[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMHQ":3,"homepage-market-summary":30,"stock-historical-XMHQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XMHQ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P MidCap Quality ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5412,0.61512,"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},113.66,112.4,113.7304,112.13,112.65,1.01,0.9,195444.175408,119.985261,97.49,210986.32296816734,71.9,4993,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},90.22,225652,82362867.06501,23.83,"2025-04-28",[185,188,198,209,220,231,242,251,260,271,281,291,301,311,322,331,341,351,360,370,381,389,400,410,421,431,442,452,462,471,481,489,499,509,519,528,539,549,556,566,576,584,593,602,613,623,631,641,651,661,670,680,689,700,710,718,728,738,745,755,766,774,783,790,796,805,814,821,829,835,840,848,855,864,873,879,888,894,901,910,916,923,928,937,946,954,962,970,977,984,992,998,1005,1012,1020,1027,1035,1043,1051,1057,1064,1073,1081,1089,1097,1105,1111,1119,1127,1134,1141,1148,1155,1162,1170,1179,1184,1191,1198,1207,1215,1224,1231,1238,1243,1249,1257,1264,1271,1278,1285,1291,1298,1306,1314,1323,1331,1337,1345,1352,1361,1367,1374,1381,1386,1393,1401,1409,1417,1426,1433,1440,1447,1454,1460,1468,1476,1481,1487,1494,1499,1506,1511,1517,1523,1531,1536,1541,1546,1553,1559,1565,1570,1574,1581,1584,1590,1596,1603,1610,1617,1624,1629,1635,1642,1647,1650,1655,1660,1667,1674,1682,1690,1696,1702,1707,1714,1720,1727,1733,1741,1747,1752,1757,1763,1768,1774,1780,1787,1795,1800,1806,1812,1820,1826,1831,1836,1841,1848,1856,1864,1870,1877,1884,1890,1896,1904,1909,1914,1920,1926,1933,1937,1943,1949,1954,1958,1962,1969,1974,1982,1989,1995,2002,2006,2011,2018,2024,2029,2036,2045,2049,2054,2058,2062,2069,2076,2080,2086,2090,2097,2101,2105,2111,2115,2122,2129,2134,2137,2142,2149,2154,2160,2165,2170,2176,2182,2186,2192,2197,2202,2207,2211,2215,2221,2227,2232,2237,2241,2247,2251,2255,2262,2268,2274,2281,2287,2293,2299,2307,2314,2319,2326,2330,2334,2339,2345,2353,2359,2366,2371,2378,2385,2393,2398,2403,2409,2414,2420,2427,2432,2437,2442,2448,2455,2463,2471,2477,2483,2489,2496,2503,2511,2516,2523,2529,2536,2543,2549,2554,2560,2566,2572,2577,2583,2589,2595,2602,2610,2615,2620,2624,2628,2631,2636,2644,2649,2657,2664,2671,2677,2683,2690,2696,2703],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2691,112.961,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",113.56,113.645,112.1482,-2.15,-1.87,316315.87301,3600,112.9956,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",114.78,115.18,114.36,114.8,0.57,0.5,173914.636749,2650,114.7904,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",113.33,115.05,112.845,114.23,0.88,0.78,191605.841615,2586,114.4331,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",113.72,113.985,113.31,113.35,0.24,0.21,214420.917712,2504,113.5446,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",112.05,113.52,111.92,113.11,1.46,1.31,213147.989826,2913,112.7969,{"date":243,"open":152,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",112.53,111.585,111.65,-0.04,264922.315935,2630,112.1514,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":38,"percent_change":158,"volume":257,"transactions":258,"vwap":259},"2026-09-29",112.09,112.18,111.095,111.69,144142.920348,2440,111.4661,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",112.12,112.42,111.445,112.16,-0.68,-0.6,147320.205909,2555,111.9965,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":53,"volume":278,"transactions":279,"vwap":280},"2026-09-25",112.73,113.049357,112.11,112.84,0.11,150528.871498,2074,112.7387,{"date":282,"open":283,"high":284,"low":285,"close":273,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",113.1,113.16,112.19,-0.75,-0.66,185775.497026,2563,112.6224,{"date":292,"open":293,"high":294,"low":211,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",113.75,114.345,113.48,-0.51,-0.45,160693.838671,2654,113.7815,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",114.85,113.5,113.99,-0.09,-0.08,124043.206998,2154,114.0568,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",114.93,114.94,113.98,114.08,-0.27,-0.24,195145.767041,2037,114.5045,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":38,"volume":328,"transactions":329,"vwap":330},"2026-09-18",115.13,114.07,114.35,-0.54,199724.519057,2033,114.3634,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":23,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",115.27,115.4064,114.65,114.89,0.79,113325.906925,1660,114.9895,{"date":342,"open":343,"high":344,"low":345,"close":305,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",114.81,115.25,113.0785,-0.79,-0.69,164998.390801,2686,114.5606,{"date":352,"open":353,"high":354,"low":355,"close":200,"change":356,"percent_change":117,"volume":357,"transactions":358,"vwap":359},"2026-09-15",114.51,115.275,114.22,0.36,168512.063698,2663,114.7159,{"date":361,"open":362,"high":313,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",114.24,114.14,114.42,-0.33,-0.29,136570.498418,2274,114.524,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",114.83,114.91,114.4,114.75,0.72,0.63,128814.851889,2133,114.7329,{"date":382,"open":375,"high":383,"low":384,"close":384,"change":66,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",114.88,114.03,-1.13,171819.833931,2299,114.4432,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",116.35,116.6608,115.17,115.33,-1.47,-1.26,122383.633775,2183,115.4684,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",117.98,116.723388,116.8,-1.28,-1.08,137341.827584,2364,117.2616,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",117.75,118.34,117.3301,118.08,-0.3,-0.25,187735.6991,2221,117.8759,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",117.73,118.38,117.3001,1.39,1.19,105265.557629,1957,118.0412,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",116.39,117.09,116.34,116.99,0.64,0.55,178144.963001,2247,116.7747,{"date":443,"open":444,"high":445,"low":446,"close":391,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",117.11,117.345,116.1935,-1.18,-1,150183.388607,2597,116.6506,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":158,"volume":459,"transactions":460,"vwap":461},"2026-08-31",117.81,118.18,117.325,117.53,-0.5,159106.977243,2448,117.5517,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":66,"volume":468,"transactions":469,"vwap":470},"2026-08-28",119.65,119.77,118.03,-1.56,186566.184019,2839,118.4948,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",119.82,119.0593,119.59,-0.17,-0.14,125276.224679,1995,119.4986,{"date":482,"open":483,"high":25,"low":483,"close":484,"change":485,"percent_change":22,"volume":486,"transactions":487,"vwap":488},"2026-08-26",118.3,119.76,1.2,103628.861418,2015,119.6419,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":379,"vwap":498},"2026-08-25",119.26,119.27,118.2,118.56,-0.15,-0.13,173518.342317,118.5307,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":38,"volume":506,"transactions":507,"vwap":508},"2026-08-24",118.88,118.96,118.36,118.71,-0.56,277157.694579,2422,118.5368,{"date":510,"open":511,"high":512,"low":513,"close":492,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",119.23,119.46,118.89,0.53,0.45,103077.696729,1777,119.2724,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":96,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",118.65,119.8,118.74,-0.62,117053.640928,2007,119.0421,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",119.58,119.86,119.05,119.48,0.91,0.77,178066.910664,2028,119.