[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMIN":3,"homepage-market-summary":30,"stock-historical-SMIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMIN","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},"iShares MSCI India Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1523,2.813584,"Semi-Annual",{"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},67.76,67.95,68.11,67.68,68.65,-0.89,-1.3,146832.712805,75.94,57.78,147657.61334047012,55,3688,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},78.54,163447,59658260.948458,-3.08,"2025-04-25",[183,186,196,207,216,227,237,247,258,269,279,289,299,310,319,329,340,349,359,370,379,390,401,412,422,432,441,451,462,472,482,491,501,511,519,526,535,545,554,563,571,580,587,598,604,611,619,629,638,647,655,665,676,687,697,707,717,725,733,741,751,760,771,777,786,794,803,810,817,824,829,835,840,847,854,862,869,876,883,889,896,905,914,921,930,937,944,953,962,967,974,981,988,995,1001,1007,1014,1021,1029,1037,1043,1050,1058,1065,1071,1080,1087,1093,1099,1106,1113,1121,1128,1133,1137,1143,1147,1155,1162,1170,1179,1185,1191,1198,1205,1212,1218,1227,1234,1243,1251,1259,1267,1275,1282,1291,1300,1309,1318,1326,1333,1340,1347,1355,1361,1369,1375,1383,1389,1396,1402,1409,1416,1423,1426,1434,1441,1444,1452,1459,1467,1474,1480,1485,1491,1497,1504,1509,1513,1518,1524,1529,1535,1541,1547,1554,1559,1566,1573,1581,1588,1594,1599,1603,1608,1615,1620,1626,1632,1637,1641,1646,1652,1658,1664,1668,1671,1676,1682,1684,1691,1695,1700,1708,1712,1716,1721,1724,1731,1735,1740,1744,1751,1755,1760,1767,1775,1780,1785,1792,1799,1805,1812,1818,1826,1832,1838,1845,1852,1858,1865,1872,1879,1886,1893,1900,1904,1910,1916,1923,1930,1937,1941,1947,1954,1960,1967,1972,1978,1983,1988,1995,2002,2007,2011,2015,2019,2024,2028,2033,2038,2041,2046,2052,2059,2065,2071,2078,2084,2089,2093,2100,2105,2108,2113,2118,2123,2129,2134,2140,2146,2148,2153,2158,2163,2167,2174,2182,2185,2193,2198,2205,2210,2215,2218,2221,2225,2230,2234,2238,2244,2248,2255,2262,2268,2275,2282,2288,2296,2302,2309,2315,2321,2328,2334,2340,2345,2352,2357,2362,2367,2373,2378,2384,2391,2396,2400,2404,2408,2413,2419,2424,2432,2437,2440,2447,2452,2458,2462,2465,2468,2471,2474,2477,2480,2486,2489,2493,2498,2503,2507,2512,2517,2521,2527,2534,2541,2546,2550,2555,2561,2566,2571,2577,2580],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1561,67.8553,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",68.82,68.98,68.43,0.28,0.41,342490.699177,1229,68.7264,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",67.83,68.45,67.78,68.37,0.02,0.03,55416.222933,805,68.1769,{"date":208,"open":199,"high":209,"low":17,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",68.55,68.35,0.58,0.86,89241.030074,1323,68.0685,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",68.14,68.22,67.46,67.77,-1.03,-1.5,79358.319795,1180,67.821,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",68.73,68.8,68.46,-0.04,-0.06,24900.018612,406,68.6908,{"date":238,"open":239,"high":189,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",68.96,68.42,68.84,-0.23,-0.33,96690.190924,1218,68.701,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",69.22,69.3824,68.93,69.07,-1.1,-1.57,63865.457965,1519,69.1384,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",70.15,70.4,69.72,70.17,0.18,0.26,56969.518742,803,70.2228,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":243,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",70.16,70.2199,69.66,69.99,-0.47,62817.576986,917,69.9592,{"date":280,"open":281,"high":282,"low":263,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",70.91,71,70.32,-0.42,-0.59,83201.265857,1396,70.4726,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":116,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",70.79,71.0709,70.53,70.74,-0.45,62206.436954,439,70.8096,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",70.73,71.13,70.51,71.06,0.82,1.17,22322.372891,617,70.9659,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":192,"volume":316,"transactions":317,"vwap":318},"2026-09-18",70.61,70.7753,70.24,0.29,27511.731529,451,70.4586,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",69.56,70.33,69.95,1.07,1.55,81576.859907,1411,70.0101,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",69.38,69.67,68.4,68.88,-0.43,-0.62,211902.279375,2460,69.0386,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":254,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",69.79,69.17,69.31,-2.22,98377.955896,1832,69.4217,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":106,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",70.9,71.81,70.57,70.88,-0.67,121704.323724,1501,71.066,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",71.335,71.48,71.09,71.36,0.36,0.51,83288.461075,799,71.2823,{"date":371,"open":372,"high":373,"low":374,"close":282,"change":38,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",70.81,71.19,70.41,-0.31,281869.399197,1668,70.8684,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",71.41,71.62,71.15,71.22,-0.7756,-1.08,93813.569709,1161,71.4511,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",72.19,72.29,71.8432,71.9956,-0.4044,-0.56,131156.508404,1231,72.1421,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",72.26,72.455,72.24,72.4,-0.1,-0.14,32743.39883,426,72.3906,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",72.33,72.5,72.11,0.5,0.69,34632.999406,474,72.4377,{"date":423,"open":424,"high":392,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",72.025,71.68,72,0.31,0.43,50680.259911,516,71.9953,{"date":433,"open":434,"high":426,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",71.34,71.69,-0.19,-0.26,75414.227444,601,71.639,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",71.88,72.0435,71.49,0.0725,0.1,25909.942861,465,71.7414,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",71.92,72.045,71.4948,71.8075,-0.1125,-0.16,22775.118739,405,71.7853,{"date":463,"open":464,"high":465,"low":466,"close":453,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",71.73,72.1003,71.55,0.16,0.22,52339.796098,462,71.8014,{"date":473,"open":393,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",72.31,71.5901,71.76,-0.37,-0.51,136610.274595,1008,71.8798,{"date":483,"open":484,"high":485,"low":435,"close":486,"change":88,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",71.93,72.3029,72.13,1.28,40408.583721,772,72.0472,{"date":492,"open":493,"high":494,"low":495,"close":384,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",71.24,71.53,71.18,-0.5,-0.7,19148.198012,343,71.3347,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":191,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",71.67,71.765,71.5,71.72,0.39,19740.59254,389,71.6692,{"date":512,"open":513,"high":514,"low":384,"close":515,"change":467,"percent_change":468,"volume":516,"transactions":517,"vwap":518},"2026-08-20",71.46,71.6299,71.44,24246.978224,508,71.418,{"date":520,"open":381,"high":381,"low":521,"close":522,"change":72,"percent_change":447,"volume":523,"transactions":524,"vwap":525},"2026-08-19",71.125,71.28,50837.516529,659,71.2872,{"date":527,"open":434,"high":528,"low":383,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",71.63,71.21,-0.05,-0.07,186665.99359,703,71.5928,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":157,"volume":542,"transactions":543,"vwap":544},"2026-08-17",71.45,71.78,71.14,71.26,-0.17,39952.916469,745,71