[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSMO":3,"homepage-market-summary":30,"stock-historical-XSMO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSMO","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 SmallCap Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7789,0.6332,"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},81.29,81.36,81.6113,80.89,81.9,-0.61,-0.74,341745.907345,93.68,68.59,257241.30621492828,50.6,4469,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"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":23,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},60.48,247793,90444267.859947,31.69,"2025-04-28",[184,187,197,206,216,227,238,247,256,266,277,288,299,310,318,328,337,347,356,367,376,386,397,408,416,427,436,445,454,464,475,485,495,504,515,526,535,545,555,566,575,586,596,607,615,625,636,646,657,667,678,687,696,706,714,723,734,744,753,761,772,780,790,799,806,812,819,828,833,842,851,858,866,875,884,891,899,906,914,921,929,935,942,950,959,966,974,982,987,992,1001,1008,1015,1021,1028,1034,1042,1048,1055,1062,1071,1079,1086,1092,1099,1107,1112,1120,1124,1130,1138,1144,1152,1158,1165,1171,1177,1183,1190,1196,1202,1208,1216,1221,1229,1236,1242,1249,1258,1266,1273,1280,1287,1296,1304,1310,1318,1326,1332,1340,1347,1354,1359,1367,1374,1380,1389,1397,1405,1413,1420,1428,1436,1444,1451,1459,1466,1474,1481,1489,1496,1503,1508,1514,1520,1527,1534,1541,1547,1554,1561,1568,1574,1581,1588,1595,1600,1607,1612,1618,1626,1634,1639,1645,1652,1659,1664,1671,1679,1685,1691,1698,1705,1712,1718,1724,1731,1736,1743,1750,1755,1761,1768,1775,1781,1786,1792,1798,1804,1811,1817,1822,1827,1833,1839,1847,1853,1859,1868,1876,1885,1893,1900,1907,1914,1921,1929,1935,1942,1950,1956,1964,1973,1980,1986,1993,1999,2006,2010,2014,2021,2029,2035,2041,2044,2050,2054,2058,2063,2069,2076,2081,2087,2091,2096,2098,2104,2108,2112,2115,2121,2127,2132,2137,2142,2146,2149,2154,2161,2164,2169,2174,2179,2184,2187,2191,2195,2199,2205,2209,2215,2219,2223,2227,2235,2242,2248,2254,2261,2268,2275,2282,2290,2297,2304,2310,2317,2322,2329,2336,2342,2349,2356,2363,2369,2376,2382,2387,2393,2397,2403,2407,2414,2420,2427,2432,2438,2446,2451,2456,2462,2467,2472,2478,2486,2492,2496,2502,2508,2514,2522,2530,2537,2544,2550,2556,2562,2569,2576,2582,2587,2595,2601,2607,2612,2621,2627,2633,2640,2646,2651,2655,2660,2666,2670,2675,2682,2689,2695,2700,2707,2715,2722,2728,2734],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3304,81.2421,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",82,82.51,81.84,-1.13,-1.36,193566.65317,2473,82.1134,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":38,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",83.84,82.88,83.03,-0.56,176662.850232,2642,83.1775,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":67,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",83.49,83.99,82.53,83.5,-0.06,277790.351565,3267,83.4882,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",83.02,83.75,82.92,83.55,1.48,1.8,190631.593543,2539,83.5137,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",81.23,82.305,80.85,82.07,0.49,0.6,411527.275401,4309,81.5984,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":192,"volume":244,"transactions":245,"vwap":246},"2026-09-30",82.87,83.1499,81.58,-0.93,357616.181403,3927,82.3067,{"date":248,"open":249,"high":250,"low":189,"close":190,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",83.04,83.31,-0.41,-0.49,211294.608493,2378,82.3659,{"date":257,"open":258,"high":259,"low":260,"close":220,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",82.34,83.05,81.9902,0.18,0.22,196854.917369,2657,82.5941,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",82.7,83,82.14,82.74,0.43,0.52,281776.448476,3102,82.5832,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",81.67,82.5899,81.5,82.31,0.21,0.26,246547.886773,2586,81.991,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",82.3,82.42,81.782,82.1,-0.65,-0.79,251078.637944,3176,82.0894,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",82.71,83.305,82.35,82.75,0.36,0.44,247770.78067,2664,82.7847,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":283,"percent_change":284,"volume":315,"transactions":316,"vwap":317},"2026-09-21",82.81,82.28,82.39,303055.850081,5773,82.531,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",82.17,82.18,81.6064,-0.09,-0.11,465329.13445,1775,81.8535,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":135,"volume":334,"transactions":335,"vwap":336},"2026-09-17",83.19,82.16,82.27,0.48,268907.94454,2450,82.4473,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":272,"volume":344,"transactions":345,"vwap":346},"2026-09-16",81.93,82.55,80.93,81.79,0.35,460889.904251,4139,82.0242