4542,{"date":540,"open":511,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",119.72,118.51,118.57,-1.02,-0.85,97334.749848,1912,118.9656,{"date":550,"open":533,"high":551,"low":552,"close":475,"change":366,"percent_change":318,"volume":553,"transactions":554,"vwap":555},"2026-08-17",119.8399,119.19,120627.961817,2326,119.5805,{"date":557,"open":464,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",119.95,119.4,119.88,0.16,0.13,131827.184038,1847,119.7675,{"date":567,"open":568,"high":569,"low":570,"close":541,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",119.33,119.855,118.62,0.67,0.56,139726.668659,2111,119.2186,{"date":577,"open":512,"high":512,"low":578,"close":532,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",118.735,-0.28,-0.23,230862.613533,2040,119.0245,{"date":585,"open":586,"high":587,"low":588,"close":568,"change":589,"percent_change":515,"volume":590,"transactions":591,"vwap":592},"2026-08-11",119.17,119.79,119.0932,0.54,111188.738995,1961,119.4016,{"date":594,"open":424,"high":595,"low":424,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",119.245,118.79,0.3,0.25,118423.222719,2054,118.9622,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",118.4,118.6076,117.93,118.49,1.35,1.15,210040.97506,2666,118.3879,{"date":614,"open":454,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",117.97,117.0331,117.14,-0.91,-0.77,117620.867423,1977,117.4143,{"date":624,"open":625,"high":568,"low":626,"close":626,"change":297,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",119.1,118.05,-0.38,175794.902836,2613,118.4447,{"date":632,"open":633,"high":521,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",116.63,116.46,118.5,2.28,1.96,164158.229126,2254,118.0139,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",114.66,116.29,116.22,1.3,1.13,96444.50996,2192,115.8316,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":597,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",115.22,115.2415,113.74,114.92,0.26,149926.943933,2094,114.6237,{"date":662,"open":335,"high":663,"low":664,"close":665,"change":666,"percent_change":356,"volume":667,"transactions":668,"vwap":669},"2026-07-30",114.71,113.04,114.62,0.41,170597.111643,2217,114.075,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":507,"vwap":679},"2026-07-29",114.77,115.65,113.91,114.21,-0.73,-0.64,164744.339898,114.6374,{"date":681,"open":682,"high":683,"low":684,"close":314,"change":141,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",114.33,115.12,114.01,0.6,112773.735086,2062,114.6883,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",114.27,114.9297,113.62,114.25,0.66,0.58,119518.16071,2233,114.1622,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",113.22,114.28,113.59,0.83,0.74,135668.236672,1928,113.6408,{"date":711,"open":712,"high":713,"low":20,"close":714,"change":437,"percent_change":204,"volume":715,"transactions":716,"vwap":717},"2026-07-23",112.22,113.17,112.76,311123.858466,2890,112.5904,{"date":719,"open":720,"high":721,"low":722,"close":262,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",112.55,113.02,111.96,-0.67,-0.59,204269.575366,2321,112.3762,{"date":729,"open":254,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",112.9399,111.93,112.79,0.85,0.76,213146.929045,2336,112.6443,{"date":739,"open":273,"high":740,"low":741,"close":741,"change":266,"percent_change":267,"volume":742,"transactions":743,"vwap":744},"2026-07-20",112.855,111.94,177468.452029,1938,112.4752,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":458,"volume":752,"transactions":753,"vwap":754},"2026-07-17",112,113.3199,111.79,112.62,-0.57,339529.812773,2466,112.6208,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",112.26,113.3599,112.25,113.19,0.52,0.46,123119.275801,1899,112.8922,{"date":767,"open":284,"high":304,"low":768,"close":769,"change":770,"percent_change":365,"volume":771,"transactions":772,"vwap":773},"2026-07-15",112.194,112.67,-0.37,113266.967297,1973,112.7962,{"date":775,"open":776,"high":777,"low":778,"close":664,"change":73,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",113.05,113.679,112.71,0.29,119713.850839,1837,112.9862,{"date":784,"open":760,"high":190,"low":785,"close":778,"change":524,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",112.43,-0.55,149963.466701,2218,112.8928,{"date":791,"open":315,"high":792,"low":21,"close":211,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":211},"2026-07-10",114.019997,-0.2,-0.18,118200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",112.93,113.88,112.82,113.53,1.25,1.11,227100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",112.88,113.040001,111.58,112.28,-1.31,-1.15,129800,{"date":815,"open":816,"high":817,"low":818,"close":704,"change":406,"percent_change":819,"volume":820,"transactions":9,"vwap":704},"2026-07-07",114.63,114.84,113.07,-0.94,192200,{"date":822,"open":823,"high":672,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",113.71,113.51,114.67,1.34,1.18,202900,{"date":830,"open":831,"high":214,"low":832,"close":211,"change":589,"percent_change":833,"volume":834,"transactions":9,"vwap":211},"2026-07-02",113.61,112.51,0.48,125200,{"date":836,"open":837,"high":838,"low":759,"close":732,"change":306,"percent_change":307,"volume":839,"transactions":9,"vwap":732},"2026-07-01",112.54,113.94,338200,{"date":841,"open":842,"high":843,"low":844,"close":807,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":807},"2026-06-30",112.050003,113,111.66,1.03,0.92,128400,{"date":849,"open":235,"high":850,"low":851,"close":852,"change":597,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-29",112.31,111.18,111.85,0.27,171100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",110.82,111.63,110.12,111.55,0.38,0.34,166900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",111.49,112.74,110.8,111.17,0.44,0.4,141800,{"date":874,"open":875,"high":809,"low":875,"close":876,"change":376,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",110.17,110.73,0.65,197300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",109.74,111.029999,109.67,110.010002,-1.17,-1.05,149000,{"date":889,"open":890,"high":891,"low":892,"close":851,"change":870,"percent_change":871,"volume":893,"transactions":9,"vwap":851},"2026-06-22",111.050003,111.45,110.69,194400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":136,"percent_change":589,"volume":900,"transactions":9,"vwap":899},"2026-06-18",110.78,111.089996,109.84,110.74,174600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",111.41,112.46,109.94,110.15,-1.36,-1.22,227000,{"date":911,"open":749,"high":265,"low":912,"close":913,"change":914,"percent_change":477,"volume":915,"transactions":9,"vwap":913},"2026-06-16",111.39,111.51,-0.16,158100,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":73,"volume":922,"transactions":9,"vwap":920},"2026-06-15",112.6,111.46,111.67,0.37,256000,{"date":924,"open":866,"high":749,"low":925,"close":926,"change":515,"percent_change":666,"volume":927,"transactions":9,"vwap":926},"2026-06-12",110.45,111.3,181000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",109.26,111.080002,109.089996,110.85,2.12,1.95,176200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",110.3,111.15,108.66,108.73,-1.83,-1.66,173600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":589,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",110.93,111.87,108.32,110.56,0.49,257300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":627,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",110.46,111.040001,109.93,110.019