.4757,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":408,"percent_change":551,"volume":552,"transactions":524,"vwap":553},"2026-08-14",71.35,71.61,71.05,71.43,-0.2,35669.55986,71.3517,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":468,"percent_change":427,"volume":560,"transactions":561,"vwap":562},"2026-08-13",71.79,72.01,71.5401,71.57,47369.410475,933,71.7525,{"date":564,"open":548,"high":565,"low":566,"close":547,"change":551,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",71.77,71.3,-0.28,57208.157978,937,71.4561,{"date":572,"open":573,"high":574,"low":362,"close":466,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",71.64,71.7,0.06,0.08,95775.825583,915,71.5773,{"date":581,"open":582,"high":548,"low":373,"close":445,"change":583,"percent_change":397,"volume":584,"transactions":585,"vwap":586},"2026-08-10",71.54,-0.4,132015.20094,967,71.3784,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",72.05,72.1575,71.635,71.89,0.35,0.49,70397.95879,1026,71.9027,{"date":599,"open":600,"high":601,"low":434,"close":582,"change":121,"percent_change":541,"volume":602,"transactions":603,"vwap":382},"2026-08-06",71.75,71.97,19573.941094,376,{"date":605,"open":606,"high":426,"low":591,"close":607,"change":38,"percent_change":375,"volume":608,"transactions":609,"vwap":610},"2026-08-05",71.8,71.66,48978.739738,777,71.8145,{"date":612,"open":613,"high":592,"low":614,"close":443,"change":306,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",71.42,71.11,1.65,127747.038272,1644,71.7057,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":174,"volume":626,"transactions":627,"vwap":628},"2026-08-03",70.6,70.85,70.44,70.71,0.7,50643.971519,850,70.7206,{"date":630,"open":631,"high":632,"low":321,"close":633,"change":634,"percent_change":365,"volume":635,"transactions":636,"vwap":637},"2026-07-31",69.78,70.28,70.01,0.25,178534.881496,1509,69.9651,{"date":639,"open":631,"high":640,"low":641,"close":642,"change":643,"percent_change":594,"volume":644,"transactions":645,"vwap":646},"2026-07-30",69.97,69.49,69.76,0.34,52349.504988,720,69.7705,{"date":648,"open":649,"high":650,"low":331,"close":651,"change":150,"percent_change":496,"volume":652,"transactions":653,"vwap":654},"2026-07-29",69.64,70.09,69.42,87116.969265,960,69.7118,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":427,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",69.23,70.13,69.225,69.77,0.45,75489.750965,1315,69.8111,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",69.02,69.5,68.79,69.46,1.38,2.03,163329.793288,901,68.9464,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",68.16,68.48,67.641,68.08,0.88,1.31,410519.38839,1867,67.8764,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":23,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",67.62,67.885,66.97,67.2,-1.9,168957.232949,1998,67.2709,{"date":698,"open":699,"high":700,"low":679,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",68.99,69.13,68.5,-0.97,-1.4,57229.710918,969,68.7488,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",69.68,69.87,69.44,69.47,0,61943.89013,868,69.5873,{"date":718,"open":719,"high":720,"low":721,"close":712,"change":242,"percent_change":243,"volume":722,"transactions":723,"vwap":724},"2026-07-20",69.41,69.7,69.2,85631.562506,1589,69.4211,{"date":726,"open":641,"high":727,"low":728,"close":720,"change":729,"percent_change":46,"volume":730,"transactions":731,"vwap":732},"2026-07-17",69.93,69.435,-0.15,102996.365,1454,69.6915,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":437,"percent_change":477,"volume":738,"transactions":739,"vwap":740},"2026-07-16",69.69,70.185,69.85,283593.335823,2977,69.9819,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",69.82,70.36,70.11,0.17,0.24,55247.184388,779,70.1255,{"date":752,"open":737,"high":753,"low":754,"close":755,"change":756,"percent_change":437,"volume":757,"transactions":758,"vwap":759},"2026-07-14",70.04,69.4,69.94,-0.18,58951.772856,675,69.7848,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",70.49,70.7,70.03,70.12,-0.86,-1.21,124970.091747,1360,70.3061,{"date":772,"open":621,"high":282,"low":621,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",70.98,0.71,1.01,65900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",69.98,70.47,69.86,70.27,1.16,1.68,347400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":497,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",69.089996,69.3,68.51,69.11,-1,106700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",70.31,70.5,69.8,69.81,-1.26,-1.77,152200,{"date":804,"open":624,"high":805,"low":806,"close":807,"change":265,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",71.2,70.34,71.07,0.37,146900,{"date":811,"open":812,"high":813,"low":780,"close":372,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":372},"2026-07-02",70.65,71.12,0.6,0.85,66400,{"date":818,"open":819,"high":303,"low":781,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",69.96,70.21,-0.52,-0.74,142000,{"date":825,"open":819,"high":826,"low":819,"close":301,"change":775,"percent_change":827,"volume":828,"transactions":9,"vwap":301},"2026-06-30",70.78,1.45,195300,{"date":830,"open":831,"high":640,"low":832,"close":262,"change":284,"percent_change":833,"volume":834,"transactions":9,"vwap":262},"2026-06-29",69.55,69.51,-0.6,135100,{"date":836,"open":342,"high":623,"low":321,"close":837,"change":661,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",70.14,0.65,1488100,{"date":841,"open":842,"high":843,"low":844,"close":735,"change":478,"percent_change":845,"volume":846,"transactions":9,"vwap":735},"2026-06-25",70,70.019997,69.45,-0.73,129000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":661,"percent_change":838,"volume":853,"transactions":9,"vwap":852},"2026-06-24",70.29,70.69,69.91,70.2,56300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",69.54,70.010002,69.75,-1.05,-1.48,53600,{"date":863,"open":864,"high":622,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",70.099998,70.8,1.37,1.97,331700,{"date":870,"open":871,"high":779,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",69.65,69.43,1.08,1.58,87000,{"date":877,"open":878,"high":668,"low":879,"close":210,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":210},"2026-06-17",69.12,68.2,-0.34,-0.49,64600,{"date":884,"open":229,"high":885,"low":886,"close":887,"change":551,"percent_change":888,"volume":776,"transactions":9,"vwap":887},"2026-06-16",69.059998,68.63,68.69,-0.29,{"date":890,"open":190,"high":891,"low":190,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",69,68.89,1.8,2.68,116500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",67.25,67.45,66.96,67.089996,0.95,1.44,246400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",65.59,66.48,65.07,66.14,0.21,0.32,32300,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":386,"volume":920,"transactions":9,"vwap":918},"2026-06-10",66.18,66.6,65.93,-0.72,199200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",66.95,67.040001,66,66.65,0.96,1.46,62200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":881,"percent_change":822,"volume":936,"transactions":9,"vwap":935},"2026-06-08",66.040001,66.16,65.67,65.69,25800,{"date":938,"open":939,"high":939,"low":940,"close":916,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":916},"2026-06-05",67.15,65.96,-0.95,-1.42,102200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",67.019997,67.24,66.91,67.13,1.35,2