[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLYV":3,"homepage-market-summary":30,"stock-historical-SLYV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLYV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P 600 Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0542,2.113376,"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},102.88,103.19,103.57,102.42,104.13,-1.25,-1.2,212448.671584,112.4,83.89,215522.4177401992,66.6,6541,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},72.21,220575,80509726.85279,40.07,"2025-04-25",[183,186,195,206,217,228,237,248,258,268,277,287,297,307,316,325,336,346,357,368,378,389,398,408,418,429,437,447,457,467,478,485,494,505,516,526,537,547,556,566,575,586,597,606,614,621,631,641,652,660,670,680,690,699,708,716,724,733,743,752,761,770,779,787,796,805,812,820,825,830,837,844,851,858,867,872,879,887,896,903,910,917,925,931,938,946,953,958,964,972,979,985,992,999,1005,1012,1020,1027,1036,1044,1052,1060,1067,1075,1083,1089,1095,1103,1111,1120,1127,1134,1141,1146,1152,1159,1165,1171,1178,1183,1189,1196,1203,1208,1214,1222,1228,1237,1246,1254,1261,1268,1277,1284,1293,1299,1306,1313,1322,1330,1338,1345,1353,1360,1367,1375,1384,1391,1399,1407,1414,1423,1430,1438,1445,1452,1458,1464,1472,1478,1484,1489,1495,1501,1510,1517,1523,1529,1535,1541,1548,1554,1559,1566,1572,1578,1584,1590,1598,1604,1610,1617,1625,1632,1639,1646,1653,1661,1669,1677,1684,1688,1696,1703,1709,1716,1722,1727,1735,1741,1748,1755,1760,1767,1773,1780,1786,1793,1798,1805,1812,1819,1827,1833,1841,1849,1856,1864,1871,1879,1886,1892,1899,1907,1914,1921,1925,1931,1939,1946,1955,1962,1967,1973,1980,1988,1996,2002,2006,2014,2021,2029,2036,2043,2048,2055,2063,2071,2080,2089,2096,2101,2107,2114,2120,2127,2134,2140,2143,2150,2156,2161,2167,2172,2175,2181,2187,2192,2197,2205,2212,2217,2222,2227,2230,2236,2243,2250,2257,2262,2268,2274,2280,2289,2295,2302,2308,2315,2322,2330,2338,2346,2353,2360,2367,2374,2381,2390,2398,2405,2412,2419,2426,2432,2440,2447,2453,2461,2467,2472,2478,2485,2490,2495,2502,2510,2514,2520,2523,2529,2537,2543,2548,2555,2562,2569,2575,2582,2588,2594,2601,2608,2614,2619,2626,2633,2642,2649,2655,2663,2669,2676,2682,2688,2694,2700,2706,2712,2719,2725,2730,2735,2740,2745,2751,2758,2767,2774,2781,2788,2796,2803,2808,2815,2822],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2671,102.858,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":38,"volume":192,"transactions":193,"vwap":194},"2026-10-06",104.7,104.81,103.94,-0.23,251653.921987,2284,104.28,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",104.03,104.82,103.07,104.36,0.38,0.37,138206.312437,1975,104.3243,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",103.99,104.66,103.82,103.98,0.99,0.96,155902.393334,1918,104.1663,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",102.08,103.09,101.28,102.99,0.84,0.82,547413.536923,3021,102.0108,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":126,"volume":234,"transactions":235,"vwap":236},"2026-09-30",103.18,102.09,102.15,-0.6,205704.631734,2774,102.6024,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",103.21,103.4,102.21,102.75,-0.34,-0.33,233423.208563,2912,102.6735,{"date":249,"open":250,"high":251,"low":252,"close":220,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",103.55,103.85,102.79,-0.9,-0.87,339078.378969,3887,103.302,{"date":259,"open":260,"high":261,"low":262,"close":208,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",103.83,104.4101,103.38,0.41,0.4,257017.381711,2683,103.996,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":150,"percent_change":243,"volume":274,"transactions":275,"vwap":276},"2026-09-24",103.75,104.02,103,103.58,310248.441993,3530,103.5414,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",104.79,103.84,103.93,-1.13,-1.08,250334.650006,2514,104.1863,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":202,"volume":294,"transactions":295,"vwap":296},"2026-09-22",105.48,105.93,104.87,105.06,0.39,215182.694963,2711,105.2618,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",105.3,104.51,104.67,-0.57,-0.54,134190.634367,1845,104.8157,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":126,"volume":313,"transactions":314,"vwap":315},"2026-09-18",105.49,104.69,105.24,-0.61,93817.587614,1512,104.9545,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",107.09,105.85,-0.09,-0.08,194011.787667,1828,106.4309,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",106.85,107.24,105.01,105.94,-0.86,-0.81,307104.26012,3523,106.4227,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":341},"2026-09-15",106.9,107.16,106.555,106.8,-0.16,-0.15,172128.97821,2091,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",106.92,107.61,106.78,106.96,-0.45,-0.42,288042.264839,3004,107.2014,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",107.8,108,107.01,107.41,0.52,0.49,281313.403687,2900,107.385,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":81,"volume":375,"transactions":376,"vwap":377},"2026-09-10",107.21,107.28,106.57,106.89,-0.85,143043.92653,2203,106.8236,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",108.39,108.51,107.52,107.74,-0.78,-0.72,118040.162146,1665,107.7978,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":283,"volume":395,"transactions":396,"vwap":397},"2026-09-08",109.55,108.49,108.52,-1.19,389650.763206,2343,108.6756,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",108.71,109.83,109.71,0.64,0.59,107372.610052,1781,109.5614,{"date":409,"open":410,"high":411,"low":393,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",109.56,109.755,109.07,0.11,0.1,212686.237609,1980,109.0073,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",108.04,109.4,108.02,108.96,1.21,1.12,208228.825384,2373,109.0801,{"date":430,"open":381,"high":431,"low":382,"close":432,"change":22,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",108.87,107.75,-1.15,266711.919089,3019,108.09,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",109.64,108.75,109,-0.65,-0.59,233448.60618,2496,108.9525,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":353,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",110.36,110.64,109.57,109.65,-0.38,125268.77048,1744,109.9644,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",109.73,110.23,109.51,110.07,0.03,125177.556402,1469,110.0058,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",109.94,110.27,109.5,110.04,0.13,0.12,159593.424945,1924,109.9849,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":320,"percent_change":321,"volume":483,"transactions":476,"vwap":484},"2026-08-25",110.32,109.46,109.91,114478.958047,109.6969,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":353,"percent_change":453,"volume":491,"transactions":492,"vwap":493},"2026-08-24",110.34,110.695,109.76,110,121422.751687,1987,110.1141,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",110.35,110.51,109.895,110.42,0.72,0.66,162349.240043,1540,110.2975,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",109.93,110.1525,109.585,109.7,-0.93,-0.84,88547.707664,1546,109.8247,{"date":517,"open":518,"high":519,"low":497,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",110.88,111.52,110.63,0.46,0.42,106112.435621,2007,111.0212,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",111.3,111.365,110.16,110.17,-1.32,-1.18,104239.65254,1653,110.65,