volume":2424,"transactions":9,"vwap":2368},"2025-07-11",94.69,94.85,94.25,194500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":676,"percent_change":619,"volume":2431,"transactions":9,"vwap":2430},"2025-07-10",94.67,95.69,94.37,95.3,414600,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":252,"percent_change":778,"volume":2437,"transactions":9,"vwap":2436},"2025-07-09",94.91,94.24,94.76,100200,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2417,"change":59,"percent_change":45,"volume":2442,"transactions":9,"vwap":2417},"2025-07-08",94.080002,94.93,401200,{"date":2444,"open":2409,"high":2360,"low":2350,"close":2445,"change":1079,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-07",94.040001,-0.93,149300,{"date":2449,"open":2450,"high":2242,"low":2451,"close":2360,"change":702,"percent_change":518,"volume":2452,"transactions":9,"vwap":2360},"2025-07-03",94.94,94.84,90100,{"date":2454,"open":2455,"high":2441,"low":2456,"close":2457,"change":433,"percent_change":890,"volume":2458,"transactions":9,"vwap":2457},"2025-07-02",94.71,93.96,94.75,262100,{"date":2460,"open":2350,"high":2461,"low":2350,"close":2462,"change":1581,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-01",95.96,95.57,1.93,166400,{"date":2466,"open":2467,"high":2468,"low":2261,"close":2469,"change":96,"percent_change":159,"volume":2470,"transactions":9,"vwap":2469},"2025-06-30",93.36,93.84,93.76,116400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2391,"change":1440,"percent_change":566,"volume":2476,"transactions":9,"vwap":2391},"2025-06-27",93.15,93.59,92.75,110900,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":313,"percent_change":175,"volume":1692,"transactions":9,"vwap":2481},"2025-06-26",92.41,93.19,92.99,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":220,"percent_change":433,"volume":2487,"transactions":9,"vwap":2486},"2025-06-25",92.74,92.050003,92.07,294700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":127,"percent_change":96,"volume":2494,"transactions":9,"vwap":2493},"2025-06-24",92.5,93.080002,92.44,92.83,148500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2296,"change":931,"percent_change":1879,"volume":2500,"transactions":9,"vwap":2296},"2025-06-23",92.26,92.64,91.51,451600,{"date":2502,"open":2503,"high":2504,"low":2490,"close":2505,"change":587,"percent_change":1013,"volume":2506,"transactions":9,"vwap":2505},"2025-06-20",93.14,93.32,92.82,193100,{"date":2508,"open":2492,"high":2276,"low":2497,"close":2492,"change":345,"percent_change":2080,"volume":2509,"transactions":9,"vwap":2492},"2025-06-18",319000,{"date":2511,"open":2512,"high":2385,"low":2513,"close":2514,"change":1419,"percent_change":883,"volume":2515,"transactions":9,"vwap":2514},"2025-06-17",92.77,92.27,92.37,61100,{"date":2517,"open":2518,"high":2519,"low":2296,"close":2384,"change":805,"percent_change":1662,"volume":2520,"transactions":9,"vwap":2384},"2025-06-16",92.51,93.029999,434000,{"date":2522,"open":2523,"high":2524,"low":2313,"close":2525,"change":470,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-13",91.92,92.67,91.93,-0.48,500400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2514,"change":1155,"percent_change":252,"volume":2533,"transactions":9,"vwap":2514},"2025-06-12",91.68,92.38,91.35,132900,{"date":2535,"open":2479,"high":2479,"low":2536,"close":2537,"change":335,"percent_change":335,"volume":2538,"transactions":9,"vwap":2537},"2025-06-11",91.81,92.12,108300,{"date":2540,"open":2541,"high":2542,"low":2532,"close":2543,"change":1455,"percent_change":1991,"volume":2544,"transactions":9,"vwap":2543},"2025-06-10",91.5,92.39,92.14,181700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":519,"percent_change":480,"volume":2551,"transactions":9,"vwap":2550},"2025-06-09",91.56,91.82,91.21,91.36,332900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2549,"change":132,"percent_change":2110,"volume":2557,"transactions":9,"vwap":2549},"2025-06-06",90.96,91.25,90.8,240100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1497,"percent_change":1183,"volume":2564,"transactions":9,"vwap":2563},"2025-06-05",90.68,90.9,90.12,90.34,378300,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-04",91.48,90.5,-0.9,-0.98,73700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1110,"percent_change":1663,"volume":2578,"transactions":9,"vwap":2577},"2025-06-03",90.54,91.6,89.96,91.4,169000,