.05,73300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",66.5,66.51,65.62,65.78,-1.02,-1.53,415000,{"date":963,"open":964,"high":924,"low":965,"close":966,"change":265,"percent_change":507,"volume":952,"transactions":9,"vwap":966},"2026-06-02",66.76,66.58,66.8,{"date":968,"open":969,"high":970,"low":933,"close":971,"change":972,"percent_change":941,"volume":973,"transactions":9,"vwap":971},"2026-06-01",66.26,67.099998,66.54,-0.64,229900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":162,"percent_change":477,"volume":980,"transactions":9,"vwap":979},"2026-05-29",67.84,68.07,67.050003,67.18,210600,{"date":982,"open":965,"high":983,"low":984,"close":985,"change":986,"percent_change":191,"volume":987,"transactions":9,"vwap":985},"2026-05-28",67.61,66.45,67.43,0.19,88000,{"date":989,"open":990,"high":991,"low":992,"close":947,"change":468,"percent_change":993,"volume":994,"transactions":9,"vwap":947},"2026-05-27",67.33,67.98,67.029999,0.33,577800,{"date":996,"open":978,"high":997,"low":998,"close":946,"change":211,"percent_change":999,"volume":1000,"transactions":9,"vwap":946},"2026-05-26",67.47,66.77,0.87,52500,{"date":1002,"open":1003,"high":900,"low":1004,"close":1004,"change":1005,"percent_change":575,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",66.88,66.44,0.04,133700,{"date":1008,"open":934,"high":1009,"low":1010,"close":1011,"change":593,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",66.82,65.58,66.4,0.53,89400,{"date":1015,"open":1016,"high":955,"low":909,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",65.089996,66.050003,0.99,1.52,131200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":530,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",65.099998,65.43,64.8,65.059998,-0.08,95700,{"date":1030,"open":1031,"high":958,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",65.4,64.71,65.11,-1.13,-1.71,123200,{"date":1038,"open":1039,"high":1004,"low":1040,"close":1041,"change":477,"percent_change":397,"volume":1042,"transactions":9,"vwap":1041},"2026-05-15",66.29,65.95,66.24,50400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":530,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",66.42,66.87,66.61,-0.03,90900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":999,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",66.080002,66.92,65.86,66.64,1.32,76300,{"date":1059,"open":1054,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":345,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",65.99,65.45,65.77,-1.49,77900,{"date":1066,"open":991,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":846,"transactions":9,"vwap":1068},"2026-05-11",68.080002,67.26,-1.82,-2.63,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",68.77,69.099998,68.6,69.080002,0.75,1.1,143300,{"date":1081,"open":1082,"high":1074,"low":1083,"close":1084,"change":233,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",68.74,68.3,68.33,-0.09,236100,{"date":1088,"open":1089,"high":231,"low":1089,"close":1090,"change":615,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",67.57,68.39,2.47,110800,{"date":1094,"open":1095,"high":1096,"low":1045,"close":1097,"change":999,"percent_change":1056,"volume":1098,"transactions":9,"vwap":1097},"2026-05-05",66.62,66.94,66.74,156900,{"date":1100,"open":1041,"high":1101,"low":1102,"close":1103,"change":335,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",66.75,65.63,65.87,-0.65,328400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":833,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",66.59,67.12,66.3,-0.9,309700,{"date":1114,"open":1115,"high":1116,"low":916,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",66.2,67,66.9,0.9,1.36,179000,{"date":1122,"open":1115,"high":1123,"low":1124,"close":925,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":925},"2026-04-29",66.36,65.84,-0.54,-0.81,113200,{"date":1129,"open":1130,"high":971,"low":1130,"close":971,"change":1131,"percent_change":583,"volume":1132,"transactions":9,"vwap":971},"2026-04-28",65.94,-0.27,73500,{"date":1134,"open":924,"high":901,"low":955,"close":1135,"change":417,"percent_change":1077,"volume":1136,"transactions":9,"vwap":1135},"2026-04-27",66.81,252200,{"date":1138,"open":1139,"high":1140,"low":925,"close":1141,"change":116,"percent_change":106,"volume":1142,"transactions":9,"vwap":1141},"2026-04-24",66.34,66.67,66.31,89900,{"date":1144,"open":923,"high":985,"low":1041,"close":1145,"change":972,"percent_change":941,"volume":1146,"transactions":9,"vwap":1145},"2026-04-23",66.63,172900,{"date":1148,"open":1149,"high":1150,"low":1116,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",67.07,67.38,67.27,1.06,1.6,26700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-21",66.99,66.21,-0.88,-1.31,58700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":901,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":901},"2026-04-20",67.010002,67.37,66.79,-1.27,-1.86,80900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",67.86,68.86,67.79,68.36,2.1,3.17,259100,{"date":1180,"open":1181,"high":955,"low":1182,"close":969,"change":1183,"percent_change":264,"volume":1184,"transactions":9,"vwap":969},"2026-04-16",66.12,66.059998,0.12,35500,{"date":1186,"open":1187,"high":1188,"low":907,"close":910,"change":1189,"percent_change":211,"volume":1190,"transactions":9,"vwap":910},"2026-04-15",65.85,66.25,0.38,156600,{"date":1192,"open":1193,"high":940,"low":1194,"close":1195,"change":1196,"percent_change":487,"volume":1197,"transactions":9,"vwap":1195},"2026-04-14",65.64,65.47,65.76,0.83,101800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1005,"percent_change":575,"volume":1204,"transactions":9,"vwap":1203},"2026-04-13",64.3,65.34,64.089996,64.93,146200,{"date":1206,"open":1207,"high":1033,"low":1208,"close":1209,"change":774,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",64.62,64.4,64.89,1.11,224700,{"date":1213,"open":1214,"high":1208,"low":1215,"close":1216,"change":427,"percent_change":594,"volume":1217,"transactions":9,"vwap":1216},"2026-04-09",64.07,63.61,64.18,142200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",64.16,64.83,63.47,63.87,2.64,4.31,207100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":888,"percent_change":275,"volume":1233,"transactions":9,"vwap":1232},"2026-04-07",61.28,61.29,60.7,61.23,132700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-06",60.95,61.7,60.94,61.52,1.04,1.72,279000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":242,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",59.81,60.99,59.79,60.48,-0.38,160000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1077,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",60.26,60.92,60.15,60.71,1.25,319800,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",58.41,60.2,59.96,2.07,3.58,289100,{"date":1268,"open":1269,"high":1270,"low":26,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-30",58.16,58.5,57.89,-0.75,-1.28,90300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":222,"percent_change":1281,"volume":1136,"transactions":9,"vwap":1280},"2026-03-27",59,59.21,58.51,58.64,-1.73,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",60.3,60.75,59.57,59.67,-1.16,-1.91,141500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",60.84,61.12,60.57,60.83,1.69,2.86,179600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",59.69,59.75,58.82,59.14,-1.96,-3.21,432100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