[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZV":3,"homepage-market-summary":29,"stock-historical-RZV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZV","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 SmallCap 600 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5383,2.17856,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},141.62,141.9,142.51,141.9681,-0.3481,-0.25,2136.748015,153.79,109.88,6680.235862976096,72.3,5178,{"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},90.089996,6397,2335039.201607,54.05,"2025-04-24",[183,186,195,205,215,225,236,246,257,267,278,288,297,307,315,326,335,345,355,363,372,381,390,401,411,422,433,444,453,461,470,479,489,499,509,517,526,536,546,553,564,575,584,592,602,612,622,633,643,654,664,675,684,694,703,712,723,732,742,752,763,772,780,788,797,804,811,819,825,833,839,846,852,860,867,873,880,887,894,901,908,915,923,931,938,944,950,956,962,969,975,981,989,997,1003,1012,1018,1024,1030,1036,1043,1050,1057,1063,1071,1077,1085,1091,1098,1105,1112,1119,1125,1132,1139,1146,1154,1162,1168,1176,1181,1189,1194,1201,1207,1214,1222,1229,1237,1244,1251,1257,1263,1269,1276,1285,1291,1298,1305,1312,1319,1324,1331,1337,1344,1353,1360,1367,1376,1382,1389,1396,1402,1409,1415,1421,1427,1435,1441,1445,1452,1458,1465,1474,1480,1486,1491,1499,1507,1515,1521,1529,1535,1541,1547,1553,1558,1564,1570,1577,1586,1594,1600,1606,1614,1619,1626,1634,1641,1649,1655,1660,1665,1670,1676,1681,1687,1691,1696,1701,1707,1712,1720,1725,1732,1738,1745,1749,1754,1759,1767,1775,1781,1788,1793,1797,1804,1810,1818,1824,1830,1836,1844,1849,1855,1860,1865,1870,1874,1880,1886,1892,1898,1905,1912,1920,1927,1932,1935,1942,1950,1955,1962,1969,1975,1981,1987,1994,2001,2006,2013,2019,2024,2028,2035,2041,2046,2052,2059,2067,2072,2078,2084,2090,2096,2101,2107,2111,2116,2123,2129,2134,2139,2146,2149,2153,2158,2162,2166,2170,2175,2179,2183,2188,2193,2198,2204,2210,2214,2219,2225,2230,2235,2241,2246,2251,2255,2261,2267,2271,2277,2284,2289,2295,2298,2303,2310,2315,2322,2329,2334,2340,2347,2352,2357,2362,2368,2375,2381,2386,2392,2399,2407,2412,2419,2425,2431,2436,2440,2445,2451,2456,2461,2467,2474,2478,2485,2490,2495,2501,2506,2512,2516,2523,2531,2536,2542,2548,2552,2558,2563,2568,2573,2580,2584,2592,2600,2607,2611,2616,2622,2627,2631,2636,2641],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},75,141.9539,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":44,"volume":192,"transactions":193,"vwap":194},"2026-10-05",141.11,142.323,140.75,0.6731,3517.450431,108,141.7234,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",141.99,141.1905,141.295,1.019,0.73,4006.323186,143,141.5419,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",138.75,140.276,137.86,1.5037,1.08,3878.9815,112,138.633,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",139.33,139.38,138.7723,-0.6377,-0.46,5236.207886,101,139.1422,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",139.36,139.57,138.65,139.41,-0.56,-0.4,4442.0313,125,139.1421,{"date":237,"open":238,"high":239,"low":227,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",140.28,140.865,139.97,-1.3256,-0.94,6531.065882,141,140.1119,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",141.04,141.849,140.64,141.2956,0.509,0.36,3611.046621,100,141.2207,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",141.27,140.55,140.7866,-0.3434,-0.24,3523.53394,206,140.7478,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",141.15,141.855,141.05,141.13,-1.9907,-1.39,2262.358527,72,141.357,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",142.535,143.1207,142.52,1.4379,1.01,5463.418943,96,142.7096,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":213,"vwap":296},"2026-09-21",141.2462,141.915,141.6828,-0.6353,-0.45,9861.866515,141.6249,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",142.89,141.9307,142.3181,-1.6005,-1.11,2340.704842,91,142.3715,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":22,"volume":313,"transactions":184,"vwap":314},"2026-09-17",146.25,143.86,143.9186,-0.3597,6732.126174,144.8688,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",144.96,145.28,143.4476,144.2783,-0.9305,-0.64,1698.9014,82,144.4241,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",145.9,145.2088,-0.7739,-0.53,1250.99242,102,145.4555,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",145.875,146.326,145.9827,-0.2574,-0.18,1547.8003,103,146.0273,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":333,"vwap":354},"2026-09-11",146.83,146.93,145.45,146.2401,1.1536,0.8,4991.852969,146.1686,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":242,"volume":360,"transactions":361,"vwap":362},"2026-09-10",146.255,145.0865,-1.3835,3110.7369,81,145.6013,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":343,"vwap":371},"2026-09-09",147.485,146.19,146.47,-1.7638,-1.19,3985.000629,146.4383,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",150.78,148.2338,-2.4462,-1.62,3637.565048,119,148.8234,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":141,"volume":387,"transactions":388,"vwap":389},"2026-09-04",149.73,150.715,150.68,1.5802,2154.283642,93,150.3648,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",149.37,149.845,148.925,149.0998,0.4424,0.3,1924.000384,172,148.9805,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",147.66,149.3585,148.6574,1.7865,1.22,3210.195379,121,148.6314,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",148.04,148.53,146.64,146.8709,-2.0991,-1.41,7723.994098,139,146.8881,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",148.76,149.03,148.48,148.97,-0.97,-0.65,3050.023486,137,148.8172,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",150.14,150.37,149.56,149.94,-0.21,-0.14,4072.444653,131,149.9208,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":440,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",150.41,149.04,150.15,-0.09,46714.535193,394,149.8382,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":253,"percent_change":106,"volume":458,"transactions":459,"vwap":460},"2026-08-26",150.22,150.29,149.825,1674.49593,115,150.079,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",148.885,149.93,0.3919,0.26,2034.116799,107,149.2062,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":72,"volume":476,"transactions":477,"vwap":478},"2026-08-24",149.475,149.5381,149.14,-0.7619,2243.227021,135,149.4256,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",149.64,150.325,150.3,1.7368,1.17,2935.974529,133,149.8111,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",149.08,149.18,148.5632,-1.9187,-1.28,2366.845516,189,149.0162,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":253,"volume":506,"transactions":507,"vwap":508},"2026-08-19",151.38,151.97,150.46,150.4819,0.5417,2583.423255,203,151.4884,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":418,"volume":514,"transactions":515,"vwap":516},"2026-08-18",151.41,149.9402,-2.1398,8251.3049,252,150.7131,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":65,"volume":523,"transactions":524,"vwap":525},