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":442,"volume":544,"transactions":545,"vwap":546},"2026-08-17",111.83,111.88,111.38,111.49,-0.73,84813.240756,1735,111.5656,{"date":548,"open":549,"high":25,"low":550,"close":551,"change":202,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",111.8,111.71,112.22,0.33,123644.336862,1849,112.0884,{"date":557,"open":117,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",111.935,111.2,111.85,0.89,0.8,147926.244933,2038,111.5986,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":522,"percent_change":201,"volume":572,"transactions":573,"vwap":574},"2026-08-12",110.99,111.14,110.14,110.96,143168.775725,1872,110.7918,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",110.46,111.07,110.15,110.54,0.29,0.26,158238.217826,2054,110.7138,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",110.75,110.79,110.06,110.25,-0.75,-0.68,136492.509229,2283,110.3822,{"date":598,"open":599,"high":600,"low":470,"close":601,"change":602,"percent_change":561,"volume":603,"transactions":604,"vwap":605},"2026-08-07",110.33,111.27,111,0.98,240303.559584,1530,110.9528,{"date":607,"open":518,"high":569,"low":608,"close":609,"change":610,"percent_change":312,"volume":611,"transactions":612,"vwap":613},"2026-08-06",109.95,110.02,-0.67,89896.690181,1536,110.5625,{"date":615,"open":560,"high":560,"low":616,"close":616,"change":23,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",110.69,-1.07,133659.31609,1858,111.2376,{"date":622,"open":449,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",111.98,110.12,111.89,1.68,1.52,548624.110302,3385,111.6391,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",108.8,110.29,110.21,1.75,1.61,241727.033014,3066,109.9043,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",108.69,108.725,107.275,108.46,0.15,0.14,398417.43216,1675,107.9347,{"date":653,"open":441,"high":441,"low":371,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",108.31,-0.07,-0.06,103336.941579,1602,108.1674,{"date":661,"open":662,"high":402,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",109.3,108.2,108.38,-1.1102,-1.01,85710.178537,1524,108.8372,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",108.95,109.69,109.4902,0.8502,0.78,176108.025896,1517,109.4158,{"date":681,"open":682,"high":471,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",109.1,108.3232,108.64,0.25,0.23,156765.99282,1612,108.5972,{"date":691,"open":392,"high":692,"low":693,"close":380,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",109.34,108.19,0.2,0.18,173404.161536,1355,108.6246,{"date":700,"open":701,"high":702,"low":703,"close":693,"change":704,"percent_change":666,"volume":705,"transactions":706,"vwap":707},"2026-07-23",108.45,108.86,107.6711,-1.1,69422.488519,1360,108.1949,{"date":709,"open":461,"high":710,"low":412,"close":711,"change":712,"percent_change":162,"volume":713,"transactions":714,"vwap":715},"2026-07-22",110.105,109.29,-0.27,150250.909183,1768,109.4465,{"date":717,"open":718,"high":719,"low":720,"close":410,"change":721,"percent_change":213,"volume":722,"transactions":573,"vwap":723},"2026-07-21",108.77,109.58,108.495,1.04,132307.689471,109.0942,{"date":725,"open":726,"high":727,"low":728,"close":393,"change":729,"percent_change":593,"volume":730,"transactions":731,"vwap":732},"2026-07-20",109.48,109.53,108.44,-0.74,113660.945112,1892,108.8421,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":253,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",109.33,110.24,108.6901,109.26,-0.82,98124.053067,1497,109.2767,{"date":744,"open":745,"high":746,"low":745,"close":530,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",108.57,110.53,1.5,1.38,149185.904294,1662,110.1287,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":501,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",108.29,109.41,108.66,0.61,143488.861294,1905,108.7742,{"date":762,"open":763,"high":684,"low":764,"close":360,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",108.41,107.62,0.17,0.16,126993.322796,1567,107.9614,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":647,"percent_change":648,"volume":776,"transactions":777,"vwap":778},"2026-07-13",107.85,108.4499,107.5901,107.83,100059.223691,1651,107.8856,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",107.26,107.9,107.68,0.54,0.5,92400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",106.41,107.54,106.21,107.14,1.37,1.3,62800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",106.61,106.62,105.36,105.77,-1.39,-1.3,160300,{"date":806,"open":807,"high":808,"low":809,"close":339,"change":810,"percent_change":729,"volume":811,"transactions":9,"vwap":339},"2026-07-07",107.91,108.3,107.010002,-0.8,202800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":320,"volume":819,"transactions":9,"vwap":817},"2026-07-06",108.21,108.53,107.87,107.96,-0.1,98300,{"date":821,"open":822,"high":489,"low":370,"close":823,"change":810,"percent_change":543,"volume":824,"transactions":9,"vwap":823},"2026-07-02",109.32,108.059998,252200,{"date":826,"open":827,"high":828,"low":643,"close":702,"change":162,"percent_change":191,"volume":829,"transactions":9,"vwap":702},"2026-07-01",108.9,110.050003,466900,{"date":831,"open":832,"high":833,"low":814,"close":834,"change":835,"percent_change":552,"volume":836,"transactions":9,"vwap":834},"2026-06-30",108.72,109.31,109.11,0.36,809000,{"date":838,"open":839,"high":441,"low":840,"close":440,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":440},"2026-06-29",108.84,107.72,-0.4,-0.37,171000,{"date":845,"open":764,"high":846,"low":764,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",109.21,109.15,0.95,0.88,257300,{"date":852,"open":853,"high":854,"low":855,"close":663,"change":424,"percent_change":856,"volume":857,"transactions":9,"vwap":663},"2026-06-25",107.66,108.63,107.56,1.13,203200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",106.080002,107.34,105.98,106.99,1.14,1.08,197600,{"date":868,"open":869,"high":870,"low":869,"close":319,"change":38,"percent_change":46,"volume":871,"transactions":9,"vwap":319},"2026-06-23",105.17,106.28,230200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":543,"percent_change":593,"volume":878,"transactions":9,"vwap":877},"2026-06-22",106.5,106.77,106.040001,106.07,125600,{"date":880,"open":881,"high":882,"low":883,"close":341,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":341},"2026-06-18",106.36,107.13,106.089996,1.59,1.51,203500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",107.059998,107.59,104.92,105.21,-1.95,-1.82,210700,{"date":897,"open":898,"high":899,"low":327,"close":339,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":339},"2026-06-16",107.82,108.58,-0.46,-0.43,167300,{"date":904,"open":905,"high":906,"low":907,"close":764,"change":302,"percent_change":908,"volume":909,"transactions":9,"vwap":764},"2026-06-15",108.93,109.2,107.42,-0.53,166500,{"date":911,"open":861,"high":912,"low":913,"close":693,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":693},"2026-06-12",108.76,107.23,1.17,1.09,279500,{"date":918,"open":919,"high":920,"low":311,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",105.86,107.099998,107.019997,1.9,1.81,260400,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":302,"percent_change":303,"volume":930,"transactions":9,"vwap":929},"2026-06-10",105