",60.55,61.99,60.4,61.099998,1.61,2.71,496300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":136,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-20",60.78,60.85,59.27,59.49,-2.48,148900,{"date":1327,"open":1328,"high":1230,"low":1329,"close":1330,"change":1331,"percent_change":46,"volume":1332,"transactions":9,"vwap":1330},"2026-03-19",60.66,60.51,61,-0.13,274400,{"date":1334,"open":1335,"high":1312,"low":1336,"close":1337,"change":881,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",61.58,61.080002,61.13,-0.8,121300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":150,"percent_change":397,"volume":1346,"transactions":9,"vwap":1345},"2026-03-17",62.11,62.28,61.56,61.62,127500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":507,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",61.69,62.17,61.6,61.97,0.63,484400,{"date":1356,"open":1312,"high":1357,"low":1358,"close":1335,"change":766,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1335},"2026-03-13",62.35,61.5,-1.38,341300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":860,"volume":1368,"transactions":9,"vwap":1366},"2026-03-12",63.19,63.25,62.22,62.44,-0.94,364800,{"date":1370,"open":1371,"high":1372,"low":1363,"close":127,"change":1373,"percent_change":541,"volume":1374,"transactions":9,"vwap":127},"2026-03-11",63.74,63.85,-0.11,199800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":746,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",63.65,64.25,63.43,63.49,0.27,114600,{"date":1384,"open":1385,"high":1377,"low":1386,"close":1387,"change":101,"percent_change":275,"volume":1388,"transactions":9,"vwap":1387},"2026-03-09",62.33,62.080002,63.32,185000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1027,"percent_change":1331,"volume":1395,"transactions":9,"vwap":1394},"2026-03-06",63.57,63.89,63.17,63.62,86100,{"date":1397,"open":1372,"high":1398,"low":1399,"close":1400,"change":121,"percent_change":436,"volume":1401,"transactions":9,"vwap":1400},"2026-03-05",63.92,62.73,63.7,154600,{"date":1403,"open":1215,"high":1404,"low":1405,"close":1406,"change":993,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-04",63.99,63.15,63.82,0.52,152800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1380,"change":767,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1380},"2026-03-03",63.099998,63.69,62.049999,-1.87,221600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1418,"change":1421,"percent_change":1422,"volume":1190,"transactions":9,"vwap":1418},"2026-03-02",64.7,65.28,64.66,-1.78,-2.68,{"date":1424,"open":971,"high":1097,"low":1158,"close":908,"change":162,"percent_change":477,"volume":1425,"transactions":9,"vwap":908},"2026-02-27",264700,{"date":1427,"open":1428,"high":1429,"low":1055,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-26",67.5,67.52,66.73,-0.68,-1.01,92200,{"date":1435,"open":1436,"high":1437,"low":1116,"close":1438,"change":1439,"percent_change":643,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",67.49,67.55,67.41,0.23,62400,{"date":1442,"open":970,"high":1436,"low":948,"close":979,"change":634,"percent_change":808,"volume":1443,"transactions":9,"vwap":979},"2026-02-24",76800,{"date":1445,"open":899,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",67.7,66.85,66.93,-1.54,-2.25,57500,{"date":1453,"open":1454,"high":1455,"low":924,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-20",67.17,68.47,1.75,2.62,88200,{"date":1460,"open":1157,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-19",67.059998,66.55,66.72,-1.18,-1.74,153800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":729,"percent_change":38,"volume":1473,"transactions":9,"vwap":1472},"2026-02-18",67.94,68.19,67.67,67.9,91300,{"date":1475,"open":1476,"high":678,"low":689,"close":1477,"change":192,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",67.74,68.050003,0.61,38300,{"date":1481,"open":1174,"high":991,"low":1482,"close":1483,"change":478,"percent_change":1272,"volume":1484,"transactions":9,"vwap":1483},"2026-02-13",67.35,67.64,106100,{"date":1486,"open":1487,"high":188,"low":19,"close":1488,"change":1431,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-12",68.28,68.15,-0.99,337200,{"date":1492,"open":1493,"high":891,"low":210,"close":1494,"change":1495,"percent_change":821,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",68.67,68.83,-0.36,181500,{"date":1498,"open":669,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":212,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",69.28,68.57,69.19,0.59,127300,{"date":1505,"open":1506,"high":1073,"low":1506,"close":1075,"change":1507,"percent_change":893,"volume":1508,"transactions":9,"vwap":1075},"2026-02-09",68.099998,1.21,104700,{"date":1510,"open":1116,"high":1428,"low":1003,"close":1511,"change":643,"percent_change":366,"volume":1512,"transactions":9,"vwap":1511},"2026-02-06",67.39,82500,{"date":1514,"open":1436,"high":1446,"low":1116,"close":978,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":978},"2026-02-05",-1.15,-1.69,93800,{"date":1519,"open":1520,"high":1521,"low":976,"close":879,"change":427,"percent_change":1522,"volume":1523,"transactions":9,"vwap":879},"2026-02-04",68.25,68.29,0.46,129200,{"date":1525,"open":701,"high":701,"low":1526,"close":1527,"change":38,"percent_change":116,"volume":1528,"transactions":9,"vwap":1527},"2026-02-03",67.51,67.89,215200,{"date":1530,"open":1026,"high":199,"low":1531,"close":19,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":19},"2026-02-02",65,2.25,3.42,834100,{"date":1536,"open":1537,"high":1538,"low":1031,"close":1054,"change":1539,"percent_change":1507,"volume":1540,"transactions":9,"vwap":1054},"2026-01-30",65.98,66.019997,0.79,110100,{"date":1542,"open":1543,"high":1543,"low":1544,"close":909,"change":1545,"percent_change":145,"volume":1546,"transactions":9,"vwap":909},"2026-01-29",65.21,64.38,-0.01,139200,{"date":1548,"open":1543,"high":1549,"low":1550,"close":1551,"change":265,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-28",65.29,64.75,65.080002,0.4,340600,{"date":1555,"open":1556,"high":1033,"low":1025,"close":1557,"change":121,"percent_change":756,"volume":1558,"transactions":9,"vwap":1557},"2026-01-27",64.99,64.82,114300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":774,"percent_change":1210,"volume":1565,"transactions":9,"vwap":1564},"2026-01-26",64.49,65.040001,64.36,64.94,123700,{"date":1567,"open":1378,"high":1568,"low":1569,"close":1570,"change":23,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",64.52,63.96,64.23,-1.98,246600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":417,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-22",65.39,65.7,65.38,65.53,0.77,181800,{"date":1582,"open":1583,"high":1584,"low":1550,"close":1585,"change":477,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",64.96,65.22,65.029999,-0.57,329800,{"date":1589,"open":1590,"high":1060,"low":1031,"close":1031,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1031},"2026-01-20",65.71,-2.14,-3.17,449200,{"date":1595,"open":1428,"high":200,"low":1596,"close":1597,"change":1598,"percent_change":1104,"volume":1451,"transactions":9,"vwap":1597},"2026-01-16",67.48,67.54,-0.44,{"date":1600,"open":1601,"high":1487,"low":200,"close":991,"change":576,"percent_change":1183,"volume":1602,"transactions":9,"vwap":991},"2026-01-15",68,64100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1472,"change":911,"percent_change":427,"volume":1607,"transactions":9,"vwap":1472},"2026-01-14",67.71,68.26,144400,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":375,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-13",68.019997,67.59,67.69,-0.46,70200,{"date":1616,"open":1617,"high":1618,"low":689,"close":1601,"change":375,"percent_change":295,"volume":1619,"transactions":9,"vwap":1601},"2026-01-12",67.87,68.12,68800,{"date":1621,"open":201,"high":199,"low":1472,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-09",68.31,-0.82,-1.19,127700,{"date":1627,"open":1628,"high":1629,"low":230,"close":700,"change":1630,"percent_change":136,"volume":1631,"transactions":9,"vwap":700},"2026-01-08",69.010002,69.29,-1.06,43200,{"date":1633,"open":260,"high":806,"low":781,"close":1634,"change":428,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-07",70.19,0.62,52300,{"date":1638,"open":819,"high":283,"low":720,"close":642,"change":766,"percent_change":1639,"volume":1640,"transactions":9,"vwap":642},"2026-01-06",-1.22,192000,{"date":1642,"open":323,"high":1643,"low":273,"close":1644,"change":1478,"percent_change":999,"volume":1645,"transactions":9,"vwap":1644},"2026-01-05",70.63,70.62,304500,{"date":1647,"open":1648,"high":1649,"low":323,"close":857,"change":447,"percent_change":1650,"volume":1651,"transactions":9,"vwap":857},"2026-01-02",70.029999,70.37,0.14,103100,{"date":1653,"open":1654,"high":851,"low":670,"close":851,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":851},"2025-12-31",69.58,0.89,1.29,60300,{"date":1659,"open":1660,"high":657,"low":1661,"close":1662,"change":634,"percent_change":365,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",68.72,68.62,69.019997,60600,{"date":1665,"open":892,"high":892,"low":1666,"close":1073,"change":335,"percent_change":336,"volume":1667,"transactions":9,"vwap":1073},"2025-12-29",68.59,62500,{"date":1669,"open":668,"high":1670,"low":1076,"close":721,"change":880,"percent_change":881,"volume":1433,"transactions":9,"vwap":721},"2025-12-26",69.53,{"date":1672,"open":660,"high":1673,"low":711,"close":856,"change":1674,"percent_change":1160,"volume":1675,"transactions":9,"vwap":856},"2025-12-24",69.89,-0.92,113700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":625,"percent_change":174,"volume":1681,"transactions":9,"vwap":1679},"2025-12-23",69.74,70.46,69.62,50900,{"date":1683,"open":842,"high":842,"low":651,"close":642,"change":1027,"percent_change":1373,"volume":1395,"transactions":9,"vwap":642},"2025-12-22",{"date":1685,"open":1686,"high":323,"low":1494,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-19",69.37,69.84,1.48,2.17,183800,{"date":1692,"open":201,"high":209,"low":1693,"close":1175,"change":838,"percent_change":927,"volume":1694,"transactions":9,"vwap":1175},"2025-12-18",68.089996,74000,{"date":1696,"open":1697,"high":1520,"low":1471,"close":1605,"change":567,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1605},"2025-12-17",67.99,-0.41,79400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1697,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-12-16",68.059998,68.17,67.82,-2,-2.86,55400,{"date":1709,"open":857,"high":314,"low":1710,"close":274,"change":661,"percent_change":838,"volume":1711,"transactions":9,"vwap":274},"2025-12-15",69.83,86200,{"date":1713,"open":819,"high":765,"low":832,"close":856,"change":1714,"percent_change":1624,"volume":1715,"transactions":9,"vwap":856},"2025-12-12",-0.84,64500,{"date":1717,"open":273,"high":621,"low":273,"close":1718,"change":1719,"percent_change":814,"volume":1720,"transactions":9,"vwap":1718},"2025-12-11",70.38,0.42,106600,{"date":1722,"open":781,"high":314,"low":858,"close":819,"change":101,"percent_change":335,"volume":1723,"transactions":9,"vwap":819},"2025-12-10",145000,{"date":1725,"open":837,"high":283,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-09",69.9,70.26,1.27,1.84,113400,{"date":1732,"open":832,"high":832,"low":251,"close":699,"change":254,"percent_change":1733,"volume":1734,"transactions":9,"vwap":699},"2025-12-08",-2.23,133400,{"date":1736,"open":1737,"high":1737,"low":797,"close":1738,"change":1131,"percent_change":1249,"volume":1739,"transactions":9,"vwap":1738},"2025-12-05",70.83,70.56,135200,{"date":1741,"open":372,"high":1742,"low":294,"close":1737,"change":1439,"percent_change":993,"volume":1743,"transactions":9,"vwap":1737},"2025-12-04",71.099998,77500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":621,"change":766,"percent_change":1749,"volume":1750,"transactions":9,"vwap":621},"2025-12-03",71.080002,71.17,70.42,-1.2,418900,{"date":1752,"open":453,"high":453,"low":1753,"close":513,"change":845,"percent_change":1432,"volume":1754,"transactions":9,"vwap":513},"2025-12-02",71.16,228700,{"date":1756,"open":1757,"high":1758,"low":392,"close":392,"change":1586,"percent_change":1759,"volume":1715,"transactions":9,"vwap":392},"2025-12-01",72.47,72.66,-0.78,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":436,"percent_change":437,"volume":1766,"transactions":9,"vwap":1765},"2025-11-28",72.75,73.2,72.34,72.76,254500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":212,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-26",72.71,73.029999,72.46,72.95,1.19,99000,{"date":1776,"open":464,"high":1777,"low":464,"close":1778,"change":447,"percent_change":1650,"volume":1779,"transactions":9,"vwap":1778},"2025-11-25",72.41,72.089996,59400,{"date":1781,"open":464,"high":392,"low":1782,"close":1783,"change":1552,"percent_change":1784,"volume":1339,"transactions":9,"vwap":1783},"2025-11-24",71.71,71.99,0.56,{"date":1786,"open":607,"high":1787,"low":1788,"close":1789,"change":767,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-21",71.82,71.25,71.59,-1.66,114800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":126,"percent_change":81,"volume":1798,"transactions":9,"vwap":1797},"2025-11-20",73.49,73.63,72.74,72.8,101700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":447,"percent_change":1650,"volume":1804,"transactions":9,"vwap":1803},"2025-11-19",73.31,73.68,73.38,57600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":126,"percent_change":81,"volume":1811,"transactions":9,"vwap":1810},"2025-11-18",73.18,73.57,73.050003,73.28,166000,{"date":1813,"open":1802,"high":1814,"low":1815,"close":1816,"change":428,"percent_change":1502,"volume":1817,"transactions":9,"vwap":1816},"2025-11-17",74.17,73.62,73.86,67200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":912,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-14",73.22,73.84,73.07,73.43,0.44,107200,{"date":1827,"open":1828,"high":1829,"low":1769,"close":1830,"change":336,"percent_change":1714,"volume":1831,"transactions":9,"vwap":1830},"2025-11-13",73.53,73.56,73.11,145600,{"date":1833,"open":1802,"high":1834,"low":1835,"close":1836,"change":880,"percent_change":1613,"volume":1837,"transactions":9,"vwap":1836},"2025-11-12",73.9,73.64,73.73,29800,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1118,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-11",73.39,74.16,74.07,1.23,91200,{"date":1846,"open":1847,"high":1848,"low":1772,"close":1849,"change":507,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",72.98,73.42,73.17,0.54,36300,{"date":1853,"open":1758,"high":1854,"low":1855,"close":1856,"change":1183,"percent_change":746,"volume":1857,"transactions":9,"vwap":1856},"2025-11-07",72.94,72.37,72.78,99400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1758