"2026-08-17",152.16,151.55,152.08,-1.1,7287.815873,164,151.7591,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",152.47,153.56,153.18,0.598,0.39,8602.448541,199,152.9349,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",152.31,152.582,152.205,1.042,0.69,1713.8619,109,152.4808,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":158,"percent_change":253,"volume":550,"transactions":551,"vwap":552},"2026-08-12",150.39,151.54,2369.897283,122,151.0624,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",151.52,151.88,150.865,150.99,-0.1099,-0.07,6719.722298,113,151.1469,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",151.19,151.45,150.985,151.0999,-0.9401,-0.62,5375.217155,136,151.3348,{"date":576,"open":501,"high":577,"low":501,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",152.5095,152.04,2.1415,1.43,2640.586842,126,151.9025,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":582,"vwap":591},"2026-08-06",151.46,149.8985,-1.5206,-1,3705.814317,150.6685,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",152.71,152.97,151.4191,-1.5859,-1.04,23424.564317,169,152.1748,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",151.195,153.06,153.005,1.725,1.14,19844.516541,156,152.936,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",149.42,151.695,151.28,2.6992,1.82,15946.482406,333,151.2962,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",148.57,148.73,148.46,148.5808,-0.281,-0.19,2136.909155,124,148.5643,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",148.41,148.8618,147.29,-0.4264,-0.29,8170.815284,178,148.1281,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",151.16,151.47,149.25,149.2882,-2.2618,-1.49,6889.970597,111,150.2013,{"date":655,"open":656,"high":657,"low":658,"close":520,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",151.44,151.86,151.165,1.3759,0.92,11594.0993,173,151.4792,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",151.29,151.48,149.62,150.1741,-0.2359,-0.16,4237.238029,120,150.1723,{"date":676,"open":677,"high":521,"low":678,"close":446,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",150,149.46,0.6554,0.44,15648.692473,214,150.9593,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",151.8,149.105,149.7546,-3.0054,-1.97,51238.993788,334,149.569,{"date":695,"open":24,"high":24,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",152.3465,152.76,0.4053,0.27,4899.8769,170,152.9039,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":682,"vwap":711},"2026-07-21",151.12,152.3547,151,1.816,1.21,5342.7369,151.7835,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",151.31,151.59,150.435,150.5387,-1.5113,-0.99,30500.944447,158,150.9367,{"date":724,"open":567,"high":725,"low":726,"close":727,"change":728,"percent_change":294,"volume":729,"transactions":730,"vwap":731},"2026-07-17",153.5,151.065,152.05,-0.69,10762.150361,188,151.5638,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",148.83,153.42,152.74,3.5196,2.36,17599.596443,219,152.6538,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":582,"vwap":751},"2026-07-15",150.02,150.28,149.035,149.2204,1.4676,0.99,4126.32076,149.5741,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",147.52,148.436413,146.85,147.7528,0.0123,0.01,9328.0461,95,147.4783,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":379,"vwap":771},"2026-07-13",146.98,148.67,147.7405,0.3105,0.21,14626.305384,147.6996,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":211,"volume":779,"transactions":9,"vwap":777},"2026-07-10",147.46001,147.77,146.94,147.42999,1.57,19400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":485,"volume":787,"transactions":9,"vwap":785},"2026-07-09",144.71001,146.33,144.67999,145.86,1.69,2200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",145.36,145.48,142.98,144.17,-2.16,-1.48,3300,{"date":798,"open":799,"high":800,"low":801,"close":783,"change":802,"percent_change":294,"volume":803,"transactions":9,"vwap":783},"2026-07-07",147.69,148.089996,145.84,-0.66,11400,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":72,"volume":810,"transactions":9,"vwap":808},"2026-07-06",148.37,146.96001,146.99001,-0.76,3600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",150.17999,146.75,147.75,-1.52,-1.02,2900,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":769,"percent_change":81,"volume":824,"transactions":9,"vwap":823},"2026-07-01",148.55,150.73,149.27,8100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",147.71001,149.17999,147.34,149.059998,0,2300,{"date":834,"open":835,"high":835,"low":836,"close":830,"change":837,"percent_change":22,"volume":838,"transactions":9,"vwap":830},"2026-06-29",149.50999,147.35001,-0.37,3800,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",146.48,149.42999,2.93,2,5000,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":94,"percent_change":851,"volume":832,"transactions":9,"vwap":850},"2026-06-25",145.60001,146.62,146.5,1.35,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",142.92999,144.67,144.55,1.81,1.27,1500,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":440,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",141.48,143.10001,142.74001,-0.1,2400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":719,"volume":810,"transactions":9,"vwap":871},"2026-06-22",144.11,142.67,142.88,-1.43,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":810,"transactions":9,"vwap":877},"2026-06-18",143.45,144.57001,144.31,2.79,1.97,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":866,"transactions":9,"vwap":884},"2026-06-17",145.12,140.99001,141.52,-2.67,-1.85,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",145.99001,144.19,-0.91,-0.63,1800,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",148.029999,145.10001,-1.25,-0.85,4200,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":116,"volume":907,"transactions":9,"vwap":905},"2026-06-12",145.089996,147.58,146.35001,1.73,2000,{"date":909,"open":854,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-11",144.62,141.84,2.69,1.9,6300,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",140.7,143.99001,141.92999,-0.05,-0.04,4900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":866,"transactions":9,"vwap":928},"2026-06-09",141.67999,142,140.16,141.98,1.24,0.88,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":832,"transactions":9,"vwap":935},"2026-06-08",140.25999,141.73,140.74001,1.54,1.11,{"date":939,"open":238,"high":940,"low":941,"close":941,"change":942,"percent_change":795,"volume":943,"transactions":9,"vwap":941},"2026-06-05",141.25999,139.2,-2.09,1600,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":618,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",140.070007,141.28999,1.3,900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":598,"volume":838,"transactions":9,"vwap":954},"2026-06-03",139.029999,139.98,139.47,-1.47,{"date":957,"open":958,"high":17,"low":958,"close":959,"change":116,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",140.8,140.94,0.86,2600,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