997,-0.34,275300,{"date":963,"open":964,"high":759,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",112.14,109.88,110.4,-2.37,-2.1,141700,{"date":971,"open":972,"high":973,"low":275,"close":974,"change":337,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",112.2,113.29,112.77,0.71,106200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":572,"percent_change":205,"volume":983,"transactions":9,"vwap":982},"2026-06-03",110.97,112.080002,110.72,111.98,205400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":657,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",110.63,111.48,110.43,111.42,0.23,127500,{"date":993,"open":958,"high":994,"low":995,"close":996,"change":205,"percent_change":515,"volume":997,"transactions":9,"vwap":996},"2026-06-01",111.57,109.75,111.16,186600,{"date":999,"open":1000,"high":890,"low":1001,"close":1002,"change":572,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",110.49,110.34,110.66,0.51,145500,{"date":1006,"open":1007,"high":1008,"low":941,"close":1009,"change":1010,"percent_change":337,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",109,110.29,110.099998,0.86,193200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":347,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",109.97,109.99,109.19,109.24,-0.63,210700,{"date":1021,"open":1022,"high":1023,"low":941,"close":958,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":958},"2026-05-26",109.29,109.95,1.47,1.36,182600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":107,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",108.12,108.76,107.64,108.46,0.96,178800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",106.74,107.88,105.98,107.5,0,548100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1040,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-05-20",106.56,107.51,105.65,1.37,1.29,146900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":66,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",107.24,106.13,-1.4,136300,{"date":1058,"open":1059,"high":1029,"low":1060,"close":1061,"change":1062,"percent_change":657,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",107.66,107,107.53,0.28,232300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",108.31,108.44,107.019997,107.25,-1.63,-1.5,151200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":561,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",109.14,109.46,108.4,108.88,0.15,130200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",109.9,108.23,108.72,-0.58,-0.53,202500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":579,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",109.6,109.65,108.22,109.3,-0.26,318600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":579,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",109.98,110.22,109.44,109.58,-0.31,134500,{"date":1106,"open":876,"high":876,"low":1107,"close":1108,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-08",109.39,109.89,0.02,137500,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",112.49,109.78,109.87,-1.96,-1.75,215700,{"date":1120,"open":1121,"high":747,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",111.07,110.57,111.83,2.1,1.91,157400,{"date":1128,"open":1129,"high":1083,"low":1130,"close":1131,"change":1132,"percent_change":1124,"volume":1133,"transactions":9,"vwap":1131},"2026-05-05",108.65,108.57,109.73,2.26,177300,{"date":1135,"open":1136,"high":1032,"low":1137,"close":1138,"change":458,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",107.62,106.92,107.47,-0.46,124200,{"date":1142,"open":950,"high":1143,"low":1144,"close":1145,"change":695,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",108.36,107.58,107.97,0.62,158000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1050,"transactions":9,"vwap":1152},"2026-04-30",105.66,107.38,107.31,1.87,1.77,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":447,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",106.52,105.089996,105.44,-1.11,132600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":447,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",107.81,108.010002,106.44,106.62,-1.09,224900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",107.76,108.13,107.4,107.8,0.19,0.18,114700,{"date":1180,"open":1031,"high":1181,"low":1060,"close":1182,"change":561,"percent_change":1079,"volume":1183,"transactions":9,"vwap":1182},"2026-04-24",107.91,107.61,137600,{"date":1185,"open":1186,"high":1187,"low":1054,"close":1188,"change":819,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",107.6,107.84,107.45,-0.87,138400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":990,"percent_change":227,"volume":1197,"transactions":9,"vwap":1196},"2026-04-22",109.47,109.48,108.019997,108.39,156100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",109.31,110.029999,108,108.16,-0.83,-0.76,145700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":53,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",108.87,109.25,108.64,108.99,0.09,126100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",108.040001,109.56,107.78,108.89,1.69,1.58,262900,{"date":1225,"open":1186,"high":1226,"low":1227,"close":1228,"change":318,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-16",108.089996,106.97,107.2,-0.22,240900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1095,"percent_change":318,"volume":1237,"transactions":9,"vwap":1236},"2026-04-15",107.94,108.21,107.32,107.44,140200,{"date":1239,"open":1061,"high":1226,"low":1240,"close":1241,"change":589,"percent_change":205,"volume":1242,"transactions":9,"vwap":1241},"2026-04-14",107.16,107.7,232600,{"date":1244,"open":1245,"high":1069,"low":1246,"close":1240,"change":1247,"percent_change":646,"volume":1248,"transactions":9,"vwap":1240},"2026-04-13",105.52,105.47,1.38,205700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":286,"volume":1256,"transactions":9,"vwap":1254},"2026-04-10",106.79,106.91,105.6,105.78,-0.8,244500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":365,"percent_change":1103,"volume":1263,"transactions":9,"vwap":1262},"2026-04-09",106.42,107.080002,105.93,106.58,214500,{"date":1265,"open":1266,"high":1267,"low":1259,"close":1252,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1252},"2026-04-08",106.96,107.46,2.63,2.52,198000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":853,"percent_change":657,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",103.8,104.8,103.4,104.28,304300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":146,"percent_change":794,"volume":1284,"transactions":9,"vwap":1283},"2026-04-06",104.089996,104.25,103.21,104.010002,246300,{"date":1286,"open":1287,"high":1246,"low":1288,"close":1289,"change":1290,"percent_change":793,"volume":900,"transactions":9,"vwap":1289},"2026-04-02",102.78,102.55,104.2,-0.21,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":22,"volume":1297,"transactions":9,"vwap":1295},"2026-04-01",103.9,105.28,104.41,1.04,228700,{"date":1299,"open":1300,"high":1280,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",101.63,101.36,103.37,2.81,2.79,218200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",102.16,102.23,100.24,100.56,-0.07,223100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",101.88,101.93,100.35,100.63,-1.73,-1.69,281100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1055,"volume":1330,"transactions":9,"vwap":1328},"2026-03-26",102.85,104.059998,102.32,102.36,-1.45,221100,{"date":1332,"open":1333,"high":1289,"low":1334,"close":1335,"change":608,"percent_