.54,106.79,105.12,220700,{"date":932,"open":933,"high":882,"low":934,"close":935,"change":936,"percent_change":213,"volume":937,"transactions":9,"vwap":935},"2026-06-09",105.51,103.88,105.69,1.01,350900,{"date":939,"open":279,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",105.53,104.59,104.68,0.73,0.7,162800,{"date":947,"open":800,"high":948,"low":250,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",105.5,103.95,-1.74,-1.65,151700,{"date":954,"open":279,"high":919,"low":279,"close":935,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":935},"2026-06-04",1.32,1.26,270500,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":22,"percent_change":533,"volume":963,"transactions":9,"vwap":962},"2026-06-03",105.32,104.29,104.37,315000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",104.56,105.79,105.62,1.16,1.11,330200,{"date":973,"open":974,"high":975,"low":250,"close":976,"change":977,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-01",103.9,104.6,104.46,0.09,332200,{"date":980,"open":981,"high":982,"low":983,"close":962,"change":374,"percent_change":332,"volume":984,"transactions":9,"vwap":962},"2026-05-29",105.010002,105.040001,104.21,126600,{"date":986,"open":310,"high":987,"low":983,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",105.27,105.22,0.28,0.27,242700,{"date":993,"open":994,"high":968,"low":995,"close":996,"change":202,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",104.85,104.75,104.94,0.35,208900,{"date":1000,"open":1001,"high":1002,"low":949,"close":1003,"change":424,"percent_change":914,"volume":1004,"transactions":9,"vwap":1003},"2026-05-26",103.97,104.74,104.57,429300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":88,"percent_change":561,"volume":1011,"transactions":9,"vwap":1010},"2026-05-22",102.92,103.49,102.58,103.36,246400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":785,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",101.35,102.73,100.51,102.45,0.51,204500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",100.17,101.94,99.51,2.1,228000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",100.41,100.48,99.5,99.84,-0.95,-0.94,233500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",100.45,101.46,100.27,100.79,0.53,181200,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",100.97,100.15,100.26,-1.43,-1.41,132600,{"date":1053,"open":1054,"high":1055,"low":1039,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",101.64,102.38,101.69,0.69,0.68,172500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":900,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",101.51,100.71,101,-0.47,180500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":617,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-12",102.41,102.66,100.66,101.47,-1.04,204000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":617,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",103.92,104.050003,102.47,102.54,-1.11,244800,{"date":1084,"open":273,"high":974,"low":272,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",103.65,0.45,0.44,170100,{"date":1090,"open":1091,"high":962,"low":1092,"close":1093,"change":385,"percent_change":167,"volume":1094,"transactions":9,"vwap":1093},"2026-05-07",104.22,103.059998,103.2,444700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1077,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1077},"2026-05-06",103.79,104.2,103.52,0.67,0.65,298900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":424,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",102.4,103.54,102.25,103.25,1.23,179400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",102.98,103.23,101.49,102.019997,-1.26,-1.22,168400,{"date":1121,"open":1122,"high":1123,"low":252,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-01",103.42,103.59,103.28,0.05,415700,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1114,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1114},"2026-04-30",101.84,103.56,1.24,1.22,180300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":729,"percent_change":385,"volume":1140,"transactions":9,"vwap":1139},"2026-04-29",102.71,102.86,101.65,101.99,225900,{"date":1142,"open":1114,"high":1143,"low":1080,"close":1015,"change":1144,"percent_change":101,"volume":1145,"transactions":9,"vwap":1015},"2026-04-28",103.69,-0.31,205500,{"date":1147,"open":1148,"high":1123,"low":1149,"close":1150,"change":202,"percent_change":835,"volume":1151,"transactions":9,"vwap":1150},"2026-04-27",102.9,102.85,103.040001,271100,{"date":1153,"open":1017,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":522,"volume":1158,"transactions":9,"vwap":1156},"2026-04-24",102.89,101.87,102.67,0.43,167100,{"date":1160,"open":1161,"high":1009,"low":1162,"close":1163,"change":72,"percent_change":72,"volume":1164,"transactions":9,"vwap":1163},"2026-04-23",102.17,101.050003,102.24,304100,{"date":1166,"open":1167,"high":1168,"low":1129,"close":1161,"change":1169,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1161},"2026-04-22",102.82,102.84,0.24,248400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":106,"percent_change":1065,"volume":1177,"transactions":9,"vwap":1176},"2026-04-21",102.77,103.47,101.7,101.93,311100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1069,"change":501,"percent_change":1101,"volume":1182,"transactions":9,"vwap":1069},"2026-04-20",101.36,102.62,337000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":923,"percent_change":923,"volume":1188,"transactions":9,"vwap":1187},"2026-04-17",100.69,102.56,101.75,1432800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":73,"percent_change":73,"volume":1195,"transactions":9,"vwap":1194},"2026-04-16",99.45,100.14,99.43,99.94,204400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":145,"percent_change":145,"volume":1202,"transactions":9,"vwap":1201},"2026-04-15",99.49,99.58,98.87,99.47,134300,{"date":1204,"open":1201,"high":1205,"low":1206,"close":1198,"change":647,"percent_change":647,"volume":1207,"transactions":9,"vwap":1198},"2026-04-14",99.81,98.89,150700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1131,"percent_change":956,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",97.91,99.34,97.69,140400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",98.57,98.68,97.85,98.099998,-0.29,200900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1101,"percent_change":1100,"volume":1227,"transactions":9,"vwap":1226},"2026-04-09",97.14,98.66,98.39,288700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",97.65,98.3,97.31,97.74,2.06,2.15,122000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",95.080002,95.97,94.9,95.68,0.21,0.22,218300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":363,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-06",94.73,95.52,94.31,95.47,0.55,233200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":582,"percent_change":990,"volume":1260,"transactions":9,"vwap":1259},"2026-04-02",93.65,95.45,93.41,94.95,231800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":413,"percent_change":474,"volume":1267,"transactions":9,"vwap":1266},"2026-04-01",94.85,95.55,94.64,94.69,336100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",93.59,95.32,93.089996,94.58,1.98,2.14,330500,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":900,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