":174,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",138.63,139.74001,138.020004,0.72,1900,{"date":970,"open":238,"high":238,"low":971,"close":972,"change":973,"percent_change":589,"volume":974,"transactions":9,"vwap":972},"2026-05-29",138.73,138.74001,-1.4,6800,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":131,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",138.3,140.14,0.62,1300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",137.5,140.0099945,139.27,1.78,1.29,6700,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",137.78,136.98,137.49001,1.6,1.18,3400,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":913,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",134.020004,135.89,1.42,35400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",132.23,134.39,131.029999,133.99001,1.04,0.78,7100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":845,"transactions":9,"vwap":1015},"2026-05-20",130.52,132.95,2.59,1.99,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":886,"percent_change":973,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",130.59,130.98,130.36,2700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":660,"percent_change":1029,"volume":796,"transactions":9,"vwap":1028},"2026-05-18",132.66,133.41,132.21001,0.7,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":787,"transactions":9,"vwap":1033},"2026-05-15",132.19,131.28999,-2.23,-1.67,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":95,"volume":1042,"transactions":9,"vwap":1040},"2026-05-14",134.25999,134.57001,133.52,0.68,1400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":866,"transactions":9,"vwap":1047},"2026-05-13",133.080002,132.24001,132.84,-0.89,-0.67,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":796,"transactions":9,"vwap":1054},"2026-05-12",135.42999,132.89999,133.73,-1.75,-1.29,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":866,"transactions":9,"vwap":1060},"2026-05-11",137.47,135.48,-2.22,-1.61,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":352,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",136.78,137.97,136.33,137.7,1.09,4700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":817,"percent_change":1076,"volume":818,"transactions":9,"vwap":1075},"2026-05-07",136.97,137.60001,136.61,-0.74,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",137.14,138.50999,137.63,1.02,0.75,3500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1075,"change":1090,"percent_change":1082,"volume":988,"transactions":9,"vwap":1075},"2026-05-05",135.55,137.050003,135.39999,1.38,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",138.33,135.23,-3.18,-2.3,16100,{"date":1099,"open":1100,"high":1101,"low":1074,"close":1102,"change":44,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",138.28,138.7,138.41,0.35,18500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":580,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",136.75999,138.31,137.92999,1.05,3900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":274,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",137.83,136.24001,136.5,-1.01,17800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":859,"transactions":9,"vwap":1122},"2026-04-28",138.83,137.89,-0.36,-0.26,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":87,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",137.64,138.5,138.25,0.54,4500,{"date":1133,"open":1134,"high":1127,"low":1135,"close":1136,"change":1137,"percent_change":1069,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",136.71001,136.7,137.50999,1.48,6900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":639,"percent_change":439,"volume":1145,"transactions":9,"vwap":1144},"2026-04-23",136.57001,136.92999,134.56,136.029999,40200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":921,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",136.94,137.10001,136.13,136.32001,-0.03,4000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":974,"transactions":9,"vwap":1159},"2026-04-21",137.75999,138.28999,136.35001,136.36,-0.59,-0.43,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":937,"volume":907,"transactions":9,"vwap":1166},"2026-04-20",134.77,137.34,136.95,1.5,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",133.63,136.45,135.45,2.87,2.16,5900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":211,"percent_change":1180,"volume":1153,"transactions":9,"vwap":1179},"2026-04-16",131.75999,132.58,0.82,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1153,"transactions":9,"vwap":1186},"2026-04-15",131.64999,131.69,131.32001,131.5,-0.11,-0.08,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1029,"percent_change":101,"volume":818,"transactions":9,"vwap":1193},"2026-04-14",131.58,132.029999,131.61,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":866,"transactions":9,"vwap":1197},"2026-04-13",128.42999,130.91,128.41,1.92,1.49,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":571,"percent_change":1206,"volume":866,"transactions":9,"vwap":1205},"2026-04-10",129.87,128.74001,128.99001,-0.48,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1167,"percent_change":485,"volume":1213,"transactions":9,"vwap":1212},"2026-04-09",128.25999,129.89999,127.7,129.61,10100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",128.49001,128.5,128.11,2.76,2.2,1200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":560,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",124.89,125.35,124.4,-0.06,4800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":907,"transactions":9,"vwap":1234},"2026-04-06",124.68,125.47,123.98,125.42,0.31,0.25,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":51,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",122.99,125.11,122.61,0.61,3700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":996,"transactions":9,"vwap":1248},"2026-04-01",124.86,125.81,124.5,0.1,0.08,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1226,"change":1016,"percent_change":1256,"volume":818,"transactions":9,"vwap":1226},"2026-03-31",123.75,124.54,123,2.13,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":866,"transactions":9,"vwap":1260},"2026-03-30",123.97,121.81,-0.7,-0.57,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":810,"transactions":9,"vwap":1266},"2026-03-27",124.28,122.51,-2.19,-1.76,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1161,"volume":1275,"transactions":9,"vwap":1273},"2026-03-26",123.62,126.26,124.7,-0.54,4400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",125.080002,125.51,123.73,125.24,1.52,1.23,2800,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":709,"percent_change":749,"volume":1290,"transactions":9,"vwap":1289},"2026-03-24",121.21,124.34,123.72,5500,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1266,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1266},"2026-03-23",121.37,123.45,2.96,2.48,5200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":816,"volume":1304,"transactions":9,"vwap":1302},"2026-03-20",120.72