,"change":1863,"percent_change":1571,"volume":1864,"transactions":9,"vwap":1758},"2025-11-06",73.16,73.23,72.36,-1.47,250800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1824,"percent_change":814,"volume":1871,"transactions":9,"vwap":1870},"2025-11-05",73.69,74.28,73.66,74.13,30900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":336,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-11-04",73.75,74.040001,73.52,-0.83,111000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1478,"percent_change":1196,"volume":1885,"transactions":9,"vwap":1884},"2025-11-03",74,74.36,73.81,74.31,41400,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":295,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-31",73.89,73.51,73.7,-0.61,133100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":46,"percent_change":567,"volume":1899,"transactions":9,"vwap":1898},"2025-10-30",74.27,74.37,73.91,74.15,211000,{"date":1901,"open":1902,"high":1902,"low":1842,"close":1882,"change":541,"percent_change":242,"volume":1903,"transactions":9,"vwap":1882},"2025-10-29",74.88,80600,{"date":1905,"open":1906,"high":1907,"low":1882,"close":1908,"change":541,"percent_change":242,"volume":1909,"transactions":9,"vwap":1908},"2025-10-28",74.65,74.7,74.53,261000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1907,"change":747,"percent_change":912,"volume":1915,"transactions":9,"vwap":1907},"2025-10-27",74.73,74.89,74.61,179100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":232,"percent_change":530,"volume":1922,"transactions":9,"vwap":1921},"2025-10-24",74.71,74.77,74.39,74.46,89200,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":904,"transactions":9,"vwap":1927},"2025-10-23",74.81,74.35,74.5,-1.23,-1.62,{"date":1931,"open":1932,"high":25,"low":1933,"close":1934,"change":827,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-22",75.48,75.18,75.73,1.95,246900,{"date":1938,"open":1908,"high":1939,"low":1868,"close":1868,"change":106,"percent_change":972,"volume":1940,"transactions":9,"vwap":1868},"2025-10-21",74.9,76500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1719,"percent_change":1784,"volume":1946,"transactions":9,"vwap":1945},"2025-10-20",74.25,74.87,74.76,579500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":365,"percent_change":594,"volume":1953,"transactions":9,"vwap":1952},"2025-10-17",73.98,74.44,73.79,74.34,94800,{"date":1955,"open":1956,"high":1957,"low":1883,"close":1949,"change":1958,"percent_change":264,"volume":1959,"transactions":9,"vwap":1949},"2025-10-16",73.92,74.32,0.13,152400,{"date":1961,"open":1962,"high":1816,"low":1810,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-15",73.4,73.85,1.42,1.96,152300,{"date":1968,"open":1969,"high":1797,"low":416,"close":1970,"change":1598,"percent_change":833,"volume":1971,"transactions":9,"vwap":1970},"2025-10-14",72.35,72.43,218900,{"date":1973,"open":1974,"high":1763,"low":1975,"close":1976,"change":265,"percent_change":365,"volume":1977,"transactions":9,"vwap":1976},"2025-10-13",72.93,72.67,72.87,541000,{"date":1979,"open":1980,"high":1874,"low":1970,"close":1981,"change":1373,"percent_change":729,"volume":1982,"transactions":9,"vwap":1981},"2025-10-10",73.59,72.61,223400,{"date":1984,"open":1772,"high":1807,"low":1985,"close":1986,"change":121,"percent_change":458,"volume":1987,"transactions":9,"vwap":1986},"2025-10-09",72.57,72.72,115700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":295,"percent_change":1891,"volume":1994,"transactions":9,"vwap":1993},"2025-10-08",72.81,73,72.62,72.84,152100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1478,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-07",72.86,73.29,72.77,0.84,148800,{"date":2003,"open":2004,"high":2004,"low":415,"close":2005,"change":407,"percent_change":408,"volume":2006,"transactions":9,"vwap":2005},"2025-10-06",72.99,72.68,76000,{"date":2008,"open":1856,"high":1991,"low":2009,"close":1856,"change":1189,"percent_change":1407,"volume":2010,"transactions":9,"vwap":1856},"2025-10-03",72.65,81200,{"date":2012,"open":1777,"high":1758,"low":426,"close":406,"change":567,"percent_change":2013,"volume":2014,"transactions":9,"vwap":406},"2025-10-02",-0.39,135000,{"date":2016,"open":2017,"high":1797,"low":2017,"close":2005,"change":927,"percent_change":2018,"volume":875,"transactions":9,"vwap":2005},"2025-10-01",72.25,1.34,{"date":2020,"open":2021,"high":2022,"low":2021,"close":506,"change":437,"percent_change":1495,"volume":2023,"transactions":9,"vwap":506},"2025-09-30",71.58,71.95,126000,{"date":2025,"open":382,"high":416,"low":382,"close":2026,"change":191,"percent_change":507,"volume":2027,"transactions":9,"vwap":2026},"2025-09-29",71.98,119000,{"date":2029,"open":2030,"high":426,"low":2031,"close":574,"change":1759,"percent_change":386,"volume":2032,"transactions":9,"vwap":574},"2025-09-26",71.6,71.51,156400,{"date":2034,"open":2035,"high":2005,"low":2035,"close":2036,"change":888,"percent_change":583,"volume":2037,"transactions":9,"vwap":2036},"2025-09-25",72.21,72.48,161000,{"date":2039,"open":1991,"high":1991,"low":1981,"close":1999,"change":1125,"percent_change":822,"volume":2040,"transactions":9,"vwap":1999},"2025-09-24",247700,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1801,"change":1891,"percent_change":1877,"volume":2045,"transactions":9,"vwap":1801},"2025-09-23",73.48,73.019997,223800,{"date":2047,"open":2048,"high":1908,"low":2049,"close":1956,"change":66,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1956},"2025-09-22",74.49,73.83,-1.72,582400,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-19",74.66,75.21,0.81,1.09,66600,{"date":2060,"open":1939,"high":2061,"low":2062,"close":2063,"change":1338,"percent_change":1630,"volume":2064,"transactions":9,"vwap":2063},"2025-09-18",75.13,74.3,74.4,243000,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1719,"percent_change":1784,"volume":2070,"transactions":9,"vwap":2069},"2025-09-17",74.91,75.65,75.2,164400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":428,"percent_change":211,"volume":2077,"transactions":9,"vwap":2076},"2025-09-16",74.94,75,74.54,74.78,175900,{"date":2079,"open":2080,"high":2048,"low":1841,"close":1926,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1926},"2025-09-15",74.2,0.68,0.92,132000,{"date":2085,"open":2086,"high":2086,"low":1869,"close":2087,"change":1249,"percent_change":478,"volume":2088,"transactions":9,"vwap":2087},"2025-09-12",74.080002,73.67,48600,{"date":2090,"open":1888,"high":2062,"low":1951,"close":2091,"change":1331,"percent_change":756,"volume":2092,"transactions":9,"vwap":2091},"2025-09-11",74.050003,34000,{"date":2094,"open":1869,"high":2095,"low":1869,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-10",74.45,74.18,1.14,1.56,106300,{"date":2101,"open":2043,"high":2102,"low":2103,"close":2103,"change":295,"percent_change":1891,"volume":2104,"transactions":9,"vwap":2103},"2025-09-09",73.58,73.040001,63800,{"date":2106,"open":1830,"high":1874,"low":1830,"close":1794,"change":418,"percent_change":902,"volume":2107,"transactions":9,"vwap":1794},"2025-09-08",115800,{"date":2109,"open":2110,"high":2111,"low":1856,"close":1797,"change":106,"percent_change":53,"volume":2112,"transactions":9,"vwap":1797},"2025-09-05",73.35,73.44,60900,{"date":2114,"open":1809,"high":2115,"low":2116,"close":1810,"change":888,"percent_change":2013,"volume":2117,"transactions":9,"vwap":1810},"2025-09-04",73.47,72.91,117100,{"date":2119