-30",93.85,92.31,92.6,-0.49,226700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",94.11,94.22,92.82,93.059998,-1.57,-1.66,188300,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":352,"percent_change":1065,"volume":1298,"transactions":9,"vwap":1297},"2026-03-26",94.23,95.63,94.63,306000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1239,"change":1304,"percent_change":111,"volume":1305,"transactions":9,"vwap":1239},"2026-03-25",94.84,95.22,93.76,0.97,892400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1286,"change":1311,"percent_change":1304,"volume":1312,"transactions":9,"vwap":1286},"2026-03-24",92.57,94.74,92.35,0.9,271700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",93.010002,94.56,92.68,93.21,1.42,1.55,566000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1049,"volume":1329,"transactions":9,"vwap":1327},"2026-03-20",93.13,93.42,91.3,91.79,-1.33,420800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":552,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",91.96,93.92,91.95,93.12,0.31,146400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":283,"percent_change":433,"volume":1344,"transactions":9,"vwap":1343},"2026-03-18",93.43,93.73,92.76,92.81,166300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1057,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",93.83,94.67,93.72,93.89,0.74,126800,{"date":1354,"open":1355,"high":1286,"low":1356,"close":1357,"change":1358,"percent_change":202,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",93.57,93.17,93.2,0.34,205800,{"date":1361,"open":1270,"high":1362,"low":1363,"close":1364,"change":121,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-13",93.79,92.53,92.86,-0.13,129600,{"date":1368,"open":1369,"high":1370,"low":1288,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",93.16,93.82,92.98,-1.4,-1.48,252400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",94.3,94.62,93.51,94.38,-0.17,-0.18,259600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":900,"percent_change":106,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",94.72,96,93.97,94.55,264600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-09",93.77,95.33,91.9,95.010002,0.04,355300,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-06",95.73,94.12,94.97,-2.19,-2.25,176400,{"date":1408,"open":1409,"high":1231,"low":1410,"close":1411,"change":1412,"percent_change":1373,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",97.89,96.48,97.16,-1.46,217400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-04",98.53,98.92,97.59,98.62,0.56,0.57,174200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":384,"percent_change":81,"volume":1429,"transactions":9,"vwap":1428},"2026-03-03",96.56,98.46,95.65,98.059998,287300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":404,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-02",97.029999,99.089996,96.89,98.84,0.6,564600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":532,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",98.48,97.43,98.25,-1.31,185800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":404,"percent_change":1436,"volume":1451,"transactions":9,"vwap":1450},"2026-02-26",99.050003,99.82,98.58,99.56,196800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":463,"percent_change":463,"volume":1457,"transactions":9,"vwap":1456},"2026-02-25",99.48,97.97,98.97,166700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":224,"percent_change":223,"volume":1463,"transactions":9,"vwap":1462},"2026-02-24",98.23,99.38,98.94,133700,{"date":1465,"open":1022,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",100.28,97.51,98.12,-2.49,-2.47,730400,{"date":1473,"open":1474,"high":1475,"low":1211,"close":1476,"change":1086,"percent_change":1086,"volume":1477,"transactions":9,"vwap":1476},"2026-02-20",99.7,101.019997,100.61,210000,{"date":1479,"open":1480,"high":1040,"low":1191,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",99.99,100.16,-0.19,157700,{"date":1485,"open":1032,"high":1486,"low":1031,"close":1487,"change":757,"percent_change":757,"volume":1488,"transactions":9,"vwap":1487},"2026-02-18",101.029999,100.35,133400,{"date":1490,"open":1491,"high":1185,"low":1492,"close":1493,"change":191,"percent_change":191,"volume":1494,"transactions":9,"vwap":1493},"2026-02-17",100.019997,98.67,99.74,135200,{"date":1496,"open":1497,"high":1029,"low":1498,"close":1499,"change":970,"percent_change":425,"volume":1500,"transactions":9,"vwap":1499},"2026-02-13",99.07,98.7,99.97,165100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-12",101.48,101.8,97.75,98.86,-2.04,-2.02,239300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":162,"percent_change":162,"volume":1516,"transactions":9,"vwap":1515},"2026-02-11",101.83,102.37,100.67,100.9,198800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1519,"change":686,"percent_change":686,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",101.15,101.89,101.080002,145500,{"date":1524,"open":1475,"high":1525,"low":1526,"close":1527,"change":150,"percent_change":150,"volume":1528,"transactions":9,"vwap":1527},"2026-02-09",101.3,100.21,100.92,125500,{"date":1530,"open":1191,"high":1115,"low":1191,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",101.27,2.43,2.46,110500,{"date":1536,"open":1537,"high":1538,"low":1416,"close":1435,"change":1539,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1435},"2026-02-05",99.44,100.07,-1.16,224800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1274,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-04",98.77,100.47,100,2.02,213000,{"date":1549,"open":1409,"high":1550,"low":1551,"close":1552,"change":474,"percent_change":474,"volume":1553,"transactions":9,"vwap":1552},"2026-02-03",99.29,96.99,98.019997,167500,{"date":1555,"open":1425,"high":1556,"low":1425,"close":1557,"change":1304,"percent_change":174,"volume":1558,"transactions":9,"vwap":1557},"2026-02-02",98.31,97.9,282200,{"date":1560,"open":1561,"high":1232,"low":1562,"close":1563,"change":1564,"percent_change":842,"volume":1565,"transactions":9,"vwap":1563},"2026-01-30",96.63,96.080002,96.93,-0.36,121000,{"date":1567,"open":1432,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1351,"volume":1477,"transactions":9,"vwap":1570},"2026-01-29",97.39,96.029999,97.29,0.71,{"date":1573,"open":1574,"high":1212,"low":1575,"close":1576,"change":106,"percent_change":1282,"volume":1577,"transactions":9,"vwap":1576},"2026-01-28",97.41,96.35,96.58,238200,{"date":1579,"open":1580,"high":1581,"low":1576,"close":1582,"change":145,"percent_change":145,"volume":1583,"transactions":9,"vwap":1582},"2026-01-27",97.099998,97.28,97.059998,104900,{"date":1585,"open":1467,"high":1557,"low":1586,"close":1587,"change":1588,"percent_change":1220,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",96.68,97.080002,-0.28,392100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-23",98.91,97.11,97.36,-1.79,-1.81,160400,{"date":1599,"open":1600,"high":1601,"low":1506,"close":1602,"change":201,"percent_change":201,"volume":1603,"transactions":9,"vwap":1602},"2026-01-22",99.3,100.080002,99.15,102200,{"date":1605,"open":1606,"high":1433,"low":1606,"close":1543,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1543},"2026-01-21",96.73,2.77,2.89,291300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1387,"change":1615,"percent_change":1616,"volume":1577,"transactions":9,"vwap":1387},"2026-01-20",96.15,96.78,95.75,-1.56,-1.6,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":353,"volume":1624,"transactions":9,"vwap":1622},"2026-01-16",97.93,97.95,97.44,97.56,-0.41,151000,{"date":1626,"open":1627,"high":1628,"low":1425,"close":1455,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1455},"2026-01-15",96.82,98.2,1.35,1.4,118100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":944,"percent_change":943,"volume":1638,"transactions":9,"vwap":1637},"2026-01-14",95.77,96.76,95.71,96.62,101300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":343,"percent_change":342,"volume":1645,"transactions":9,"vwap":1644},"2026-01-13",96.28,96.55,95.76,95.92,132800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1588,"percent_change":1220,"volume":1652,"transactions":9,"vwap":1651},"2026-01-12",95.78,96.39,95.27,96.07,1079000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1575,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1575},"2026-01-09",95.87,96.47,95,0.81,0.85,1174800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-08",93.38,96.040001,95.54,1.88,2.01,109500,{"date":1670,"open":1378,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-07",94.77,93.44,93.66,-0.97,-1.03,463600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1297,"change":1320,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1297},"2026-01-06",92.94,94.65,92.63,1.67,158700,{"date":1685,"open":1686,"high":1393,"low":1686,"close":1687,"change":1131,"percent_change":1629,"volume":1164,"transactions":9,"vwap":1687},"2026-01-05",92,93.080002,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":213,"volume":1695,"transactions":9,"vwap":1693},"2026-01-02",91.36,92.089996,90.58,91.84,0.87,291000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-31",91.92,90.97,-0.91,-0.99,154600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":106,"volume":843,"transactions":9,"vwap":1707},"2025-12-30",92.27,92.36,91.88,-0.44,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":116,"percent_change":150,"volume":1715,"transactions":9,"vwap":1714},"2025-12-29",92.41,92.78,91.97,92.32,126400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":413,"percent_change":474,"volume":1721,"transactions":9,"vwap":1719},"2025-12-26",92.58,92.64,92.13,102400,{"date":1723,"open":1724,"high":1725,"low":1686,"close":1363,"change":552,"percent_change":835,"volume":1726,"transactions":9,"vwap":1363},"2025-12-24",92.26,92.62,106900,{"date":1728,"open":1729,"high":1730,"low":1686,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-23",92.52,92.65,92.2,-0.51,-0.55,105300,{"date":1736,"open":1730,"high":1737,"low":1738,"close":1739,"change":712,"percent_change":1220,"volume":1740,"transactions":9,"vwap":1739},"2025-12-22",93.28,92.54,92.71,107400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1371,"change":1746,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1371},"2025-12-19",92.99,93.22,92.73,-0.05,187900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":685,"percent_change":990,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",93.47,93.88,92.83,93.029999,105900,{"date":1756,"open":1757,"high":1758,"low":1718,"close":1712,"change":1746,"percent_change":1746,"volume":1759,"transactions":9,"vwap":1712},"2025-12-17",93.14,94.040001,224000,{"date":1761,"open":1762,"high":1751,"low":1763,"close":1752,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1752},"2025-12-16",93.4,92.51,-0.71,-0.76,114200,{"date":1768,"open":1769,"high":1769,"low":1744,"close":1770,"change":157,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-15",94.46,93.54,-0.26,149700,{"date":1774,"open":1657,"high":1775,"low":1355,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-12",95.050003,93.78,-1,-1.06,143500,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":848,"percent_change":936,"volume":1785,"transactions":9,"vwap":1784},"2025-12-11",93.84,94.88,94.78,88900,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1347,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1347},"2025-12-10",91.68,94.37,2.08,2.27,131800,{"date":1794,"open":1795,"high":1724,"low":1795,"close":1796,"change":785,"percent_change":1252,"volume":1797,"transactions":9,"vwap":1796},"2025-12-09",91.19,91.75,78900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":243,"percent_change":842,"volume":1804,"transactions":9,"vwap":1803},"2025-12-08",92.010002,92.050003,91.18,91.25,101000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":321,"percent_change":320,"volume":1811,"transactions":9,"vwap":1810},"2025-12-05",91.65,92.29,91.54,91.59,81100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":116,"percent_change":150,"volume":1818,"transactions":9,"vwap":1817},"2025-12-04",91.8,92.11,91.45,91.67,111600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1630,"volume":1826,"transactions":9,"vwap":1824},"2025-12-03",90.98,92.14,90.91,91.99,1.27,154100,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":647,"percent_change":765,"volume":1832,"transactions":9,"vwap":1831},"2025-12-02",91.050003,90.31,90.72,110100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1382,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-01",89.99,91.15,89.91,90.57,-0.2,115600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-28",90.86,90.96,90.61,90.75,0,85300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1846,"change":363,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1846},"2025-11-26",90.22,91.7,90.17,0.58,218400,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-25",88.29,90.53,90.23,2.36,2.69,211200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":914,"percent_change":1629,"volume":1870,"transactions":9,"vwap":1869},"2025-11-24",86.76,88.019997,86.53,87.87,149400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-21",84.42,87.2,86.7,2.73,3.25,155600,{"date":1880,"open":1881,"high":1882,"low":26,"close":1883,"change":1884,"percent_change":1405,"volume":1885,"transactions":9,"vwap":1883},"2025-11-20",86.99,87.080002,83.97,-1.93,130500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1382,"percent_change":46,"volume":1463,"transactions":9,"vwap":1891},"2025-11-19",86.26,86.81,85.54,85.9,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1839,"percent_change":191,"volume":1898,"transactions":9,"vwap":1897},"2025-11-18",85.69,86.71,85.23,86.080002,153300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1507,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-17",88.010002,88.55,86.059998,86.28,-2.31,112000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1847,"percent_change":1847,"volume":1913,"transactions":9,"vwap":1912},"2025-11-14",87.33,88.65,87.28,88.32,134000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1912,"change":1596,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1912},"2025-11-13",89.69,90.13,87.95,-2.01,154800,{"date":1922,"open":1923,"high":1836,"low":1917,"close":1917,"change":1924,"percent_change":72,"volume":1337,"transactions":9,"vwap":1917},"2025-11-12",90.24,0.06,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":522,"percent_change":73,"volume":1930,"transactions":9,"vwap":1929},"2025-11-11",89.54,90.35,90.07,141500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":794,"volume":1938,"transactions