,119.27,119.55,-1.84,8000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",119.54,121.39,0.5,0.41,4100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":943,"transactions":9,"vwap":1316},"2026-03-18",121.95,122.43,120.89,-1.56,-1.27,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1283,"percent_change":284,"volume":1323,"transactions":9,"vwap":1322},"2026-03-17",123.77,122.45,18400,{"date":1325,"open":551,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",122.18,121.22,0.15,0.12,10400,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":671,"percent_change":1336,"volume":1131,"transactions":9,"vwap":1335},"2026-03-13",122.19,120.64,121.07,-0.13,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",123.36,121.23,-2.69,-2.17,28800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",123.87,124.43,122.97,123.92,-0.47,-0.38,9800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":988,"transactions":9,"vwap":1357},"2026-03-10",124.78,126.48,124.39,-1.06,-0.84,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":294,"percent_change":1123,"volume":1366,"transactions":9,"vwap":1365},"2026-03-09",124.2,125.55,121.11,125.45,8500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-06",124.88,126.19,124.84,125.9,-3.01,-2.33,4300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1035,"percent_change":495,"volume":810,"transactions":9,"vwap":1381},"2026-03-05",130.11,130.21001,128.34,128.91,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":352,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",129.44,131.050003,130.58,1.03,7900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1117,"percent_change":1395,"volume":996,"transactions":9,"vwap":1394},"2026-03-03",126.61,129.96001,126.2,129.55,-0.77,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1250,"volume":866,"transactions":9,"vwap":1400},"2026-03-02",128.94,130.67999,130.56,0.11,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1175,"transactions":9,"vwap":1405},"2026-02-27",130.12,130.45,129.78,-1.44,-1.09,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":987,"volume":787,"transactions":9,"vwap":1412},"2026-02-26",131.21001,131.89,130.31,1.68,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1379,"change":1419,"percent_change":1420,"volume":922,"transactions":9,"vwap":1379},"2026-02-25",131.0099945,129.57001,-0.58,-0.44,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":51,"volume":866,"transactions":9,"vwap":1425},"2026-02-24",131.53999,130.35001,130.78999,0.64,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-23",134.10001,129.52,130.14999,-4.62,-3.43,19900,{"date":1436,"open":1437,"high":1164,"low":1438,"close":1164,"change":1439,"percent_change":1309,"volume":1440,"transactions":9,"vwap":1164},"2026-02-20",133.56,132.47,0.67,22900,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1429,"change":72,"percent_change":1351,"volume":838,"transactions":9,"vwap":1429},"2026-02-19",134.28999,133.34,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1001,"percent_change":1451,"volume":832,"transactions":9,"vwap":1450},"2026-02-18",135.24001,135.33,134.53999,134.61,1.07,{"date":1453,"open":1437,"high":1454,"low":1455,"close":1456,"change":1161,"percent_change":1457,"volume":1175,"transactions":9,"vwap":1456},"2026-02-17",134.42999,131.50999,133.19,-0.32,{"date":1459,"open":1460,"high":1038,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-13",132.91,133.62,1.53,1.16,8600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",137.23,137.25,130.60001,132.089996,-3.79,-2.79,17200,{"date":1475,"open":1166,"high":1476,"low":1477,"close":1478,"change":1124,"percent_change":629,"volume":1479,"transactions":9,"vwap":1478},"2026-02-11",137.31,134.99001,135.88,17000,{"date":1481,"open":1116,"high":1127,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-10",136.14,0.71,0.52,9600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1052,"change":1056,"percent_change":242,"volume":1490,"transactions":9,"vwap":1052},"2026-02-09",136.52,134.75,8300,{"date":1492,"open":1493,"high":1494,"low":487,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",133.59,139.95,136.72,3.83,2.88,9400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1011,"transactions":9,"vwap":1504},"2026-02-05",133.84,134.69,132.67,132.89,-2.08,-1.54,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1118,"transactions":9,"vwap":1512},"2026-02-04",134.92,135.21001,133.96001,134.97,3.85,2.94,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1426,"percent_change":51,"volume":1138,"transactions":9,"vwap":1520},"2026-02-03",130.71001,132.78999,129.73,131.12,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-02",129.95,130.78,130.48,1.88,1.46,4600,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":126,"percent_change":1534,"volume":866,"transactions":9,"vwap":1533},"2026-01-30",127,128.75999,128.60001,0.37,{"date":1536,"open":1537,"high":1216,"low":1538,"close":1539,"change":1463,"percent_change":1540,"volume":845,"transactions":9,"vwap":1539},"2026-01-29",128.039993,126.86,128.13,0.91,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":274,"percent_change":1546,"volume":1070,"transactions":9,"vwap":1545},"2026-01-28",128.77,126.9,126.97,-1.08,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1124,"volume":914,"transactions":9,"vwap":1551},"2026-01-27",128.52,127.64,128.36,-0.34,{"date":1554,"open":1504,"high":1504,"low":1555,"close":1556,"change":891,"percent_change":1261,"volume":1557,"transactions":9,"vwap":1556},"2026-01-26",128.50999,128.7,9200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1212,"change":1562,"percent_change":795,"volume":1563,"transactions":9,"vwap":1212},"2026-01-23",130.5,129.49001,-1.95,11900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1534,"percent_change":1569,"volume":1131,"transactions":9,"vwap":1568},"2026-01-22",132.020004,133.24001,131.56,0.28,{"date":1571,"open":1555,"high":1572,"low":1555,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-21",131.31,131.19,3.92,3.08,7300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-20",127.080002,128.10001,126.74,127.27,-2.26,-1.74,16200,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-16",129.75999,129.22,129.53,-1.2,-0.92,7600,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":786,"volume":1070,"transactions":9,"vwap":1598},"2026-01-15",128.64999,130.81,130.73,2.17,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":937,"percent_change":131,"volume":1605,"transactions":9,"vwap":1604},"2026-01-14",127.17,128.78,128.56,11500,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-13",128.070007,127.41,127.45,0.03,0.02,37500,{"date":1615,"open":1616,"high":1537,"low":1393,"close":1617,"change":831,"percent_change":831,"volume":1618,"transactions":9,"vwap":1617},"2026-01-12",126.85,127.42,16700,{"date":1620,"open":1621,"high":1617,"low":1622,"close":1617,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2026-01-09",126.089996,126.050003,1.58,1.26,14000,{"date":1627,"open":1628,"high":1629,"low":551,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