,{"date":348,"open":282,"high":282,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",81.01,81.44,-0.85,-1.03,469323.429638,3599,81.4726,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",82.54,82.93,82.23,82.29,-1.46,-1.74,480104.294666,4012,82.6191,{"date":368,"open":369,"high":369,"low":370,"close":219,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",84.51,83.56,0.19,0.23,183769.749354,2242,83.8651,{"date":377,"open":378,"high":379,"low":380,"close":370,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",83.47,84.13,83.23,-0.6,-0.71,216082.167106,2582,83.5392,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",84.79,85.29,84.08,84.16,-0.94,-1.1,308003.069178,3381,84.4019,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",85.01,85.52,84.8569,85.1,0.06,0.07,189651.561517,2456,85.1789,{"date":409,"open":379,"high":410,"low":379,"close":411,"change":412,"percent_change":150,"volume":413,"transactions":414,"vwap":415},"2026-09-04",85.075,85.04,0.62,166860.523275,2335,84.852,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",84.27,84.48,83.575,84.42,0.68,0.81,295489.830497,2942,84.2434,{"date":428,"open":330,"high":429,"low":430,"close":431,"change":106,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",83.93,83.06,83.74,1.07,261997.655859,3279,83.5612,{"date":437,"open":380,"high":438,"low":301,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",83.435,82.85,-0.81,-0.97,352481.401117,3314,82.9805,{"date":446,"open":447,"high":391,"low":448,"close":449,"change":252,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",84.1,83.34,83.66,-0.58,157854.49339,2487,83.5197,{"date":455,"open":456,"high":457,"low":447,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",85.79,85.87,84.15,-1.54,-1.8,584876.20657,3577,84.4225,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",85.68,85.845,85.06,85.69,0.03,0.04,265581.043066,2400,85.585,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":343,"volume":482,"transactions":483,"vwap":484},"2026-08-26",85.41,85.835,85.2758,85.66,0.3,325492.69908,2915,85.5056,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",85.97,85.03,85.36,0.09,0.11,179472.799959,2236,85.2971,{"date":496,"open":497,"high":497,"low":410,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",85.93,85.27,-0.78,-0.91,242428.660236,3134,85.3959,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",86.22,86.31,85.6,86.05,0.46,0.54,281001.830041,2975,86.0042,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",86.57,86.59,85.51,85.59,-1.66,-1.9,280451.380024,3482,85.9727,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":450,"volume":532,"transactions":533,"vwap":534},"2026-08-19",88.6,87.04,87.25,-0.51,489794.086568,4616,87.781,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",89.19,87.6951,87.76,-2.24,-2.49,341250.3179,4279,88.0785,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":510,"volume":552,"transactions":553,"vwap":554},"2026-08-17",89.49,90.08,89.4175,90,0.41,216970.433632,3173,89.824,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",88.525,89.65,88.45,89.59,0.84,0.95,195993.965329,3100,89.2367,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":22,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",89.72,88.72,88.75,-0.68,245131.996896,3152,89.2969,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",89.67,89.76,88.82,89.36,0.58,0.65,233722.541037,3232,89.3086,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":306,"volume":593,"transactions":594,"vwap":595},"2026-08-11",88.91,89.26,88.585,88.78,0.39,287685.163647,3591,88.8685,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",88.76,88.8295,88.27,88.39,-0.31,-0.35,209104.431818,2648,88.4811,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":305,"percent_change":551,"volume":612,"transactions":613,"vwap":614},"2026-08-07",89.17,88.07,88.7,181775.853742,2482,88.7392,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":381,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",89.03,90.11,88.23,88.34,-0.67,248942.260225,2439,89.0212,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",89.92,90.68,88.88,88.94,-1.2,-1.33,321857.415898,3818,89.5367,{"date":637,"open":609,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",90.4699,88.83,90.14,1.79,2.03,287090.203775,4021,89.7426,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",87.07,88.4299,86.75,88.35,1.59,1.83,293312.34063,3630,87.7748,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",87.85,85.75,86.76,-0.2,-0.23,169025.126517,2605,86.8609,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",86.04,87.01,85.64,86.96,2.17,2.56,242430.456626,3512,86.331,{"date":679,"open":680,"high":681,"low":419,"close":388,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