change":1336,"volume":1063,"transactions":9,"vwap":1335},"2026-03-25",103.58,102.43,103.81,1.32,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":337,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",101.059998,102.9,100.81,102.46,0.8,199500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1024,"percent_change":1024,"volume":1351,"transactions":9,"vwap":1350},"2026-03-23",101.85,103.3,101.58,101.66,249900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",101.52,102.029999,99.78,100.19,-1.95,-1.91,219800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":417,"percent_change":318,"volume":1366,"transactions":9,"vwap":1365},"2026-03-19",101.040001,102.84,102.14,259200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1160,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-18",102.94,103.49,102.39,-1.07,186100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":803,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",102.98,104.18,103.5,1.14,216700,{"date":1382,"open":1383,"high":1384,"low":1327,"close":1328,"change":597,"percent_change":779,"volume":1385,"transactions":9,"vwap":1328},"2026-03-16",102.77,103.73,217700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":53,"percent_change":53,"volume":1392,"transactions":9,"vwap":1391},"2026-03-13",102.66,103.16,101.65,102.059998,201800,{"date":1394,"open":1395,"high":1370,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",103.010002,101.95,101.96,-2.28,-2.19,186400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",103.68,104.64,103.36,104.24,0.08,210800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":723,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",104.71,105.67,104.050003,104.16,-0.7,229000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",102.91,105.11,101.69,104.86,0.87,0.84,266800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":395,"percent_change":46,"volume":1432,"transactions":9,"vwap":1431},"2026-03-06",103.95,104.34,102.97,103.99,343700,{"date":1434,"open":1435,"high":1137,"low":1436,"close":1437,"change":1438,"percent_change":405,"volume":1439,"transactions":9,"vwap":1437},"2026-03-05",106.19,104.84,105.46,-1.37,209900,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":627,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",107.77,106.49,106.83,-0.41,207200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1053,"change":1321,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1053},"2026-03-03",106.3,107.55,104.78,-1.55,415800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":438,"percent_change":1003,"volume":1459,"transactions":9,"vwap":1458},"2026-03-02",107.15,109.33,108.93,289500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1463},"2026-02-27",107.56,108.38,107.12,-0.48,-0.44,257200,{"date":1469,"open":1470,"high":1471,"low":1267,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-26",108.82,109.010002,108.86,0.22,0.2,283700,{"date":1477,"open":1478,"high":1078,"low":1479,"close":1211,"change":437,"percent_change":136,"volume":1480,"transactions":9,"vwap":1211},"2026-02-25",108.7,107.82,548000,{"date":1482,"open":1483,"high":1226,"low":1483,"close":1202,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1202},"2026-02-24",106.37,1.66,1.56,233500,{"date":1488,"open":1267,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1452,"volume":1493,"transactions":9,"vwap":1491},"2026-02-23",107.65,105.58,106.34,-1.67,273200,{"date":1495,"open":1496,"high":1497,"low":1060,"close":1165,"change":514,"percent_change":952,"volume":1498,"transactions":9,"vwap":1165},"2026-02-20",107.13,108.53,275400,{"date":1500,"open":1501,"high":1046,"low":1502,"close":1503,"change":960,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-19",107.11,106.66,107.48,-0.32,201300,{"date":1507,"open":1228,"high":1508,"low":1509,"close":1479,"change":376,"percent_change":571,"volume":1510,"transactions":9,"vwap":1479},"2026-02-18",108.34,107.19,219200,{"date":1512,"open":1513,"high":1188,"low":1514,"close":1515,"change":146,"percent_change":794,"volume":1516,"transactions":9,"vwap":1515},"2026-02-17",107.040001,105.94,107.099998,223200,{"date":1518,"open":1519,"high":1241,"low":1514,"close":1520,"change":1521,"percent_change":1033,"volume":1522,"transactions":9,"vwap":1520},"2026-02-13",106.23,107.29,1.02,397000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1055,"volume":1530,"transactions":9,"vwap":1528},"2026-02-12",108.41,109.07,105.92,106.27,-1.51,242500,{"date":1532,"open":932,"high":1533,"low":1053,"close":1219,"change":619,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1219},"2026-02-11",109.2,-0.71,227900,{"date":1537,"open":1538,"high":1007,"low":1077,"close":1539,"change":417,"percent_change":580,"volume":1540,"transactions":9,"vwap":1539},"2026-02-10",108.94,108.55,225900,{"date":1542,"open":1543,"high":1544,"low":950,"close":1543,"change":495,"percent_change":477,"volume":1545,"transactions":9,"vwap":1543},"2026-02-09",108.8,109.15,209500,{"date":1547,"open":1061,"high":1548,"low":1061,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-06",109.029999,108.95,2.3,2.16,269700,{"date":1554,"open":1166,"high":1555,"low":1556,"close":1557,"change":267,"percent_change":505,"volume":1558,"transactions":9,"vwap":1557},"2026-02-05",107.79,106.43,106.65,371100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1069,"change":705,"percent_change":216,"volume":1564,"transactions":9,"vwap":1069},"2026-02-04",107.089996,107.86,106.040001,330200,{"date":1566,"open":1567,"high":1138,"low":1568,"close":1259,"change":267,"percent_change":505,"volume":1569,"transactions":9,"vwap":1259},"2026-02-03",107.010002,105.23,479200,{"date":1571,"open":1572,"high":1456,"low":1572,"close":1068,"change":204,"percent_change":589,"volume":1573,"transactions":9,"vwap":1068},"2026-02-02",105.89,187700,{"date":1575,"open":1576,"high":1442,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1297,"transactions":9,"vwap":1578},"2026-01-30",106.84,105.75,106.45,-1.43,-1.33,{"date":1582,"open":1078,"high":1583,"low":1576,"close":1038,"change":723,"percent_change":524,"volume":1380,"transactions":9,"vwap":1038},"2026-01-29",108.97,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1539,"change":307,"percent_change":1312,"volume":1589,"transactions":9,"vwap":1539},"2026-01-28",109.17,109.21,108.080002,171300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":794,"percent_change":476,"volume":1385,"transactions":9,"vwap":1595},"2026-01-27",108.84,108.92,108.27,108.63,{"date":1597,"open":942,"high":1210,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-26",108.59,108.81,0.47,0.43,148300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1508,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1508},"2026-01-23",109.32,108.07,-1.04,-0.95,199200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":833,"percent_change":870,"volume":1616,"transactions":9,"vwap":1615},"2026-01-22",109.64,109.79,109.13,109.38,280200,{"date":1618,"open":1619,"high":1193,"low":1241,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",107.99,108.9,1.86,1.74,474400,{"date":1625,"open":1626,"high":1627,"low":1444,"close":1513,"change":447,"percent_change":1168,"volume":1628,"transactions":9,"vwap":1513},"2026-01-20",106.9,107.87,384700,{"date":1630,"open":1209,"high":1631,"low":1632,"close":1093,"change":1633,"percent_change":346,"volume":1634,"transactions":9,"vwap":1093},"2026-01-16",109.099998,108.15,-0.86,178100,{"date":1636,"open":1637,"high":1638,"low":1066,"close":1639,"change":1640,"percent_change":1485,