,"open":2120,"high":2121,"low":2115,"close":1808,"change":427,"percent_change":1719,"volume":2122,"transactions":9,"vwap":1808},"2025-09-03",73.6,73.88,88600,{"date":2124,"open":2125,"high":1810,"low":1777,"close":2126,"change":866,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-02",72.54,73.26,1.91,140200,{"date":2130,"open":2131,"high":2132,"low":382,"close":592,"change":1714,"percent_change":1515,"volume":2133,"transactions":9,"vwap":592},"2025-08-29",72.14,72.23,263000,{"date":2135,"open":1772,"high":2136,"low":1975,"close":2137,"change":2138,"percent_change":1272,"volume":2139,"transactions":9,"vwap":2137},"2025-08-28",72.97,72.73,-0.55,122600,{"date":2141,"open":1992,"high":2142,"low":2143,"close":1810,"change":2144,"percent_change":192,"volume":2145,"transactions":9,"vwap":1810},"2025-08-27",73.32,72.52,0.3,214400,{"date":2147,"open":2004,"high":1991,"low":1765,"close":1847,"change":766,"percent_change":1288,"volume":1915,"transactions":9,"vwap":1847},"2025-08-26",{"date":2149,"open":2150,"high":2063,"low":1821,"close":1821,"change":792,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1821},"2025-08-25",74.11,-1.34,114500,{"date":2154,"open":1884,"high":1913,"low":2155,"close":2156,"change":993,"percent_change":1824,"volume":2157,"transactions":9,"vwap":2156},"2025-08-22",74.21,74.84,139300,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":162,"percent_change":243,"volume":1811,"transactions":9,"vwap":2162},"2025-08-21",74.69,74.26,74.51,{"date":2164,"open":2165,"high":1933,"low":2160,"close":1945,"change":1048,"percent_change":232,"volume":2166,"transactions":9,"vwap":1945},"2025-08-20",74.72,256000,{"date":2168,"open":1921,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1118,"volume":2173,"transactions":9,"vwap":2171},"2025-08-19",74.8,74.42,74.79,0.67,303600,{"date":2175,"open":1828,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-18",74.29,73.5,74.12,1.47,2.02,1074500,{"date":2183,"open":1975,"high":1856,"low":1777,"close":2009,"change":1635,"percent_change":212,"volume":2184,"transactions":9,"vwap":2009},"2025-08-15",137200,{"date":2186,"open":2187,"high":406,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-14",72.12,71.94,72.029999,-0.76,-1.04,93900,{"date":2194,"open":2195,"high":1854,"low":2195,"close":2196,"change":73,"percent_change":838,"volume":2197,"transactions":9,"vwap":2196},"2025-08-13",72.38,72.79,220500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":428,"percent_change":814,"volume":2204,"transactions":9,"vwap":2203},"2025-08-12",72.080002,72.44,71.96,72.32,118200,{"date":2206,"open":2207,"high":2208,"low":538,"close":592,"change":746,"percent_change":747,"volume":2209,"transactions":9,"vwap":592},"2025-08-11",71.84,72.15,279600,{"date":2211,"open":2212,"high":2213,"low":1789,"close":506,"change":1272,"percent_change":222,"volume":2214,"transactions":9,"vwap":506},"2025-08-08",71.86,72.010002,95900,{"date":2216,"open":2217,"high":2196,"low":1764,"close":1757,"change":73,"percent_change":838,"volume":1940,"transactions":9,"vwap":1757},"2025-08-07",72.59,{"date":2219,"open":2203,"high":1777,"low":464,"close":426,"change":2138,"percent_change":2190,"volume":2220,"transactions":9,"vwap":426},"2025-08-06",155900,{"date":2222,"open":1992,"high":1974,"low":415,"close":2223,"change":531,"percent_change":407,"volume":2224,"transactions":9,"vwap":2223},"2025-08-05",72.55,107300,{"date":2226,"open":2227,"high":2228,"low":1970,"close":1992,"change":583,"percent_change":2138,"volume":2229,"transactions":9,"vwap":1992},"2025-08-04",73.37,73.41,249700,{"date":2231,"open":2044,"high":2232,"low":1999,"close":2044,"change":437,"percent_change":150,"volume":2233,"transactions":9,"vwap":2044},"2025-08-01",73.36,264100,{"date":2235,"open":1794,"high":1829,"low":2236,"close":1810,"change":551,"percent_change":1131,"volume":2237,"transactions":9,"vwap":1810},"2025-07-31",73.14,196200,{"date":2239,"open":2240,"high":1875,"low":2241,"close":2043,"change":2242,"percent_change":254,"volume":2243,"transactions":9,"vwap":2043},"2025-07-30",73.97,73.45,-1.17,347600,{"date":2245,"open":2054,"high":2076,"low":2063,"close":1906,"change":1502,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1906},"2025-07-29",0.8,139500,{"date":2249,"open":1952,"high":2250,"low":2251,"close":2252,"change":959,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-28",74.6,73.95,74.059998,-1.36,151100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":355,"percent_change":1159,"volume":2261,"transactions":9,"vwap":2260},"2025-07-25",75.019997,75.099998,74.56,75.080002,139800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1367,"percent_change":1928,"volume":1892,"transactions":9,"vwap":2267},"2025-07-24",76.49,76.61,75.7,75.75,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":145,"percent_change":1048,"volume":2274,"transactions":9,"vwap":2273},"2025-07-23",76.89,76.93,76.66,76.69,84200,{"date":2276,"open":2277,"high":2278,"low":2265,"close":2279,"change":2280,"percent_change":167,"volume":2281,"transactions":9,"vwap":2279},"2025-07-22",76.91,76.99,76.71,-0.53,331800,{"date":2283,"open":2284,"high":2285,"low":2271,"close":2286,"change":643,"percent_change":1824,"volume":2287,"transactions":9,"vwap":2286},"2025-07-21",77.17,77.5,77.24,233000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":702,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-18",77.21,77.52,76.88,76.9,-1.25,85800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2298,"change":284,"percent_change":1125,"volume":2301,"transactions":9,"vwap":2298},"2025-07-17",77.87,78.080002,77.7,156700,{"date":2303,"open":2304,"high":177,"low":2305,"close":2306,"change":2307,"percent_change":1728,"volume":2308,"transactions":9,"vwap":2306},"2025-07-16",77.62,77.49,78.29,0.98,450500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":121,"percent_change":729,"volume":2314,"transactions":9,"vwap":2313},"2025-07-15",77.77,77.91,77.31,562200,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":88,"percent_change":1773,"volume":2320,"transactions":9,"vwap":2319},"2025-07-14",76.6,77.57,77.43,433700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":284,"percent_change":2138,"volume":2327,"transactions":9,"vwap":2326},"2025-07-11",76.65,76.96,76.050003,76.52,546600,{"date":2329,"open":2277,"high":2330,"low":2331,"close":2332,"change":551,"percent_change":437,"volume":2333,"transactions":9,"vwap":2332},"2025-07-10",77.23,76.82,76.94,152900,{"date":2335,"open":2277,"high":2336,"low":2331,"close":2337,"change":2338,"percent_change":986,"volume":2339,"transactions":9,"vwap":2337},"2025-07-09",77.27,77.14,0.15,129500,{"date":2341,"open":2342,"high":2278,"low":2343,"close":2278,"change":593,"percent_change":1522,"volume":2344,"transactions":9,"vwap":2278},"2025-07-08",76.62,76.43,53200,{"date":2346,"open":2317,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":253,"volume":2351,"transactions":9,"vwap":2349},"2025-07-07",77.089996,76.27,76.64,-0.85,85900,{"date":2353,"open":2354,"high":2285,"low":2355,"close":2305,"change":1196,"percent_change":873,"volume":2356,"transactions":9,"vwap":2305},"2025-07-03",77.15,77.050003,145400,{"date":2358,"open":2265,"high":2359,"low":2360,"close":2272,"change":888,"percent_change":1249,"volume":2361,"transactions":9,"vwap":2272},"2025-07-02",76.97,76.5,59700,{"date":2363,"open":2324,"high":2364,"low":2265,"close":2365,"change":242,"percent_change":101,"volume":2366,"transactions