":9,"vwap":1936},"2025-11-10",89.55,90.12,89.029999,89.65,1.15,167600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":602,"percent_change":425,"volume":1945,"transactions":9,"vwap":1944},"2025-11-07",87.11,88.56,86.96,88.5,195300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-06",88.85,88.99,87.48,87.52,-1.53,-1.72,158800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":637,"percent_change":1961,"volume":1119,"transactions":9,"vwap":1960},"2025-11-05",87.79,89.48,87.69,89.050003,1.84,{"date":1963,"open":1941,"high":1867,"low":1941,"close":1964,"change":666,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-04",87.44,-1.14,180600,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":413,"percent_change":474,"volume":1972,"transactions":9,"vwap":1971},"2025-11-03",88.51,87.18,88.45,332700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":695,"percent_change":694,"volume":1979,"transactions":9,"vwap":1978},"2025-10-31",88.050003,88.52,87.56,88.34,177100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1965,"volume":1987,"transactions":9,"vwap":1985},"2025-10-30",88.47,89.33,88.099998,88.16,-1.02,187500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":666,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-29",90.050003,90.59,88.41,89.18,-1.12,275400,{"date":1997,"open":1998,"high":1999,"low":1916,"close":2000,"change":1623,"percent_change":352,"volume":2001,"transactions":9,"vwap":2000},"2025-10-28",90.33,90.48,90.19,158400,{"date":2003,"open":1816,"high":1816,"low":1830,"close":2004,"change":1588,"percent_change":1144,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",90.6,107900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":212,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-24",90.95,91.37,90.81,90.88,1.1,121600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1937,"percent_change":794,"volume":2020,"transactions":9,"vwap":2019},"2025-10-23",89,90.099998,88.93,89.89,148300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":126,"volume":2028,"transactions":9,"vwap":2026},"2025-10-22",89.14,89.59,88.22,88.74,-0.52,173500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":694,"percent_change":1244,"volume":2035,"transactions":9,"vwap":2034},"2025-10-21",88.82,89.63,88.67,89.26,128600,{"date":2037,"open":2038,"high":1993,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-20",88.28,89.059998,1.54,1.76,83800,{"date":2044,"open":2045,"high":1975,"low":2046,"close":1951,"change":1623,"percent_change":1065,"volume":2047,"transactions":9,"vwap":1951},"2025-10-17",87.35,87.16,136900,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1073,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-16",89.099998,87.47,87.93,-1.17,145800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1100,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-15",89.16,89.87,88.26,88.97,0.76,212600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":747,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-14",85.74,88.63,85.65,88.3,1.73,182900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",86.32,87.099998,86.029999,86.8,1.89,2.23,97500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-10",88.25,88.38,84.88,84.91,-3.14,-3.57,198400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1975,"change":2094,"percent_change":283,"volume":2095,"transactions":9,"vwap":1975},"2025-10-09",89.010002,89.12,87.83,-0.96,99600,{"date":2097,"open":2098,"high":2099,"low":2059,"close":2091,"change":1058,"percent_change":2100,"volume":1483,"transactions":9,"vwap":2091},"2025-10-08",88.81,89.13,0.77,{"date":2102,"open":2019,"high":2019,"low":2038,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-07",88.33,-1.27,-1.42,172000,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-06",90.8,89.6,-0.56,-0.62,88500,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1057,"volume":1726,"transactions":9,"vwap":2118},"2025-10-03",89.79,91.029999,90.16,0.62,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1927,"change":2125,"percent_change":835,"volume":2126,"transactions":9,"vwap":1927},"2025-10-02",89.5,89.72,88.79,0.32,148000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1421,"percent_change":403,"volume":2133,"transactions":9,"vwap":2132},"2025-10-01",88.4,89.51,88.14,89.22,275000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1910,"change":414,"percent_change":413,"volume":2139,"transactions":9,"vwap":1910},"2025-09-30",88.39,88.71,87.76,248900,{"date":2141,"open":2091,"high":2091,"low":1918,"close":1902,"change":474,"percent_change":648,"volume":2142,"transactions":9,"vwap":1902},"2025-09-29",170700,{"date":2144,"open":1951,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":424,"volume":2149,"transactions":9,"vwap":2147},"2025-09-26",88.49,87.5,88.43,1.06,108100,{"date":2151,"open":1950,"high":2152,"low":2153,"close":2154,"change":810,"percent_change":1700,"volume":2155,"transactions":9,"vwap":2154},"2025-09-25",87.7,87.07,87.37,149000,{"date":2157,"open":2098,"high":2158,"low":2131,"close":2159,"change":443,"percent_change":53,"volume":2160,"transactions":9,"vwap":2159},"2025-09-24",89.24,88.17,287500,{"date":2162,"open":2163,"high":1853,"low":2164,"close":2165,"change":162,"percent_change":1588,"volume":2166,"transactions":9,"vwap":2165},"2025-09-23",89.21,88.69,88.76,92600,{"date":2168,"open":2169,"high":2170,"low":1944,"close":2091,"change":101,"percent_change":243,"volume":2171,"transactions":9,"vwap":2091},"2025-09-22",88.89,89.2,151900,{"date":2173,"open":2004,"high":2004,"low":2057,"close":2174,"change":283,"percent_change":394,"volume":1668,"transactions":9,"vwap":2174},"2025-09-19",89.31,{"date":2176,"open":2177,"high":1845,"low":2178,"close":2179,"change":1961,"percent_change":1790,"volume":2180,"transactions":9,"vwap":2179},"2025-09-18",89.32,89.080002,90.39,122600,{"date":2182,"open":2183,"high":2011,"low":2184,"close":1902,"change":2185,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1902},"2025-09-17",88.68,88.040001,-0.01,243500,{"date":2188,"open":2165,"high":2189,"low":2190,"close":1942,"change":162,"percent_change":1588,"volume":2191,"transactions":9,"vwap":1942},"2025-09-16",88.78,88.029999,163000,{"date":2193,"open":2194,"high":2132,"low":2195,"close":2098,"change":694,"percent_change":686,"volume":2196,"transactions":9,"vwap":2098},"2025-09-15",88.98,88.62,589600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":23,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-12",89.47,89.49,88.59,88.61,-1.34,102000,{"date":2206,"open":1858,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2207},"2025-09-11",89.81,88.19,1.94,2.21,126200,{"date":2213,"open":2214,"high":2136,"low":2215,"close":1869,"change":1382,"percent_change":1839,"volume":2216,"transactions":9,"vwap":1869},"2025-09-10",88.089996,87.62,142600,{"date":2218,"open":2026,"high":2026,"low":2219,"close":1975,"change":254,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1975},"2025-09-09",87.88,-0.98,137000,{"date":2223,"open":2224,"high":2224,"low":2184,"close":2225,"change":157,"percent_change":712,"volume":2226,"transactions":9,"vwap":2225},"2025-09-08",89.29,88.92,145300,{"date":2228,"open":2016,"high":2229,"low":2083,"close":2057,"change":364,"percent_change":1252,"volume":952,"transactions":9,"vwap":2057},"2025-09-05",89.94,{"date":2231,"open":2232,"high":2033