",86.8,86.86,-2.2,-2.53,343788.528102,4529,85.3404,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":22,"volume":693,"transactions":694,"vwap":695},"2026-07-28",87.39,85.95,86.99,-0.53,187515.553476,2591,86.6435,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":404,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",88.12,88.58,86.635,87.52,0.08,261138.040009,2749,87.3388,{"date":707,"open":569,"high":569,"low":708,"close":709,"change":710,"percent_change":351,"volume":711,"transactions":712,"vwap":713},"2026-07-24",87.24,87.45,-0.75,251589.637329,2981,87.8114,{"date":715,"open":716,"high":559,"low":717,"close":718,"change":323,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",87.5,87.41,88.2,-0.1,240554.045897,2998,88.0552,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",88.31,88.805,88.1301,88.29,-0.43,-0.48,237748.562808,2302,88.4524,{"date":735,"open":736,"high":737,"low":738,"close":569,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",87.67,88.825,87.15,1.87,2.15,261529.673767,2944,88.1306,{"date":745,"open":718,"high":746,"low":747,"close":748,"change":500,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",88.59,86.83,86.85,-1.04,170316.549684,2453,87.571,{"date":754,"open":755,"high":756,"low":755,"close":539,"change":603,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",86.64,88.43,-0.4,332251.336611,4273,87.6723,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",87.8,89.11,87.765,88.11,-0.64,-0.72,333780.379062,3777,88.2963,{"date":773,"open":774,"high":591,"low":775,"close":570,"change":776,"percent_change":581,"volume":777,"transactions":778,"vwap":779},"2026-07-15",88.37,87.88,0.51,198299.432941,2789,88.4603,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":150,"volume":787,"transactions":788,"vwap":789},"2026-07-14",88.73,88.92,87.98,88.24,0.64,278687.350554,3126,88.3228,{"date":791,"open":559,"high":639,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",87.37,87.6,-1.52,-1.71,263612.455188,3198,87.9114,{"date":800,"open":537,"high":801,"low":802,"close":803,"change":804,"percent_change":602,"volume":805,"transactions":9,"vwap":803},"2026-07-10",89.44,88.64,89.12,-0.28,244100,{"date":807,"open":808,"high":809,"low":580,"close":810,"change":234,"percent_change":422,"volume":811,"transactions":9,"vwap":810},"2026-07-09",89.73,89.95,89.4,231800,{"date":813,"open":814,"high":815,"low":659,"close":816,"change":817,"percent_change":381,"volume":818,"transactions":9,"vwap":816},"2026-07-08",88.52,89.29,88.8,-0.54,239700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",90.53,90.73,88.87,89.34,-1.69,-1.86,176700,{"date":829,"open":628,"high":830,"low":628,"close":831,"change":581,"percent_change":786,"volume":832,"transactions":9,"vwap":831},"2026-07-06",91.88,91.029999,207400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",92.23,92.61,89.38,90.45,-1.42,-1.55,346800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",93.22,93.4,91.78,91.87,-1.76,-1.88,349400,{"date":852,"open":853,"high":25,"low":830,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",92.33,93.63,1.62,1.76,204800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":175,"volume":865,"transactions":9,"vwap":863},"2026-06-29",91.38,92.13,90.57,92.010002,0.91,290700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",90.66,91.51,90.24,91.099998,-0.12,-0.13,376600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",90.82,91.91,90.33,91.22,1.38,1.54,212500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":582,"percent_change":150,"volume":890,"transactions":9,"vwap":889},"2026-06-24",89.42,90.79,89.14,89.84,245200,{"date":892,"open":893,"high":894,"low":895,"close":537,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":537},"2026-06-23",87.89,89.77,87.74,-0.95,-1.05,196200,{"date":900,"open":901,"high":902,"low":903,"close":640,"change":904,"percent_change":261,"volume":905,"transactions":9,"vwap":640},"2026-06-22",90.17,90.34,89.46,0.16,317400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":739,"volume":913,"transactions":9,"vwap":911},"2026-06-18",89.99,90.019997,88.84,89.98,1.65,240400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":381,"percent_change":621,"volume":920,"transactions":9,"vwap":919},"2026-06-17",89.07,89.8,88.029999,88.33,260400,{"date":922,"open":923,"high":821,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",90.29,88.68,88.93,-1.06,-1.18,270400,{"date":930,"open":931,"high":932,"low":903,"close":908,"change":933,"percent_change":481,"volume":934,"transactions":9,"vwap":908},"2026-06-15",91.07,91.29,0.27,178600,{"date":936,"open":937,"high":938,"low":629,"close":568,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":568},"2026-06-12",89.23