-08",122.44,126.55,125.84,3.39,2.77,26100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1322,"change":1639,"percent_change":1640,"volume":838,"transactions":9,"vwap":1322},"2026-01-07",122.64,122.95,122.31,-1.18,-0.95,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-06",120.61,124.51,123.63,2.53,2.09,6400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1069,"volume":1648,"transactions":9,"vwap":1653},"2026-01-05",120.32,121.96,121.099998,1.31,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":131,"percent_change":201,"volume":866,"transactions":9,"vwap":1659},"2026-01-02",119.58,120.19,119.79,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1048,"volume":787,"transactions":9,"vwap":1663},"2025-12-31",119.72,118.92,-1.07,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1611,"percent_change":1611,"volume":1042,"transactions":9,"vwap":1669},"2025-12-30",120.2,120.36,119.99,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1552,"volume":859,"transactions":9,"vwap":1674},"2025-12-29",120.13,119.49,119.96,-0.41,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":921,"percent_change":1152,"volume":1228,"transactions":9,"vwap":1679},"2025-12-26",119.85,120.37,119.78,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":838,"transactions":9,"vwap":1684},"2025-12-24",120.019997,120.41,1.34,1.13,{"date":1688,"open":1683,"high":1683,"low":1689,"close":1689,"change":1690,"percent_change":1546,"volume":796,"transactions":9,"vwap":1689},"2025-12-23",119.07,-1.3,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1679,"change":1161,"percent_change":1123,"volume":1605,"transactions":9,"vwap":1679},"2025-12-22",120.8,121.5,120.14,{"date":1697,"open":1327,"high":1698,"low":1699,"close":1693,"change":639,"percent_change":263,"volume":1700,"transactions":9,"vwap":1693},"2025-12-19",121.26,119.9,16300,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1401,"volume":1648,"transactions":9,"vwap":1705},"2025-12-18",122.24,120.99,121.089996,0.13,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":449,"percent_change":560,"volume":1311,"transactions":9,"vwap":1711},"2025-12-17",121.12,121.28,120.96,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1131,"transactions":9,"vwap":1717},"2025-12-16",121.85,121.87,120.76,121.050003,-0.96,-0.79,{"date":1721,"open":1722,"high":1266,"low":1714,"close":1723,"change":1076,"percent_change":1724,"volume":968,"transactions":9,"vwap":1723},"2025-12-15",121.97,122.010002,-0.6,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1546,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",124.12,122.46,122.75,-0.87,5800,{"date":1733,"open":1734,"high":1259,"low":1735,"close":1736,"change":1737,"percent_change":542,"volume":818,"transactions":9,"vwap":1736},"2025-12-11",123.86,123.7,123.83,0.85,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1023,"transactions":9,"vwap":1742},"2025-12-10",121.19,123.6,122.98,2.55,2.12,{"date":1746,"open":1747,"high":1335,"low":1747,"close":1748,"change":1328,"percent_change":1329,"volume":818,"transactions":9,"vwap":1748},"2025-12-09",119.83,120.43,{"date":1750,"open":1693,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1675,"volume":796,"transactions":9,"vwap":1752},"2025-12-08",121.17,120.28,-0.49,{"date":1755,"open":1756,"high":1293,"low":1757,"close":1757,"change":439,"percent_change":111,"volume":1758,"transactions":9,"vwap":1757},"2025-12-05",121.33,120.77,3000,{"date":1760,"open":1693,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-04",121.29,120.79,120.98,-0.61,-0.5,1700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":158,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",121.2,121.75,121.15,121.59,0.66,6100,{"date":1776,"open":1777,"high":1778,"low":1669,"close":1779,"change":1773,"percent_change":158,"volume":1780,"transactions":9,"vwap":1779},"2025-12-02",120.7,121.029999,120.93,7400,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1049,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-01",119.46,121.25,120.27,-0.55,12600,{"date":1789,"open":1705,"high":1705,"low":1790,"close":1791,"change":1328,"percent_change":1329,"volume":1792,"transactions":9,"vwap":1791},"2025-11-28",120.86,120.94,2100,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1762,"change":1283,"percent_change":1387,"volume":900,"transactions":9,"vwap":1762},"2025-11-26",120.57,122.3,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":900,"transactions":9,"vwap":1801},"2025-11-25",118.029999,119.97,119.56,3.71,3.2,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1462,"percent_change":1685,"volume":818,"transactions":9,"vwap":1809},"2025-11-24",114.78,115.93,114.49,115.85,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1131,"transactions":9,"vwap":1815},"2025-11-21",114.66,115.07,114.31,114.32,4.41,4.01,{"date":1819,"open":1820,"high":1820,"low":25,"close":1821,"change":1822,"percent_change":1823,"volume":1042,"transactions":9,"vwap":1821},"2025-11-20",113.37,109.91,-2.31,-2.06,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1408,"volume":832,"transactions":9,"vwap":1828},"2025-11-19",112.74,112.18,112.22,-1.24,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1083,"volume":980,"transactions":9,"vwap":1834},"2025-11-18",112.12,113.54,113.46,0.84,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",114.8,112.5,112.62,-3,-2.59,7800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":106,"percent_change":769,"volume":1084,"transactions":9,"vwap":1848},"2025-11-14",114.24,115.81,115.62,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":866,"transactions":9,"vwap":1852},"2025-11-13",117.66,115.38,-1.82,-1.55,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":22,"percent_change":439,"volume":1284,"transactions":9,"vwap":1859},"2025-11-12",117.38,117.89,117.2,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":749,"percent_change":1737,"volume":832,"transactions":9,"vwap":1864},"2025-11-11",116.45,117.49,117.45,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":709,"percent_change":1110,"volume":1297,"transactions":9,"vwap":1869},"2025-11-10",116.22,116.92,116.46,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":660,"percent_change":352,"volume":974,"transactions":9,"vwap":1873},"2025-11-07",113.5,115.25,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1342,"percent_change":1879,"volume":866,"transactions":9,"vwap":1878},"2025-11-06",115.96,116.17,114.33,-1.86,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":131,"percent_change":1083,"volume":961,"transactions":9,"vwap":1885},"2025-11-05",115.88,116.73,115.12,116.5,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":522,"percent_change":242,"volume":1891,"transactions":9,"vwap":1890},"2025-11-04",114.7,116.040001,115.63,8400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1883,"change":1897,"percent_change":1328,"volume":845,"transactions":9,"vwap":1883},"2025-11-03",115.33,116.78,115.019997,0.18,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1328,"volume":1904,"transactions":