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1398,"percent_change":746,"volume":2584,"transactions":9,"vwap":2583},"2025-06-02",90.78,89.49,90.43,226600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":966,"percent_change":1775,"volume":2591,"transactions":9,"vwap":2590},"2025-05-30",90.32,91.080002,89.98,90.63,215600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":38,"percent_change":577,"volume":2597,"transactions":9,"vwap":2595},"2025-05-29",90.47,90.74,89.73,198800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2039,"volume":2605,"transactions":9,"vwap":2603},"2025-05-28",91.059998,91.14,90.089996,90.16,-0.95,261800,{"date":2607,"open":2594,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2608},"2025-05-27",91.11,90.050003,1.44,1.61,124200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":989,"percent_change":1021,"volume":2619,"transactions":9,"vwap":2618},"2025-05-23",89.22,89.88,89.040001,89.67,150900,{"date":2621,"open":2320,"high":2622,"low":2623,"close":2624,"change":1418,"percent_change":66,"volume":2625,"transactions":9,"vwap":2624},"2025-05-22",90.46,89.52,89.97,197900,{"date":2627,"open":2303,"high":2303,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-21",90.59,90.62,-2.25,-2.42,196800,{"date":2634,"open":2397,"high":2635,"low":2290,"close":2636,"change":519,"percent_change":480,"volume":2637,"transactions":9,"vwap":2636},"2025-05-20",93.2,92.87,104700,{"date":2639,"open":2640,"high":2641,"low":2543,"close":2642,"change":966,"percent_change":1775,"volume":2153,"transactions":9,"vwap":2642},"2025-05-19",92.19,92.85,92.72,{"date":2644,"open":2645,"high":2646,"low":2305,"close":2493,"change":763,"percent_change":1527,"volume":2647,"transactions":9,"vwap":2493},"2025-05-16",91.79,92.86,214700,{"date":2649,"open":2560,"high":2328,"low":2622,"close":2650,"change":1482,"percent_change":546,"volume":2651,"transactions":9,"vwap":2650},"2025-05-15",91.84,118800,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":221,"percent_change":66,"volume":2657,"transactions":9,"vwap":2656},"2025-05-14",91.71,90.94,91.010002,307600,{"date":2659,"open":2277,"high":2660,"low":2547,"close":2661,"change":470,"percent_change":2526,"volume":2662,"transactions":9,"vwap":2661},"2025-05-13",92.28,91.67,293100,{"date":2664,"open":2486,"high":2665,"low":2666,"close":2303,"change":2667,"percent_change":2668,"volume":975,"transactions":9,"vwap":2303},"2025-05-12",92.57,91.42,2.09,2.32,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1348,"percent_change":1623,"volume":2675,"transactions":9,"vwap":2674},"2025-05-09",90.2,90.33,89.8,90.019997,166100,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":313,"percent_change":996,"volume":2681,"transactions":9,"vwap":2680},"2025-05-08",89.24,90.57,89.83,83400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":22,"percent_change":423,"volume":2688,"transactions":9,"vwap":2687},"2025-05-07",88.84,89.32,88.5,88.91,181200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":989,"percent_change":720,"volume":2695,"transactions":9,"vwap":2694},"2025-05-06",88.48,89.15,88.31,88.52,170400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1419,"percent_change":1418,"volume":2702,"transactions":9,"vwap":2701},"2025-05-05",88.72,89.4,88.7,88.82,111100,{"date":2704,"open":2692,"high":2705,"low":2698,"close":2699,"change":2706,"percent_change":897,"volume":2707,"transactions":9,"vwap":2699},"2025-05-02",89.58,1.21,169400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":607,"percent_change":263,"volume":1617,"transactions":9,"vwap":2713},"2025-05-01",88.59,89.12,88.12,88.19,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1611,"percent_change":966,"volume":2720,"transactions":9,"vwap":2719},"2025-04-30",88.099998,88.65,86.99,88.47,125100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1117,"percent_change":59,"volume":1211,"transactions":9,"vwap":2726},"2025-04-29",87.83,88.71,87.7,88.57,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1043,"percent_change":1539,"volume":2733,"transactions":9,"vwap":2732},"2025-04-28",87.98,88.69,87.51,88.17,156000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":866,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-04-25",87.88,87.93,87.27,87.86,-0.55,191600,{"date":182,"open":2743,"high":2744,"low":178,"close":2745,"change":1455,"percent_change":806,"volume":2746,"transactions":9,"vwap":2745},87.57,88.45,88.35,154700]