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",108.45,109.35,109.080002,1.68,418400,{"date":1643,"open":1644,"high":1172,"low":1645,"close":1174,"change":561,"percent_change":1079,"volume":1646,"transactions":9,"vwap":1174},"2026-01-14",107.33,106.77,201500,{"date":1648,"open":1442,"high":1038,"low":1626,"close":1053,"change":476,"percent_change":914,"volume":1649,"transactions":9,"vwap":1053},"2026-01-13",309000,{"date":1651,"open":1652,"high":1489,"low":1157,"close":1653,"change":227,"percent_change":1474,"volume":1654,"transactions":9,"vwap":1653},"2026-01-12",106.64,107.41,229500,{"date":1656,"open":1464,"high":1657,"low":1658,"close":1228,"change":204,"percent_change":514,"volume":1659,"transactions":9,"vwap":1228},"2026-01-09",107.57,106.98,266700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":53,"percent_change":1213,"volume":1666,"transactions":9,"vwap":1665},"2026-01-08",106.32,106.81,106.22,106.63,193400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":287,"percent_change":524,"volume":1673,"transactions":9,"vwap":1672},"2026-01-07",107.22,107.3,106.24,106.53,220600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1509,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1509},"2026-01-06",105.72,107.27,105.68,1.33,1.26,330000,{"date":1683,"open":1684,"high":1491,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-05",104.26,104,105.86,1.97,1.9,321700,{"date":1691,"open":1287,"high":1431,"low":1692,"close":1693,"change":1024,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-02",102.53,103.89,1.44,182000,{"date":1697,"open":1370,"high":1698,"low":1699,"close":1699,"change":60,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-31",103.53,102.42,-1.21,207100,{"date":1703,"open":1276,"high":1276,"low":1704,"close":1705,"change":505,"percent_change":327,"volume":1706,"transactions":9,"vwap":1705},"2025-12-30",103.59,103.67,212800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":38,"percent_change":297,"volume":1713,"transactions":9,"vwap":1712},"2025-12-29",104.39,104.77,103.96,104.23,153400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":307,"percent_change":307,"volume":1719,"transactions":9,"vwap":1718},"2025-12-26",104.73,104.37,104.7,112000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1451,"change":1725,"percent_change":561,"volume":1726,"transactions":9,"vwap":1451},"2025-12-24",104.6,104.94,104.36,0.17,95400,{"date":1728,"open":1422,"high":1729,"low":1730,"close":1731,"change":318,"percent_change":580,"volume":1732,"transactions":9,"vwap":1731},"2025-12-23",105.080002,104.38,104.61,211800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":571,"volume":1740,"transactions":9,"vwap":1738},"2025-12-22",104.46,105.35,104.22,104.85,0.7,250690,{"date":1742,"open":1704,"high":1743,"low":1744,"close":1745,"change":1003,"percent_change":952,"volume":1746,"transactions":9,"vwap":1745},"2025-12-19",104.27,103.51,104.15,220500,{"date":1748,"open":1370,"high":1743,"low":1749,"close":1750,"change":695,"percent_change":437,"volume":1751,"transactions":9,"vwap":1750},"2025-12-18",103.22,103.64,278900,{"date":1753,"open":1282,"high":1754,"low":1755,"close":1376,"change":960,"percent_change":365,"volume":1756,"transactions":9,"vwap":1376},"2025-12-17",104.17,102.76,262600,{"date":1758,"open":1403,"high":1759,"low":1760,"close":1761,"change":793,"percent_change":146,"volume":1762,"transactions":9,"vwap":1761},"2025-12-16",103.79,102.72,103.32,206800,{"date":1764,"open":1326,"high":1765,"low":1766,"close":1767,"change":307,"percent_change":307,"volume":945,"transactions":9,"vwap":1767},"2025-12-15",104.099998,103.13,103.52,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1372,"percent_change":544,"volume":1773,"transactions":9,"vwap":1772},"2025-12-12",105.12,103.35,103.6,186200,{"date":1775,"open":1750,"high":1776,"low":1750,"close":1777,"change":89,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",104.79,104.67,1.08,172100,{"date":1781,"open":1782,"high":1283,"low":1783,"close":1784,"change":1622,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",102.2,102.11,103.55,1.71,215100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":960,"volume":1794,"transactions":9,"vwap":1792},"2025-12-09",101.84,102.69,101.8,101.81,-0.35,188700,{"date":1796,"open":1797,"high":1798,"low":1792,"close":1308,"change":724,"percent_change":751,"volume":1799,"transactions":9,"vwap":1308},"2025-12-08",102.71,102.83,163000,{"date":1801,"open":1340,"high":1802,"low":1803,"close":1804,"change":38,"percent_change":1139,"volume":1805,"transactions":9,"vwap":1804},"2025-12-05",103.39,102.62,102.75,123000,{"date":1807,"open":1808,"high":1767,"low":1809,"close":1749,"change":377,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1749},"2025-12-04",102.57,102.25,0.61,289300,{"date":1813,"open":1814,"high":1383,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-03",102,101.91,102.59,0.82,0.81,161100,{"date":1821,"open":1388,"high":1822,"low":1823,"close":1824,"change":1465,"percent_change":38,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",102.67,101.73,101.77,353800,{"date":1827,"open":1828,"high":1389,"low":1828,"close":1809,"change":1829,"percent_change":1255,"volume":1830,"transactions":9,"vwap":1809},"2025-12-01",102.089996,-0.82,261000,{"date":1832,"open":1833,"high":1348,"low":1325,"close":1834,"change":1473,"percent_change":227,"volume":1835,"transactions":9,"vwap":1834},"2025-11-28",103.18,103.07,122400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1325,"change":685,"percent_change":136,"volume":1840,"transactions":9,"vwap":1325},"2025-11-26",102.29,103.45,278400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1809,"change":1846,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1809},"2025-11-25",100.53,102.35,100.51,2.17,263400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-24",99.89,100.43,99.44,100.080002,0.42,240300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1846,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",98.17,100.2,97.86,99.66,2.23,331500,{"date":1865,"open":1318,"high":1866,"low":26,"close":26,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":26},"2025-11-20",100.59,-1.76,-1.77,297300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1229,"percent_change":1229,"volume":1876,"transactions":9,"vwap":1875},"2025-11-19",99.79,99.97,98.89,99.25,294200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1473,"percent_change":1473,"volume":1883,"transactions":9,"vwap":1882},"2025-11-18",98.66,100.059998,98.51,99.47,298800,{"date":1885,"open":1851,"high":1886,"low":1887,"close":1875,"change":1579,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1875},"2025-11-17",100.85,98.84,-1.42,294300,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":627,"percent_change":627,"volume":1895,"transactions":9,"vwap":1894},"2025-11-14",99.94,101.44,100.68,255400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1339,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1339},"2025-11-13",102.54,103.019997,100.97,-2.13,-2.06,245700,{"date":1905,"open":1419,"high":1906,"low":1419,"close":1907,"change":1600,"percent_change":762,"volume":1908,"transactions":9,"vwap":1907},"2025-11-12",103.7,103.19,253000,{"date":1910,"open":1328,"high":1911,"low":1912,"close":1760,"change":1062,"percent_change":853,"volume":1913,"transactions":9,"vwap":1760},"2025-11-11",103,102.17,171600,{"date":1915,"open":1916,"high":1917,"low":1349,"close":1918,"change":438,"percent_change":589,"volume":1919,"transactions":9,"vwap":1918},"2025-11-10",