9,"vwap":1901},"2025-10-31",115.91,116.55,115.54,0.17,7200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":690,"percent_change":1911,"volume":1593,"transactions":9,"vwap":1910},"2025-10-30",117.35,117.43,116.29,116.38,-1.66,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1648,"transactions":9,"vwap":1917},"2025-10-29",119.89,120.49,117.44,118.35,-1.46,-1.22,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1049,"volume":1153,"transactions":9,"vwap":1925},"2025-10-28",120.17,120.25,119.44,119.81,-0.81,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":111,"percent_change":440,"volume":1375,"transactions":9,"vwap":1931},"2025-10-27",121.44,120.4,120.62,{"date":1933,"open":1340,"high":1934,"low":1716,"close":1762,"change":1835,"percent_change":1029,"volume":1563,"transactions":9,"vwap":1762},"2025-10-24",121.55,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1200,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",119.22,120.21,119.95,1.76,8800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1792,"transactions":9,"vwap":1947},"2025-10-22",118.17,118.2,117.59,118.19,0.06,0.05,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1534,"percent_change":1235,"volume":1780,"transactions":9,"vwap":1954},"2025-10-21",117.24,118.65,118.13,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":838,"transactions":9,"vwap":1959},"2025-10-20",116.83,117.88,117.76,1.75,1.51,{"date":1963,"open":1882,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":961,"transactions":9,"vwap":1966},"2025-10-17",116.019997,115.82,116.010002,-0.35,-0.3,{"date":1970,"open":1864,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1918,"volume":1758,"transactions":9,"vwap":1973},"2025-10-16",117.55,116.050003,116.36,-1.72,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":449,"percent_change":1188,"volume":838,"transactions":9,"vwap":1980},"2025-10-15",119.34,120.35,118.010002,118.080002,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1944,"change":1985,"percent_change":1986,"volume":796,"transactions":9,"vwap":1944},"2025-10-14",114.95,118.6,2.61,2.26,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":922,"transactions":9,"vwap":1991},"2025-10-13",114.58,115.6,115.56,3.05,2.71,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1471,"volume":2000,"transactions":9,"vwap":1998},"2025-10-10",117,112.2,112.51,-4.43,21200,{"date":2002,"open":1857,"high":2003,"low":2004,"close":2005,"change":1506,"percent_change":1690,"volume":859,"transactions":9,"vwap":2005},"2025-10-09",117.41,116.62,116.94,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":900,"transactions":9,"vwap":2010},"2025-10-08",117.62,118.67,118.48,1.1,0.94,{"date":2014,"open":2015,"high":2016,"low":1907,"close":1857,"change":2017,"percent_change":2018,"volume":1111,"transactions":9,"vwap":1857},"2025-10-07",117.8,117.83,-2.03,-1.7,{"date":2020,"open":1334,"high":1334,"low":2021,"close":2021,"change":2022,"percent_change":428,"volume":2023,"transactions":9,"vwap":2021},"2025-10-06",119.41,-1.17,2500,{"date":2025,"open":2026,"high":1653,"low":2026,"close":2027,"change":936,"percent_change":987,"volume":893,"transactions":9,"vwap":2027},"2025-10-03",120.45,120.58,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1130,"percent_change":136,"volume":2034,"transactions":9,"vwap":2033},"2025-10-02",118.31,119.14,118.18,119.040001,14700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":136,"percent_change":532,"volume":1941,"transactions":9,"vwap":2040},"2025-10-01",117.74,118.83,117.61,118.5,{"date":2042,"open":1945,"high":1945,"low":2043,"close":2044,"change":532,"percent_change":2045,"volume":1311,"transactions":9,"vwap":2044},"2025-09-30",116.81,118.040001,0.33,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":65,"percent_change":1764,"volume":2051,"transactions":9,"vwap":2050},"2025-09-29",119.16,117.089996,117.65,31800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":1275,"transactions":9,"vwap":2055},"2025-09-26",117.34,118.37,116.88,1.63,1.4,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1117,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-25",116.65,116.93,116.23,116.74,-0.86,22600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":1612,"percent_change":1612,"volume":968,"transactions":9,"vwap":2071},"2025-09-24",117.85,118.23,117.75,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":1401,"percent_change":2077,"volume":907,"transactions":9,"vwap":2076},"2025-09-23",117.92,119.080002,117.73,0.09,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2008,"change":65,"percent_change":1764,"volume":2083,"transactions":9,"vwap":2008},"2025-09-22",117.71,117.96,116.86,11600,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1317,"volume":1576,"transactions":9,"vwap":2088},"2025-09-19",119.7,118.22,118.34,-1.88,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":1685,"percent_change":1686,"volume":2095,"transactions":9,"vwap":2094},"2025-09-18",119.059998,120.31,120.22,6600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":759,"percent_change":759,"volume":1648,"transactions":9,"vwap":2100},"2025-09-17",119.2,121.79,118.88,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1903,"percent_change":81,"volume":1758,"transactions":9,"vwap":2106},"2025-09-16",118.85,118.95,118.49,118.87,{"date":2108,"open":2016,"high":2109,"low":2016,"close":2110,"change":1484,"percent_change":680,"volume":1275,"transactions":9,"vwap":2110},"2025-09-15",118.89,118.7,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2032,"change":2018,"percent_change":2115,"volume":1528,"transactions":9,"vwap":2032},"2025-09-12",119.8,117.99,-1.42,{"date":2117,"open":2118,"high":2119,"low":1971,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-11",117.86,119.88,2.66,2.27,16900,{"date":2124,"open":2125,"high":2125,"low":2062,"close":2126,"change":2127,"percent_change":428,"volume":2128,"transactions":9,"vwap":2126},"2025-09-10",118.66,117.22,-1.15,11000,{"date":2130,"open":2131,"high":2010,"low":2044,"close":2055,"change":2132,"percent_change":1764,"volume":2133,"transactions":9,"vwap":2055},"2025-09-09",118.44,-0.73,3200,{"date":2135,"open":2136,"high":2136,"low":2080,"close":2137,"change":1161,"percent_change":1123,"volume":2138,"transactions":9,"vwap":2137},"2025-09-08",120.07,119.099998,10700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1041,"percent_change":2145,"volume":1780,"transactions":9,"vwap":2144},"2025-09-05",120.51,120.9,118.97,119.53,0.57,{"date":2147,"open":2148,"high":2103,"low":2148,"close":2103,"change":1001,"percent_change":709,"volume":1731,"transactions":9,"vwap":2103},"2025-09-04",117.53,{"date":2150,"open":2151,"high":2151,"low":2152,"close":1908,"change":1724,"percent_change":72,"volume":1323,"transactions":9,"vwap":1908},"2025-09-03",118.52,116.95,{"date":2154,"open":2155,"high":1799,"low":2156,"close":1799,"change":65,"percent_change":1764,"volume":2157,"transactions":9,"vwap":1799},"2025-09-02",116.77,116.7,42100,{"date":2159,"open":2160,"high":2161,"low":1945,"close":2161,"change":1188,"percent_change":560,"volume":980,"transactions":9,"vwap":2161},"2025-08-29",118.61,118.75,{"date":2163,"open":2164,"high":2164,"low":1979,"close":2038,"change":571,"percent_change":2165,"volume":1490,"transactions":9,"vwap":2038},"2025-08-28",119.77,-0.52,{"date":2167,"open":2168,"high":1783,"low":2168,"close":2169,"change":1960,"percent_change":1200,"volume":2066,"transactions":9,"vwap":2169},"2025-08-27",118.46,119.45,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":1329,"percent_change":1249,"volume":824,"transactions":9,"vwap":2174},"2025-08-26",118.21,118.3,117.7,{"date":2176,"open":2050,"high":2069,"low":2177,"close":2178,"change":831,"percent_change":831,"volume":1904,"transactions":9,"vwap":2178},"2025-08-25",117.26,117.58,{"date":2180,"open":1820,"high":2008,"low":1820,"close":2178,"change":2181,"percent_change":2182,"volume":838,"transactions":9,"vwap":2178},"2025-08-22",4.78,4.24,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":802,"percent_change":1419,"volume":1275,"transactions":9,"vwap":2186},"2025-08-21",112.52,112.8,112.42,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1834,"change":1401,"percent_change":1249,"volume":980,"transactions":9,"vwap":1834},"2025-08-20",113.43,113.56,113.27,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1103,"percent_change":1235,"volume":1792,"transactions":9,"vwap":2197},"2025-08-19",114.23,112.97,113.35,{"date":2199,"open":2200,"high":2201,"low":2202,"close":562,"change":2203,"percent_change":1569,"volume":907,"transactions":9,"vwap":562},"2025-08-18",112.86,113.31,112.63,0.32,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2165,"percent_change":221,"volume":1941,"transactions":9,"vwap":2209},"2025-08-15",113.029999,113.07,112.43,112.68,{"date":2211,"open":2208,"high":2212,"low":2213,"close":2212,"change":2022,"percent_change":817,"volume":1284,"transactions":9,"vwap":2212},"2025-08-14",113.2,112.37,{"date":2215,"open":652,"high":1808,"low":652,"close":2216,"change":2217,"percent_change":2218,"volume":1153,"transactions":9,"vwap":2216},"2025-08-13",114.37,3.65,3.3,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2218,"percent_change":2224,"volume":1042,"transactions":9,"vwap":2223},"2025-08-12",108.94,110.79,110.72,3.07,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1552,"percent_change":1457,"volume":796,"transactions":9,"vwap":2229},"2025-08-11",107.6,106.97,107.42,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1351,"percent_change":1967,"volume":175,"transactions":9,"vwap":2234},"2025-08-08",108.7,107.61,107.76,{"date":2236,"open":2237,"high":2238,"low":2234,"close":2239,"change":22,"percent_change":2240,"volume":2023,"transactions":9,"vwap":2239},"2025-08-07",107.98,108.25,108.14,-0.23,{"date":2242,"open":2234,"high":2243,"low":2234,"close":2244,"change":1961,"percent_change":2245,"volume":1648,"transactions":9,"vwap":2244},"2025-08-06",108.49,108.39,1.41,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1451,"percent_change":284,"volume":1388,"transactions":9,"vwap":2249},"2025-08-05",105.87,106.88,105,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":94,"percent_change":1526,"volume":1766,"transactions":9,"vwap":2254},"2025-08-04",104.56,105.81,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1822,"volume":866,"transactions":9,"vwap":2259},"2025-08-01",105.07,103.54,103.86,-2.46,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2022,"volume":787,"transactions":9,"vwap":2265},"2025-07-31",106.93,106.24,106.32,-1.26,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":1911,"percent_change":816,"volume":1221,"transactions":9,"vwap":2270},"2025-07-30",109.11,107.58,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":719,"percent_change":2276,"volume":1284,"transactions":9,"vwap":2275},"2025-07-29",110.56,108.96,109.24,-0.9,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":22,"volume":1175,"transactions":9,"vwap":2282},"2025-07-28",110.47,110.76,109.95,110.23,-0.28,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1130,"volume":175,"transactions":9,"vwap":2287},"2025-07-25",110.32,110.51,0.59,{"date":2290,"open":2291,"high":2291,"low":25,"close":2292,"change":2293,"percent_change":2294,"volume":980,"transactions":9,"vwap":2292},"2025-07-24",110.63,109.92,-2.71,-2.41,{"date":2296,"open":2297,"high":2202,"low":2297,"close":2202,"change":844,"percent_change":857,"volume":974,"transactions":9,"vwap":2202},"2025-07-23",111.080002,{"date":2299,"open":2300,"high":2222,"low":2301,"close":2291,"change":1632,"percent_change":2302,"volume":996,"transactions":9,"vwap":2291},"2025-07-22",109.48,109.46,2.57,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1903,"percent_change":2309,"volume":1758,"transactions":9,"vwap":2308},"2025-07-21",108.2,108.77,107.81,107.86,0.16,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2127,"percent_change":1358,"volume":2023,"transactions":9,"vwap":2314},"2025-07-18",108.95,107.68,107.69,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":906,"percent_change":2321,"volume":838,"transactions":9,"vwap":2320},"2025-07-17",108.88,109.23,108.5,108.84,1.62,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1048,"percent_change":2328,"volume":2133,"transactions":9,"vwap":2327},"2025-07-16",108.43,108.48,106.44,107.11,-0.82,{"date":2330,"open":2331,"high":2331,"low":2332,"close":193,"change":2333,"percent_change":794,"volume":2000,"transactions":9,"vwap":193},"2025-07-15",110.59,107.46,-2.38,{"date":2335,"open":2287,"high":2287,"low":2336,"close":2337,"change":221,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-14",109.99,110.38,-0.42,5600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":522,"percent_change":2346,"volume":1131,"transactions":9,"vwap":2345},"2025-07-11",110.92,111.17,110.37,110.84,-0.98,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1282,"percent_change":1090,"volume":2133,"transactions":9,"vwap":2351},"2025-07-10",111.58,112.53,111.94,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":51,"percent_change":58,"volume":1284,"transactions":9,"vwap":2355},"2025-07-09",109.81,110.42,109.68,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":116,"percent_change":2011,"volume":838,"transactions":9,"vwap":2361},"2025-07-08",108.92,110.12,109.93,{"date":2363,"open":2354,"high":2364,"low":2365,"close":2366,"change":2089,"percent_change":2018,"volume":2367,"transactions":9,"vwap":2366},"2025-07-07",110.74,108.58,108.73,6500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":201,"percent_change":1773,"volume":2374,"transactions":9,"vwap":2373},"2025-07-03",110.57,110.9,110.19,110.61,11300,{"date":2376,"open":2377,"high":25,"low":2378,"close":25,"change":2379,"percent_change":1526,"volume":2380,"transactions":9,"vwap":25},"2025-07-02",108.15,107.51,2.03,8700,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1575,"percent_change":1514,"volume":1290,"transactions":9,"vwap":2385},"2025-07-01",104.28,108.34,107.85,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":439,"percent_change":2391,"volume":1284,"transactions":9,"vwap