":9,"vwap":2365},"2025-07-01",77.25,76.95,115500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":427,"percent_change":1552,"volume":2372,"transactions":9,"vwap":2370},"2025-06-30",76.98,77.18,76.7,59600,{"date":2374,"open":2375,"high":2347,"low":2375,"close":2376,"change":625,"percent_change":2082,"volume":2377,"transactions":9,"vwap":2376},"2025-06-27",76.56,76.87,249300,{"date":2379,"open":2380,"high":2317,"low":2381,"close":2382,"change":1439,"percent_change":2144,"volume":2383,"transactions":9,"vwap":2382},"2025-06-26",76.14,76.11,76.17,238200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":25,"change":212,"percent_change":2389,"volume":2390,"transactions":9,"vwap":25},"2025-06-25",75.49,76.13,75.22,1.15,170900,{"date":2392,"open":2393,"high":2394,"low":2095,"close":2260,"change":999,"percent_change":306,"volume":2395,"transactions":9,"vwap":2260},"2025-06-24",74.83,75.27,70700,{"date":2397,"open":2398,"high":1952,"low":1802,"close":2155,"change":927,"percent_change":683,"volume":2399,"transactions":9,"vwap":2155},"2025-06-23",73.78,336100,{"date":2401,"open":1815,"high":1816,"low":2402,"close":2402,"change":941,"percent_change":1273,"volume":2403,"transactions":9,"vwap":2402},"2025-06-20",73.25,117800,{"date":2405,"open":1926,"high":2406,"low":1881,"close":2080,"change":447,"percent_change":1958,"volume":2407,"transactions":9,"vwap":2080},"2025-06-18",74.58,61600,{"date":2409,"open":2259,"high":2410,"low":2411,"close":2411,"change":859,"percent_change":703,"volume":2412,"transactions":9,"vwap":2411},"2025-06-17",74.86,74.099998,83600,{"date":2414,"open":2415,"high":2416,"low":1945,"close":2417,"change":1522,"percent_change":1635,"volume":2418,"transactions":9,"vwap":2417},"2025-06-16",75.010002,75.82,75.15,126600,{"date":2420,"open":2421,"high":2422,"low":2075,"close":2160,"change":702,"percent_change":1273,"volume":2423,"transactions":9,"vwap":2160},"2025-06-13",74.75,75.36,235900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1749,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-12",75.71,76.059998,75.59,75.66,-1.56,143200,{"date":2433,"open":2434,"high":2359,"low":2375,"close":2435,"change":911,"percent_change":1381,"volume":2436,"transactions":9,"vwap":2435},"2025-06-11",76.76,76.86,57800,{"date":2438,"open":2439,"high":2365,"low":2360,"close":2323,"change":576,"percent_change":447,"volume":952,"transactions":9,"vwap":2323},"2025-06-10",76.63,{"date":2441,"open":2442,"high":2439,"low":2443,"close":2444,"change":1579,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-09",76.32,76,76.57,1.02,328800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":682,"percent_change":306,"volume":1645,"transactions":9,"vwap":2450},"2025-06-06",75.4,75.8,75.3,{"date":2453,"open":2074,"high":2388,"low":2076,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-05",74.92,0.48,0.64,50600,{"date":2459,"open":1907,"high":2460,"low":1950,"close":1950,"change":1027,"percent_change":1373,"volume":2461,"transactions":9,"vwap":1950},"2025-06-04",74.97,244500,{"date":2463,"open":2160,"high":1919,"low":1921,"close":2464,"change":1431,"percent_change":1111,"volume":1844,"transactions":9,"vwap":2464},"2025-06-03",74.52,{"date":2466,"open":2421,"high":2451,"low":1906,"close":2069,"change":1784,"percent_change":1077,"volume":2467,"transactions":9,"vwap":2069},"2025-06-02",84700,{"date":2469,"open":1908,"high":2160,"low":1842,"close":2470,"change":1027,"percent_change":1373,"volume":1433,"transactions":9,"vwap":2470},"2025-05-30",74.64,{"date":2472,"open":2406,"high":1919,"low":1898,"close":2165,"change":1407,"percent_change":625,"volume":2473,"transactions":9,"vwap":2165},"2025-05-29",61500,{"date":2475,"open":1841,"high":1926,"low":1881,"close":2080,"change":530,"percent_change":531,"volume":2476,"transactions":9,"vwap":2080},"2025-05-28",71000,{"date":2478,"open":2062,"high":2062,"low":1897,"close":1943,"change":365,"percent_change":594,"volume":2479,"transactions":9,"vwap":1943},"2025-05-27",84000,{"date":2481,"open":2482,"high":1949,"low":1770,"close":1888,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1888},"2025-05-23",73.19,1.3,1.79,83400,{"date":2487,"open":2136,"high":2136,"low":2488,"close":2217,"change":583,"percent_change":2138,"volume":1994,"transactions":9,"vwap":2217},"2025-05-22",72.49,{"date":2490,"open":2126,"high":2043,"low":2491,"close":2004,"change":121,"percent_change":458,"volume":2492,"transactions":9,"vwap":2004},"2025-05-21",72.63,269700,{"date":2494,"open":2495,"high":2495,"low":1991,"close":1830,"change":767,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1830},"2025-05-20",73.46,-1.63,261300,{"date":2499,"open":2500,"high":2501,"low":2500,"close":1957,"change":2082,"percent_change":1257,"volume":2502,"transactions":9,"vwap":1957},"2025-05-19",73.77,74.33,97200,{"date":2504,"open":2505,"high":2506,"low":2044,"close":1962,"change":1958,"percent_change":264,"volume":1971,"transactions":9,"vwap":1962},"2025-05-16",73.12,73.72,{"date":2508,"open":1854,"high":1803,"low":1990,"close":2509,"change":2057,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-15",73.27,1.51,65400,{"date":2513,"open":2514,"high":1797,"low":2200,"close":2515,"change":407,"percent_change":408,"volume":2516,"transactions":9,"vwap":2515},"2025-05-14",72.51,72.18,134500,{"date":2518,"open":362,"high":2125,"low":362,"close":2519,"change":682,"percent_change":1843,"volume":2520,"transactions":9,"vwap":2519},"2025-05-13",72.28,920700,{"date":2522,"open":807,"high":505,"low":622,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-12",71.4,2.66,3.87,495400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1082,"change":1297,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1082},"2025-05-09",68.91,69.36,68.32,2.52,239200,{"date":2535,"open":2536,"high":2537,"low":1041,"close":978,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":978},"2025-05-08",68.010002,68.18,-1.99,-2.88,905600,{"date":2542,"open":843,"high":2543,"low":2544,"close":2544,"change":881,"percent_change":497,"volume":2545,"transactions":9,"vwap":2544},"2025-05-07",70.040001,69.040001,243700,{"date":2547,"open":798,"high":837,"low":1670,"close":1670,"change":2548,"percent_change":1591,"volume":2549,"transactions":9,"vwap":1670},"2025-05-06",-1.52,272700,{"date":2551,"open":522,"high":362,"low":2552,"close":2553,"change":366,"percent_change":2554,"volume":1057,"transactions":9,"vwap":2553},"2025-05-05",71.040001,71.050003,0.72,{"date":2556,"open":372,"high":2557,"low":2558,"close":2559,"change":1353,"percent_change":1118,"volume":2560,"transactions":9,"vwap":2559},"2025-05-02",70.82,70.07,70.54,200800,{"date":2562,"open":2563,"high":2558,"low":1670,"close":851,"change":1189,"percent_change":2564,"volume":2565,"transactions":9,"vwap":851},"2025-05-01",69.92,0.55,141200,{"date":2567,"open":2568,"high":737,"low":2569,"close":1670,"change":1515,"percent_change":2496,"volume":2570,"transactions":9,"vwap":1670},"2025-04-30",69.73,69.32,252300,{"date":2572,"open":2573,"high":2574,"low":1748,"close":2575,"change":1824,"percent_change":1353,"volume":2576,"transactions":9,"vwap":2575},"2025-04-29",70.58,70.75,70.68,182800,{"date":2578,"open":850,"high":291,"low":262,"close":314,"change":993,"percent_change":73,"volume":2579,"transactions":9,"vwap":314},"2025-04-28",507700,{"date":181,"open":2581,"high":2582,"low":1629,"close":851,"change":191,"percent_change":1552,"volume":2583,"transactions":9,"vwap":851},69.63,70.18,370500]