102.87,102.92,102.44,319800,{"date":1921,"open":1922,"high":1397,"low":1923,"close":1924,"change":833,"percent_change":1600,"volume":1925,"transactions":9,"vwap":1924},"2025-11-07",100.64,100.4,101.89,228100,{"date":1927,"open":1928,"high":1917,"low":1929,"close":1930,"change":1931,"percent_change":1888,"volume":1932,"transactions":9,"vwap":1930},"2025-11-06",102.52,101.25,101.41,-1.46,360100,{"date":1934,"open":1317,"high":1935,"low":1317,"close":1916,"change":647,"percent_change":803,"volume":1936,"transactions":9,"vwap":1916},"2025-11-05",103.38,361500,{"date":1938,"open":1939,"high":1317,"low":1940,"close":1941,"change":266,"percent_change":287,"volume":1942,"transactions":9,"vwap":1941},"2025-11-04",101.38,101,101.74,396000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1699,"change":318,"percent_change":580,"volume":1948,"transactions":9,"vwap":1699},"2025-11-03",102.47,102.5,101.21,358700,{"date":1950,"open":1287,"high":1798,"low":1951,"close":1388,"change":1952,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1388},"2025-10-31",102.019997,-0.11,217900,{"date":1955,"open":1956,"high":1289,"low":1790,"close":1383,"change":1529,"percent_change":1329,"volume":1957,"transactions":9,"vwap":1383},"2025-10-30",103.15,308700,{"date":1959,"open":1718,"high":1960,"low":1335,"close":1276,"change":619,"percent_change":676,"volume":1961,"transactions":9,"vwap":1276},"2025-10-29",105.61,176100,{"date":1963,"open":1572,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1607,"volume":1968,"transactions":9,"vwap":1966},"2025-10-28",105.91,105,105.050003,-1.1,214300,{"date":1970,"open":1971,"high":1971,"low":1676,"close":1972,"change":53,"percent_change":1213,"volume":1973,"transactions":9,"vwap":1972},"2025-10-27",106.99,106.15,167800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":176,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",106.67,106.75,105.88,106.050003,1.05,247400,{"date":1983,"open":1406,"high":1984,"low":1985,"close":1965,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1965},"2025-10-23",105.099998,103.82,1.65,1.6,269900,{"date":1990,"open":1991,"high":1965,"low":1376,"close":1771,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1771},"2025-10-22",104.69,-1.6,-1.52,250300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":589,"percent_change":761,"volume":2001,"transactions":9,"vwap":2000},"2025-10-21",104.42,105.31,103.92,104.95,243100,{"date":2003,"open":2004,"high":1722,"low":1693,"close":1295,"change":437,"percent_change":1146,"volume":2005,"transactions":9,"vwap":1295},"2025-10-20",104.21,231300,{"date":2007,"open":1384,"high":1737,"low":2008,"close":2009,"change":476,"percent_change":914,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",103.050003,103.77,209700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1607,"percent_change":2017,"volume":1535,"transactions":9,"vwap":2016},"2025-10-16",105.22,105.37,103.54,103.94,-0.99,{"date":2019,"open":2020,"high":2021,"low":1326,"close":2022,"change":1177,"percent_change":1725,"volume":2023,"transactions":9,"vwap":2022},"2025-10-15",105.43,105.85,104.98,221800,{"date":2025,"open":2026,"high":2013,"low":1917,"close":1274,"change":1521,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1274},"2025-10-14",103.040001,0.98,263300,{"date":2030,"open":1956,"high":1276,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-13",103.089996,103.78,1.48,1.45,166100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-10",104.51,104.66,102.07,102.3,-2.02,-1.94,185500,{"date":2046,"open":1246,"high":1490,"low":1293,"close":2047,"change":1700,"percent_change":812,"volume":2048,"transactions":9,"vwap":2047},"2025-10-09",104.32,162700,{"date":2050,"open":1738,"high":2051,"low":2047,"close":2052,"change":608,"percent_change":646,"volume":2053,"transactions":9,"vwap":2052},"2025-10-08",105.56,105.53,190000,{"date":2055,"open":2056,"high":1736,"low":1705,"close":1377,"change":448,"percent_change":1608,"volume":2057,"transactions":9,"vwap":1377},"2025-10-07",105.18,169200,{"date":2059,"open":2060,"high":2060,"low":1738,"close":2056,"change":173,"percent_change":173,"volume":2061,"transactions":9,"vwap":2056},"2025-10-06",105.69,217300,{"date":2063,"open":2064,"high":2065,"low":1770,"close":2066,"change":1952,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",105.64,106.080002,105.21,-0.1,446100,{"date":2070,"open":1568,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":562,"volume":2075,"transactions":9,"vwap":2073},"2025-10-02",105.59,104.57,105.32,0.14,210900,{"date":2077,"open":1451,"high":2078,"low":1451,"close":2056,"change":1473,"percent_change":227,"volume":2079,"transactions":9,"vwap":2056},"2025-10-01",105.54,232900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1229,"percent_change":1290,"volume":1779,"transactions":9,"vwap":2085},"2025-09-30",105.19,105.5,104.5,104.96,{"date":2087,"open":1490,"high":1490,"low":2088,"close":2056,"change":1213,"percent_change":1213,"volume":2089,"transactions":9,"vwap":2056},"2025-09-29",104.83,241400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1158,"change":2034,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1158},"2025-09-26",104.12,105.16,103.98,1.4,329300,{"date":2098,"open":1293,"high":1765,"low":2099,"close":1750,"change":812,"percent_change":1967,"volume":2100,"transactions":9,"vwap":1750},"2025-09-25",103.26,168500,{"date":2102,"open":1676,"high":2065,"low":2103,"close":1776,"change":287,"percent_change":1018,"volume":2104,"transactions":9,"vwap":1776},"2025-09-24",104.75,248600,{"date":2106,"open":2107,"high":1166,"low":2108,"close":2109,"change":318,"percent_change":580,"volume":2110,"transactions":9,"vwap":2109},"2025-09-23",105.83,105.39,105.45,218300,{"date":2112,"open":2109,"high":2113,"low":2114,"close":2060,"change":579,"percent_change":1095,"volume":1242,"transactions":9,"vwap":2060},"2025-09-22",105.9,105.059998,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":580,"percent_change":1229,"volume":2121,"transactions":9,"vwap":2120},"2025-09-19",106.21,106.26,105.41,105.97,161800,{"date":2123,"open":1736,"high":1556,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-18",105.17,106.2,1.22,1.16,241000,{"date":2130,"open":2064,"high":2131,"low":2132,"close":2022,"change":794,"percent_change":476,"volume":2133,"transactions":9,"vwap":2022},"2025-09-17",106.72,104.19,266100,{"date":2135,"open":2051,"high":1412,"low":1411,"close":2093,"change":112,"percent_change":770,"volume":2136,"transactions":9,"vwap":2093},"2025-09-16",204000,{"date":2138,"open":1514,"high":1972,"low":2139,"close":2140,"change":1229,"percent_change":1290,"volume":2141,"transactions":9,"vwap":2140},"2025-09-15",105.38,105.55,274200,{"date":2143,"open":2144,"high":2145,"low":1150,"close":2146,"change":1580,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-12",106.73,106.95,105.77,-1.24,126800,{"date":2150,"open":2151,"high":1509,"low":2151,"close":1515,"change":2152,"percent_change":636,"volume":2153,"transactions":9,"vwap":1515},"2025-09-11",105.3,2.39,193600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1411,"change":676,"percent_change":347,"volume":2159,"transactions":9,"vwap":1411},"2025-09-10",105.36,105.76,104.44,176600,{"date":2161,"open":1157,"high":1157,"low":1966,"close":1159,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1159},"2025-09-09",-0.96,-0.9,146400,{"date":2166,"open":2167,"high":2167,"low":2060,"close":2168,"change":1176,"percent_change":1177,"volume":2169,"transactions":9,"vwap":2168},"2025-09-08",106.5,106.4,226300