,"low":2233,"close":2033,"change":2234,"percent_change":1961,"volume":2235,"transactions":9,"vwap":2033},"2025-09-04",87.39,87.22,1.6,142000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2153,"change":2241,"percent_change":1746,"volume":2242,"transactions":9,"vwap":2153},"2025-09-03",86.87,87.57,86.61,-0.04,137300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1941,"change":543,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1941},"2025-09-02",86.79,87.23,86.42,-0.83,407300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":162,"percent_change":1588,"volume":2256,"transactions":9,"vwap":2255},"2025-08-29",88.15,88.42,87.61,87.84,128000,{"date":2258,"open":1969,"high":2202,"low":2259,"close":2214,"change":121,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2214},"2025-08-28",87.49,-0.14,152200,{"date":2263,"open":1964,"high":2103,"low":1964,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-27",88.21,0.75,0.86,161200,{"date":2269,"open":2154,"high":2270,"low":2271,"close":2272,"change":1397,"percent_change":1125,"volume":2273,"transactions":9,"vwap":2272},"2025-08-26",87.92,87.26,87.46,112500,{"date":2275,"open":2276,"high":2277,"low":2154,"close":2278,"change":126,"percent_change":53,"volume":2279,"transactions":9,"vwap":2278},"2025-08-25",87.68,87.82,87.42,707300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-22",84.96,88.2,84.94,88,3.58,4.24,322000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1873,"change":1382,"percent_change":46,"volume":2294,"transactions":9,"vwap":1873},"2025-08-21",84.14,84.61,83.8,206000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":167,"percent_change":332,"volume":2301,"transactions":9,"vwap":2300},"2025-08-20",85.059998,85.26,84.32,84.6,262700,{"date":2303,"open":2282,"high":2304,"low":2305,"close":2306,"change":1157,"percent_change":1018,"volume":2307,"transactions":9,"vwap":2306},"2025-08-19",85.95,84.86,85.29,153600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2305,"change":2313,"percent_change":977,"volume":2314,"transactions":9,"vwap":2305},"2025-08-18",84.7,85.050003,84.64,0.08,143900,{"date":2316,"open":2317,"high":2067,"low":2318,"close":2319,"change":233,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-15",85.53,84.5,84.78,-0.7,186800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1700,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-14",85.34,85.46,84.56,85.38,-1.05,276300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1275,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-13",84.55,86.48,84.51,86.29,2.54,348700,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-12",82.050003,84.2,84.15,2.74,3.37,463000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":101,"percent_change":842,"volume":2352,"transactions":9,"vwap":2351},"2025-08-11",81.86,82.26,81.17,81.41,214000,{"date":2354,"open":2355,"high":2340,"low":2356,"close":2357,"change":2358,"percent_change":404,"volume":2359,"transactions":9,"vwap":2357},"2025-08-08",81.8,81.29,81.71,0.48,261000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2185,"percent_change":2185,"volume":2366,"transactions":9,"vwap":2365},"2025-08-07",82.16,82.24,80.83,81.23,438800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1397,"percent_change":1125,"volume":2373,"transactions":9,"vwap":2372},"2025-08-06",81.49,81.5,81.080002,81.24,525200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1086,"percent_change":1420,"volume":2380,"transactions":9,"vwap":2379},"2025-08-05",81,81.32,80.12,81.2,348500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-04",79.96,80.8,79.77,80.75,1.36,1.71,248200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1373,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-01",80.019997,80.040001,78.56,79.39,-1.83,205200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1765,"percent_change":511,"volume":2404,"transactions":9,"vwap":2403},"2025-07-31",81.39,81.52,80.53,80.87,279900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":704,"percent_change":1328,"volume":2411,"transactions":9,"vwap":2410},"2025-07-30",83,83.089996,81.18,81.63,281300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1708,"percent_change":908,"volume":2418,"transactions":9,"vwap":2417},"2025-07-29",83.58,83.6,82.56,82.73,178800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":150,"percent_change":353,"volume":2425,"transactions":9,"vwap":2424},"2025-07-28",83.55,83.59,82.97,83.17,346400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":785,"percent_change":1436,"volume":2431,"transactions":9,"vwap":2429},"2025-07-25",83.28,83.52,82.52,167800,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-24",84.16,82.94,83.019997,-1.38,-1.64,357500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":856,"volume":2404,"transactions":9,"vwap":2445},"2025-07-23",83.94,84.48,83.62,84.4,0.94,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":748,"percent_change":626,"volume":2452,"transactions":9,"vwap":2451},"2025-07-22",82.39,83.68,83.46,267100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-21",82.51,83.010002,82.07,82.080002,0.02,315200,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":167,"percent_change":2248,"volume":2466,"transactions":9,"vwap":2465},"2025-07-18",83.16,81.91,82.059998,417100,{"date":2468,"open":2469,"high":2435,"low":2469,"close":2470,"change":1311,"percent_change":2012,"volume":2471,"transactions":9,"vwap":2470},"2025-07-17",81.79,82.75,126500,{"date":2473,"open":2348,"high":2474,"low":2475,"close":2476,"change":73,"percent_change":1854,"volume":2477,"transactions":9,"vwap":2476},"2025-07-16",81.95,80.45,81.85,230900,{"date":2479,"open":2480,"high":2421,"low":2481,"close":2482,"change":1595,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-15",83.54,81.35,81.38,-2.15,177800,{"date":2486,"open":2408,"high":2487,"low":2488,"close":2424,"change":656,"percent_change":655,"volume":2489,"transactions":9,"vwap":2424},"2025-07-14",83.24,82.53,257600,{"date":2491,"open":2414,"high":2415,"low":2492,"close":2493,"change":1701,"percent_change":533,"volume":2494,"transactions":9,"vwap":2493},"2025-07-11",83.029999,83.23,207400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":848,"percent_change":864,"volume":2501,"transactions":9,"vwap":2500},"2025-07-10",83.35,84.73,83.31,84.22,223000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":363,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-09",83.07,83.33,82.27,83.27,0.63,228900,{"date":2511,"open":2512,"high":2428,"low":2512,"close":2470,"change":224,"percent_change":174,"volume":2513,"transactions":9,"vwap":2470},"2025-07-08",81.98,365800,{"date":2515,"open":2416,"high":2516,"low":2517,"close":2518,"change":1443,"percent_change":1290,"volume":2519,"transactions":9,"vwap":2518},"2025-07-07",83.41,81.55,81.93,419500,{"date":2521,"open":2463,"high":2414,"low":2504,"close":2487,"change":2125,"percent_change":293,"volume":2522,"transactions":9,"vwap":2487},"2025-07-03",110700,{"date":2524,"open":2464,"high":2525,"low":2526,"close":2527,"change":425,"percent_change":793,"volume":2528,"transactions":9,"vwap":2527},"2025-07-02",82.98,81.57,82.92,453300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2355,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2355},"2025-07-01",79.56,82.83,79.52,2.04,2.56,475700,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