":2390},"2025-06-30",104.42,104.83,104.77,-0.2,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":680,"percent_change":2398,"volume":1153,"transactions":9,"vwap":2397},"2025-06-27",105.27,105.46,104.26,104.98,0.42,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":994,"volume":2406,"transactions":9,"vwap":2404},"2025-06-26",104.089996,104.58,104.029999,104.54,1.65,5700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":802,"percent_change":322,"volume":796,"transactions":9,"vwap":2411},"2025-06-25",103.21,103.37,102.89,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":1540,"volume":2418,"transactions":9,"vwap":2416},"2025-06-24",102.86,103.88,103.55,0.93,11800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":1310,"percent_change":2424,"volume":796,"transactions":9,"vwap":2422},"2025-06-23",102.27,102.62,101.25,0.4,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":111,"percent_change":111,"volume":1084,"transactions":9,"vwap":2430},"2025-06-20",102.35,102.41,102.11,102.21,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":699,"percent_change":466,"volume":1766,"transactions":9,"vwap":2435},"2025-06-18",102.92,103.15,102.38,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2429,"change":1408,"percent_change":1358,"volume":1792,"transactions":9,"vwap":2429},"2025-06-17",102.019997,102.9,{"date":2441,"open":333,"high":2442,"low":333,"close":2443,"change":2444,"percent_change":1647,"volume":1275,"transactions":9,"vwap":2443},"2025-06-16",103.28,103.2,2.11,{"date":2446,"open":2423,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1506,"volume":1528,"transactions":9,"vwap":2449},"2025-06-13",102.040001,100.85,101.089996,-1.58,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":294,"percent_change":1420,"volume":943,"transactions":9,"vwap":2455},"2025-06-12",102.75,102.32,102.67,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":560,"percent_change":560,"volume":1042,"transactions":9,"vwap":2460},"2025-06-11",103.29,103.07,103.12,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1387,"percent_change":284,"volume":893,"transactions":9,"vwap":2466},"2025-06-10",102.54,103.42,102.36,103.19,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2473,"volume":2095,"transactions":9,"vwap":2472},"2025-06-09",100.98,102.49,100.63,102.16,2.05,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":407,"percent_change":1283,"volume":980,"transactions":9,"vwap":2477},"2025-06-06",99.52,100.11,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2484,"volume":1023,"transactions":9,"vwap":2483},"2025-06-05",99,99.5,98.7,98.89,0.07,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2489,"volume":961,"transactions":9,"vwap":2488},"2025-06-04",99.61,98.82,-0.8,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":778,"percent_change":994,"volume":2023,"transactions":9,"vwap":2494},"2025-06-03",98.27,99.68,99.62,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1274,"percent_change":1786,"volume":796,"transactions":9,"vwap":2500},"2025-06-02",98.089996,98.26,97.56,98.050003,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":322,"percent_change":322,"volume":1175,"transactions":9,"vwap":2505},"2025-05-30",98.32,99.089996,98.59,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2288,"percent_change":2511,"volume":961,"transactions":9,"vwap":2509},"2025-05-29",98.85,99.23,98.33,0.6,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2515,"change":1358,"percent_change":1358,"volume":996,"transactions":9,"vwap":2515},"2025-05-28",99.48,98.64,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1514,"percent_change":2522,"volume":1528,"transactions":9,"vwap":2521},"2025-05-27",97.79,99.72,97.45,99.7,3.04,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2065,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-23",95.99,96.92,95.89,96.76,-0.88,3100,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":1773,"percent_change":1041,"volume":838,"transactions":9,"vwap":2535},"2025-05-22",97.080002,97.78,97.62,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-21",98.71,96.96,-3.09,6000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1753,"percent_change":1753,"volume":1131,"transactions":9,"vwap":2547},"2025-05-20",100.81,101.010002,99.8,100.050003,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":2283,"percent_change":2283,"volume":1284,"transactions":9,"vwap":2551},"2025-05-19",99.37,100.54,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1949,"percent_change":1949,"volume":893,"transactions":9,"vwap":2557},"2025-05-16",100.7,101.65,100.38,100.82,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":1654,"percent_change":2562,"volume":974,"transactions":9,"vwap":2561},"2025-05-15",99.36,100.77,1.32,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":1359,"percent_change":1359,"volume":1731,"transactions":9,"vwap":2567},"2025-05-14",99.51,99.73,99.46,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":158,"percent_change":158,"volume":796,"transactions":9,"vwap":2572},"2025-05-13",100.07,100.68,100.3,{"date":2574,"open":255,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":1131,"transactions":9,"vwap":2577},"2025-05-12",100.79,99.54,99.75,4.22,4.42,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":37,"percent_change":1242,"volume":893,"transactions":9,"vwap":2583},"2025-05-09",95.080002,95.53,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-08",93.89,95.25,94.95,2.31,2.49,14400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1336,"volume":2599,"transactions":9,"vwap":2597},"2025-05-07",93.040001,93.26,91.99,92.64,-0.12,15500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2489,"volume":1228,"transactions":9,"vwap":2605},"2025-05-06",93.16,93.29,91.94,92.76,-0.75,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2610,"change":2346,"percent_change":598,"volume":1111,"transactions":9,"vwap":2610},"2025-05-05",94.49,93.51,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2609,"change":2321,"percent_change":2615,"volume":1375,"transactions":9,"vwap":2609},"2025-05-02",93.91,94.64,1.74,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":532,"percent_change":2398,"volume":1758,"transactions":9,"vwap":2621},"2025-05-01",92.54,93.22,92.51,92.87,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":2165,"percent_change":231,"volume":961,"transactions":9,"vwap":2625},"2025-04-30",91.51,92.48,90.78,{"date":2628,"open":2629,"high":2630,"low":2629,"close":388,"change":532,"percent_change":2398,"volume":1792,"transactions":9,"vwap":388},"2025-04-29",92.14,93.080002,{"date":2632,"open":388,"high":388,"low":2633,"close":2634,"change":1426,"percent_change":1029,"volume":2635,"transactions":9,"vwap":2634},"2025-04-28",92.17,92.61,700,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":151,"percent_change":151,"volume":818,"transactions":9,"vwap":2640},"2025-04-25",90.97,91.98,91.97,{"date":181,"open":177,"high":2642,"low":177,"close":2643,"change":2644,"percent_change":2645,"volume":922,"transactions":9,"vwap":2643},92,91.93,1.84,2.04]