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2117,"change":657,"percent_change":598,"volume":2175,"transactions":9,"vwap":2117},"2025-09-05",106.48,106.94,105.29,301000,{"date":2177,"open":2178,"high":2179,"low":1730,"close":2179,"change":1987,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-04",104.76,105.95,1.53,1359600,{"date":2183,"open":2047,"high":2088,"low":1428,"close":2184,"change":1312,"percent_change":1312,"volume":2185,"transactions":9,"vwap":2184},"2025-09-03",104.35,531500,{"date":2187,"open":2188,"high":1710,"low":2189,"close":1997,"change":2190,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1997},"2025-09-02",104.07,103.75,-0.06,166700,{"date":2193,"open":2056,"high":2056,"low":2194,"close":2195,"change":327,"percent_change":296,"volume":2196,"transactions":9,"vwap":2195},"2025-08-29",104.029999,104.48,286500,{"date":2198,"open":2078,"high":2078,"low":2199,"close":2200,"change":1952,"percent_change":2067,"volume":2201,"transactions":9,"vwap":2200},"2025-08-28",104.47,105.019997,164000,{"date":2203,"open":1684,"high":2204,"low":1684,"close":2205,"change":761,"percent_change":205,"volume":2206,"transactions":9,"vwap":2205},"2025-08-27",105.42,105.13,130700,{"date":2208,"open":2209,"high":1776,"low":1289,"close":1731,"change":1600,"percent_change":515,"volume":2210,"transactions":9,"vwap":1731},"2025-08-26",104.31,140000,{"date":2212,"open":1436,"high":1436,"low":2092,"close":2213,"change":1415,"percent_change":723,"volume":2214,"transactions":9,"vwap":2213},"2025-08-25",104.14,182500,{"date":2216,"open":1389,"high":1490,"low":2217,"close":1436,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1436},"2025-08-22",102.96,2.13,2.07,240400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1797,"change":1952,"percent_change":1952,"volume":2226,"transactions":9,"vwap":1797},"2025-08-21",102.21,102.88,102.12,160100,{"date":2228,"open":2229,"high":1389,"low":2230,"close":2229,"change":580,"percent_change":1229,"volume":2231,"transactions":9,"vwap":2229},"2025-08-20",102.82,102.13,238700,{"date":2233,"open":2234,"high":2016,"low":2235,"close":2008,"change":1176,"percent_change":1177,"volume":2236,"transactions":9,"vwap":2008},"2025-08-19",103.14,102.81,202200,{"date":2238,"open":1699,"high":1430,"low":1699,"close":2239,"change":666,"percent_change":871,"volume":2240,"transactions":9,"vwap":2239},"2025-08-18",102.86,161400,{"date":2242,"open":2243,"high":2244,"low":1309,"close":2245,"change":579,"percent_change":317,"volume":2246,"transactions":9,"vwap":2245},"2025-08-15",103.029999,103.11,102.45,185400,{"date":2248,"open":2008,"high":2249,"low":1692,"close":2250,"change":46,"percent_change":1580,"volume":1486,"transactions":9,"vwap":2250},"2025-08-14",103.34,102.73,{"date":2252,"open":1917,"high":2132,"low":1945,"close":2092,"change":2253,"percent_change":2180,"volume":2254,"transactions":9,"vwap":2092},"2025-08-13",1.57,214900,{"date":2256,"open":2257,"high":1288,"low":2258,"close":1288,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1288},"2025-08-12",100.72,100.5,2.05,2.04,217800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2258,"change":579,"percent_change":579,"volume":2267,"transactions":9,"vwap":2258},"2025-08-11",100.94,101.11,100.17,172800,{"date":2269,"open":2270,"high":2271,"low":1843,"close":2272,"change":862,"percent_change":862,"volume":2273,"transactions":9,"vwap":2272},"2025-08-08",100.95,101.26,100.78,158600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":365,"percent_change":365,"volume":2280,"transactions":9,"vwap":2279},"2025-08-07",101.61,101.62,100.019997,100.44,260800,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":579,"percent_change":579,"volume":2286,"transactions":9,"vwap":2285},"2025-08-06",101.22,100.45,100.77,252300,{"date":2288,"open":2289,"high":2290,"low":1319,"close":2291,"change":871,"percent_change":871,"volume":2292,"transactions":9,"vwap":2291},"2025-08-05",101.28,101.57,101.050003,301500,{"date":2294,"open":2295,"high":2296,"low":1873,"close":2297,"change":803,"percent_change":89,"volume":2298,"transactions":9,"vwap":2297},"2025-08-04",100.089996,100.7,100.65,383400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1529,"volume":2306,"transactions":9,"vwap":2304},"2025-08-01",99.6,99.86,98.24,99.54,-1.53,382000,{"date":2308,"open":2309,"high":2310,"low":1900,"close":2311,"change":2312,"percent_change":1320,"volume":2313,"transactions":9,"vwap":2311},"2025-07-31",102.19,102.89,101.07,-1.78,274800,{"date":2315,"open":2316,"high":2032,"low":2317,"close":1325,"change":505,"percent_change":327,"volume":2318,"transactions":9,"vwap":1325},"2025-07-30",103.43,102.31,242600,{"date":2320,"open":2321,"high":2322,"low":1430,"close":2323,"change":2324,"percent_change":1793,"volume":2325,"transactions":9,"vwap":2323},"2025-07-29",103.71,103.76,103.41,-0.36,452900,{"date":2327,"open":2328,"high":2328,"low":1744,"close":2009,"change":1465,"percent_change":1139,"volume":2329,"transactions":9,"vwap":2009},"2025-07-28",104.4,281000,{"date":2331,"open":1335,"high":1281,"low":2031,"close":1281,"change":1785,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1281},"2025-07-25",1.67,359400,{"date":2335,"open":2336,"high":1340,"low":2337,"close":1898,"change":1952,"percent_change":1952,"volume":2338,"transactions":9,"vwap":1898},"2025-07-24",102.24,102.18,633300,{"date":2340,"open":1844,"high":2341,"low":2342,"close":2343,"change":2126,"percent_change":485,"volume":2344,"transactions":9,"vwap":2343},"2025-07-23",102.7,102.050003,102.65,516400,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-22",99.96,101.6,101.43,2.57,2.6,307200,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":723,"percent_change":723,"volume":2358,"transactions":9,"vwap":2357},"2025-07-21",99.99,98.85,98.86,285900,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-18",100.41,99.32,99.53,-0.43,268100,{"date":2367,"open":2368,"high":2266,"low":2368,"close":2347,"change":846,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2347},"2025-07-17",98.95,0.93,278100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1003,"percent_change":761,"volume":2377,"transactions":9,"vwap":2376},"2025-07-16",99.019997,99.19,97.69,99.040001,223000,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-15",100.54,98.44,98.53,-1.62,383600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-14",99.45,100.21,99.38,100.15,0.68,237500,{"date":2394,"open":2395,"high":2266,"low":1882,"close":1882,"change":812,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1882},"2025-07-11",100,-1.14,252100,{"date":2399,"open":1845,"high":2400,"low":1310,"close":2401,"change":53,"percent_change":53,"volume":2402,"transactions":9,"vwap":2401},"2025-07-10",101.32,100.62,305800,{"date":2404,"open":2380,"high":2405,"low":2406,"close":2407,"change":833,"percent_change":833,"volume":2408,"transactions":9,"vwap":2407},"2025-07-09",100.6,99.65,100.52,211600,{"date":2410,"open":2411,"high":1923,"low":2412,"close":2413,"change":168,"percent_change":168,"volume":1169,"transactions":9,"vwap":2413},"2025-07-08",99.98,99.58,100.040001,{"date":2415,"open":2416,"high":2401,"low":2417,"close":2418,"change":544,"percent_change":2419,"volume":2044,"transactions":9,"vwap":2418},"2025-07-07",100.29,99.11,99.92,-1.01,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2264,"change":2425,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2264},"2025-07-03",100.23,100.99,100.099998,0.94,168800,{"date":2428,"open":2429,"high":2395,"low":2430,"close":2395,"change":877,"percent_change":877,"volume":2431,"transactions