":1564,"percent_change":352,"volume":2542,"transactions":9,"vwap":2541},"2025-06-30",80.39,79.61,79.76,256900,{"date":2544,"open":2545,"high":2546,"low":2395,"close":2378,"change":989,"percent_change":997,"volume":2547,"transactions":9,"vwap":2378},"2025-06-27",80.059998,80.55,255400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":914,"percent_change":2554,"volume":871,"transactions":9,"vwap":2553},"2025-06-26",79.15,79.92,79.040001,79.84,1.49,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2320,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-25",79.51,78.66,78.67,-0.88,202200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1057,"percent_change":849,"volume":2568,"transactions":9,"vwap":2567},"2025-06-24",79.17,79.75,78.93,79.37,222100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2572,"change":1854,"percent_change":1351,"volume":2574,"transactions":9,"vwap":2572},"2025-06-23",77.53,78.68,76.9,298100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1365,"percent_change":1381,"volume":2581,"transactions":9,"vwap":2580},"2025-06-20",78.65,78.73,77.9,78.099998,223100,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":1358,"percent_change":1087,"volume":2587,"transactions":9,"vwap":2586},"2025-06-18",77.87,78.96,78.23,113300,{"date":2589,"open":2586,"high":2590,"low":2591,"close":2592,"change":1033,"percent_change":23,"volume":2593,"transactions":9,"vwap":2592},"2025-06-17",78.62,77.79,77.89,100700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2446,"percent_change":424,"volume":2600,"transactions":9,"vwap":2599},"2025-06-16",78.76,79.31,78.28,78.84,190300,{"date":2602,"open":2590,"high":2603,"low":2604,"close":2579,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2579},"2025-06-13",78.92,77.66,-1.58,-1.99,142500,{"date":2609,"open":2610,"high":2611,"low":2566,"close":2612,"change":150,"percent_change":1708,"volume":2613,"transactions":9,"vwap":2612},"2025-06-12",79.35,79.68,79.48,95900,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2027,"percent_change":442,"volume":1583,"transactions":9,"vwap":2618},"2025-06-11",80.77,79.6,79.83,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2266,"percent_change":865,"volume":2625,"transactions":9,"vwap":2624},"2025-06-10",79.97,80.67,79.73,80.35,117900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2148,"percent_change":1629,"volume":2632,"transactions":9,"vwap":2631},"2025-06-09",79.029999,79.98,78.95,79.49,142900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-06",78.42,78.74,78.029999,78.43,0.92,1.19,98700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":121,"percent_change":343,"volume":2648,"transactions":9,"vwap":2647},"2025-06-05",77.72,78.010002,77.040001,77.51,201400,{"date":2650,"open":2579,"high":2651,"low":2652,"close":2653,"change":46,"percent_change":712,"volume":2654,"transactions":9,"vwap":2653},"2025-06-04",78.13,77.57,77.63,121500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2209,"volume":2662,"transactions":9,"vwap":2660},"2025-06-03",76.56,78.019997,76.16,77.84,1.48,116100,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2111,"percent_change":543,"volume":2668,"transactions":9,"vwap":2667},"2025-06-02",76.85,75.61,76.36,305500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1732,"percent_change":53,"volume":2675,"transactions":9,"vwap":2674},"2025-05-30",77,77.28,76.45,76.92,317900,{"date":2677,"open":2678,"high":2604,"low":2679,"close":2680,"change":1087,"percent_change":1421,"volume":2681,"transactions":9,"vwap":2680},"2025-05-29",77.5,76.58,77.43,130700,{"date":2683,"open":2579,"high":2684,"low":2685,"close":2686,"change":1700,"percent_change":2053,"volume":2687,"transactions":9,"vwap":2686},"2025-05-28",78,76.89,76.99,506900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2579,"change":1025,"percent_change":1607,"volume":2693,"transactions":9,"vwap":2579},"2025-05-27",76.82,77.93,76.41,246000,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2111,"percent_change":543,"volume":2699,"transactions":9,"vwap":2698},"2025-05-23",74.95,76.019997,75.8,225300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2667,"change":694,"percent_change":582,"volume":2705,"transactions":9,"vwap":2667},"2025-05-22",76.07,76.68,75.72,833700,{"date":2707,"open":2708,"high":2708,"low":2659,"close":2659,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2659},"2025-05-21",77.96,-2.7,-3.42,412000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":656,"percent_change":321,"volume":2718,"transactions":9,"vwap":2717},"2025-05-20",78.8,79.24,78.63,78.86,190900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2603,"change":302,"percent_change":385,"volume":2724,"transactions":9,"vwap":2603},"2025-05-19",78.4,79.019997,78.38,181300,{"date":2726,"open":2727,"high":2728,"low":2603,"close":2631,"change":997,"percent_change":1087,"volume":2729,"transactions":9,"vwap":2631},"2025-05-16",79.050003,79.71,166100,{"date":2731,"open":2732,"high":2733,"low":2651,"close":2733,"change":1100,"percent_change":1659,"volume":2734,"transactions":9,"vwap":2733},"2025-05-15",78.21,79.14,162900,{"date":2736,"open":2737,"high":2737,"low":2635,"close":2738,"change":512,"percent_change":1778,"volume":2739,"transactions":9,"vwap":2738},"2025-05-14",79.22,78.47,209000,{"date":2741,"open":2742,"high":2623,"low":2743,"close":2597,"change":990,"percent_change":1358,"volume":2744,"transactions":9,"vwap":2597},"2025-05-13",79.44,79.16,168500,{"date":2746,"open":2747,"high":2553,"low":2748,"close":2552,"change":2749,"percent_change":2750,"volume":1500,"transactions":9,"vwap":2552},"2025-05-12",79,78.48,3.06,4.03,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1125,"percent_change":72,"volume":2757,"transactions":9,"vwap":2756},"2025-05-09",76.099998,76.37,75.6,75.98,226000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-08",75,76.49,74.93,75.93,1.78,2.4,234700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1746,"percent_change":655,"volume":2773,"transactions":9,"vwap":2772},"2025-05-07",74.5,74.73,73.73,74.15,518200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2111,"percent_change":592,"volume":2780,"transactions":9,"vwap":2779},"2025-05-06",74.089996,74.71,73.58,74.2,172600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":374,"volume":2314,"transactions":9,"vwap":2786},"2025-05-05",74.8,75.38,74.52,74.76,-0.64,{"date":2789,"open":2783,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-02",75.66,74.55,75.4,1.45,1.96,139700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":552,"percent_change":1086,"volume":2802,"transactions":9,"vwap":2801},"2025-05-01",73.89,74.69,73.71,73.95,168300,{"date":2804,"open":2805,"high":2806,"low":177,"close":2807,"change":2787,"percent_change":331,"volume":2171,"transactions":9,"vwap":2807},"2025-04-30",73.17,73.93,73.62,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1086,"percent_change":757,"volume":2814,"transactions":9,"vwap":2813},"2025-04-29",73.51,74.45,73.099998,74.26,108700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":835,"percent_change":364,"volume":2821,"transactions":9,"vwap":2820},"2025-04-28",73.53,74.17,72.97,73.81,165000,{"date":181,"open":2823,"high":2824,"low":2825,"close":2826,"change":202,"percent_change":1018,"volume":2827,"transactions":9,"vwap":2826},73.080002,73.48,72.51,73.45,176800]