":9,"vwap":2395},"2025-07-02",99.37,98.91,493600,{"date":2433,"open":2434,"high":2418,"low":2434,"close":2435,"change":803,"percent_change":647,"volume":2436,"transactions":9,"vwap":2435},"2025-07-01",97.95,99.35,597400,{"date":2438,"open":2439,"high":2440,"low":1860,"close":2303,"change":793,"percent_change":793,"volume":2441,"transactions":9,"vwap":2303},"2025-06-30",98.41,98.48,191300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2381,"change":733,"percent_change":1423,"volume":2447,"transactions":9,"vwap":2381},"2025-06-27",98,99.029999,97.78,156200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":176,"percent_change":1296,"volume":2454,"transactions":9,"vwap":2453},"2025-06-26",97.019997,97.91,96.86,97.59,231000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2162,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-25",97.79,97.9,96.42,96.59,-0.98,152000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":846,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-24",97.21,97.8,96.73,97.55,0.95,163400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":205,"percent_change":761,"volume":1313,"transactions":9,"vwap":2476},"2025-06-23",95.95,96.71,95.07,96.63,{"date":2478,"open":2459,"high":2479,"low":2480,"close":2481,"change":1041,"percent_change":1041,"volume":2482,"transactions":9,"vwap":2481},"2025-06-20",96.88,95.51,96.13,909400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2481,"change":168,"percent_change":168,"volume":2488,"transactions":9,"vwap":2481},"2025-06-18",96.21,97.099998,95.98,154600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":618,"volume":2495,"transactions":9,"vwap":2493},"2025-06-17",96.35,96.93,96.010002,-0.88,169500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":136,"percent_change":1810,"volume":2502,"transactions":9,"vwap":2501},"2025-06-16",97.19,97.5,96.66,96.89,180100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":467,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-13",96.68,97.44,95.81,96.3,-1.59,236800,{"date":2512,"open":2450,"high":2513,"low":2514,"close":1860,"change":1474,"percent_change":1474,"volume":2515,"transactions":9,"vwap":1860},"2025-06-12",97.94,96.96,288100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":505,"percent_change":751,"volume":2522,"transactions":9,"vwap":2521},"2025-06-11",98.43,98.54,97.24,97.66,156700,{"date":2524,"open":2382,"high":2525,"low":2526,"close":2527,"change":495,"percent_change":495,"volume":2528,"transactions":9,"vwap":2527},"2025-06-10",98.65,97.97,98.22,147600,{"date":2530,"open":2531,"high":2532,"low":2446,"close":2533,"change":2534,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-09",98.75,98.82,98.37,0.04,159900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":495,"percent_change":495,"volume":2542,"transactions":9,"vwap":2541},"2025-06-06",98.83,98.98,98.019997,98.33,147400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2440,"change":1213,"percent_change":1213,"volume":2548,"transactions":9,"vwap":2440},"2025-06-05",98.52,99.089996,98.029999,208900,{"date":2550,"open":2551,"high":1887,"low":2533,"close":2552,"change":495,"percent_change":495,"volume":2553,"transactions":9,"vwap":2552},"2025-06-04",98.42,98.39,157300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2519,"change":1336,"percent_change":1025,"volume":2559,"transactions":9,"vwap":2519},"2025-06-03",97.29,98.57,97,282700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":307,"percent_change":307,"volume":2565,"transactions":9,"vwap":2563},"2025-06-02",97.14,97.22,95.71,404700,{"date":2567,"open":2568,"high":2521,"low":2569,"close":2570,"change":1229,"percent_change":580,"volume":2571,"transactions":9,"vwap":2570},"2025-05-30",96.84,96.38,97.3,204300,{"date":2573,"open":2375,"high":2375,"low":2574,"close":2575,"change":853,"percent_change":1062,"volume":2576,"transactions":9,"vwap":2575},"2025-05-29",96.61,97.52,192400,{"date":2578,"open":2579,"high":2579,"low":2486,"close":2580,"change":447,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-28",98.8,97.25,-1.2,223800,{"date":2584,"open":2585,"high":2381,"low":2479,"close":2518,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2518},"2025-05-27",97.73,2.06,2.14,197700,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":476,"percent_change":794,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",95.23,96.79,96.37,150500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":317,"percent_change":579,"volume":2601,"transactions":9,"vwap":2600},"2025-05-22",96.52,97.18,96.080002,96.54,173300,{"date":2603,"open":2604,"high":2605,"low":2592,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-21",98.45,98.59,96.81,-2.57,-2.59,153200,{"date":2611,"open":2612,"high":2613,"low":2445,"close":2389,"change":960,"percent_change":960,"volume":2614,"transactions":9,"vwap":2389},"2025-05-20",99.59,99.83,159300,{"date":2616,"open":1879,"high":2617,"low":1879,"close":2618,"change":318,"percent_change":318,"volume":2619,"transactions":9,"vwap":2618},"2025-05-19",99.84,99.72,159000,{"date":2621,"open":2445,"high":2424,"low":2622,"close":2347,"change":2623,"percent_change":2027,"volume":2582,"transactions":9,"vwap":2347},"2025-05-16",98.7,0.97,{"date":2625,"open":2458,"high":2417,"low":2458,"close":2626,"change":1854,"percent_change":1601,"volume":2627,"transactions":9,"vwap":2626},"2025-05-15",98.99,243800,{"date":2629,"open":2445,"high":2630,"low":2604,"close":2557,"change":627,"percent_change":627,"volume":909,"transactions":9,"vwap":2557},"2025-05-14",99.29,{"date":2632,"open":2633,"high":2630,"low":2622,"close":2368,"change":861,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2368},"2025-05-13",98.9,0.39,298100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2557,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2557},"2025-05-12",98.63,98.87,97.4,3.34,3.51,301700,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2591,"change":477,"percent_change":495,"volume":2648,"transactions":9,"vwap":2591},"2025-05-09",95.84,95.059998,165200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2127,"volume":2656,"transactions":9,"vwap":2654},"2025-05-08",95.15,96.36,94.69,95.37,1.09,283300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":598,"percent_change":853,"volume":2663,"transactions":9,"vwap":2662},"2025-05-07",94.29,94.7,93.59,94.28,263500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":723,"percent_change":1534,"volume":2670,"transactions":9,"vwap":2669},"2025-05-06",94.11,94.68,93.58,94.029999,166500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2660,"change":1109,"percent_change":1109,"volume":2676,"transactions":9,"vwap":2660},"2025-05-05",94.17,95.34,94.050003,178600,{"date":2678,"open":2679,"high":2475,"low":2680,"close":2667,"change":934,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2667},"2025-05-02",93.9,93.86,2.29,292100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1474,"percent_change":1473,"volume":2689,"transactions":9,"vwap":2688},"2025-05-01",92.79,93.63,92.34,92.56,414600,{"date":2691,"open":2692,"high":2693,"low":179,"close":2694,"change":914,"percent_change":476,"volume":2695,"transactions":9,"vwap":2694},"2025-04-30",91,92.55,92.36,216000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":151,"percent_change":1343,"volume":2702,"transactions":9,"vwap":2701},"2025-04-29",91.43,92.89,91.24,92.52,269500,{"date":183,"open":2704,"high":2705,"low":2706,"close":2707,"change":277,"percent_change":168,"volume":2708,"transactions":9,"vwap":2707},91.68,92.54,90.91,91.79,221600]