,90.55,1.08,1.22,218100,{"date":943,"open":944,"high":945,"low":946,"close":802,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":802},"2026-06-11",86.4,88.74,86.24,3.27,3.83,303900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",86.49,87.56,85.23,85.37,-1.22,-1.41,262600,{"date":960,"open":736,"high":961,"low":962,"close":518,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":518},"2026-06-09",88.41,84.35,-0.07,-0.08,379400,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",87.51,86.35,86.66,0.57,0.66,150700,{"date":975,"open":976,"high":619,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",87.9,85.67,86.089996,-2.66,-3,180800,{"date":983,"open":984,"high":985,"low":650,"close":570,"change":432,"percent_change":940,"volume":986,"transactions":9,"vwap":570},"2026-06-04",87.21,89.13,145200,{"date":988,"open":775,"high":651,"low":989,"close":990,"change":252,"percent_change":202,"volume":991,"transactions":9,"vwap":990},"2026-06-03",87.34,87.68,214700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",87.050003,88.42,87.029999,88.17,1.26,1.45,163300,{"date":1002,"open":1003,"high":1004,"low":506,"close":1005,"change":956,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",87.35,88.28,86.91,-1.38,243700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":392,"percent_change":926,"volume":1014,"transactions":9,"vwap":1013},"2026-05-29",88.69,88.9,87.71,88.13,235700,{"date":1016,"open":925,"high":810,"low":1017,"close":916,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":916},"2026-05-28",88.14,-0.14,-0.16,220800,{"date":1022,"open":937,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":272,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",89.37,88.32,89.21,0.38,239600,{"date":1029,"open":989,"high":925,"low":1030,"close":639,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":639},"2026-05-26",87.17,2.77,3.22,237600,{"date":1035,"open":1036,"high":1037,"low":954,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",85.73,86.42,86.059998,0.82,0.96,154900,{"date":1043,"open":369,"high":508,"low":1044,"close":1045,"change":1046,"percent_change":403,"volume":1047,"transactions":9,"vwap":1045},"2026-05-21",84.23,85.24,0.05,209700,{"date":1049,"open":431,"high":1050,"low":221,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",85.33,85.19,1.85,2.22,212200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":448,"change":1060,"percent_change":896,"volume":1061,"transactions":9,"vwap":448},"2026-05-19",83.8,84.040001,82.36,-0.8,201700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",85.26,85.32,83.78,84.14,-0.62,-0.73,222600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":540,"volume":1078,"transactions":9,"vwap":1076},"2026-05-15",85.46,85.5,84.68,84.76,-1.94,251300,{"date":1080,"open":1081,"high":994,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1054,"transactions":9,"vwap":1083},"2026-05-14",86.54,86.16,86.7,0.75,0.87,{"date":1087,"open":1088,"high":1088,"low":1089,"close":690,"change":804,"percent_change":1090,"volume":1091,"transactions":9,"vwap":690},"2026-05-13",86.38,85.07,-0.32,188600,{"date":1093,"open":1094,"high":1095,"low":1089,"close":1096,"change":162,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-12",87.099998,87.18,86.23,-1.53,245100,{"date":1100,"open":1101,"high":1102,"low":717,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",87.48,88.099998,87.57,0.37,0.42,221000,{"date":1108,"open":1109,"high":968,"low":650,"close":1110,"change":582,"percent_change":1084,"volume":1111,"transactions":9,"vwap":1110},"2026-05-08",87.26,87.2,232300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",88,86.050003,86.55,-1.16,-1.32,232000,{"date":1121,"open":766,"high":766,"low":970,"close":1012,"change":1068,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1012},"2026-05-06",-0.7,289100,{"date":1125,"open":689,"high":1126,"low":689,"close":919,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":919},"2026-05-05",88.57,1.77,2.04,203800,{"date":1131,"open":1132,"high":1133,"low":1038,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",86.88,87.38,86.56,-0.55,-0.63,336000,{"date":1139,"open":1140,"high":1141,"low":518,"close":1142,"change":1104,"percent_change":272,"volume":1143,"transactions":9,"vwap":1142},"2026-05-01",87,87.55,87.11,203500,{"date":1145,"open":1146,"high":661,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",85.16,84.88,86.74,2.9,3.46,209800,{"date":1153,"open":1154,"high":1154,"low":1155,"close":199,"change":1156,"percent_change":162,"volume":1157,"transactions":9,"vwap":199},"2026-04-29",84.93,83.51,-1.14,416400,{"date":1159,"open":480,"high":1160,"low":1161,"close":1162,"change":23,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-28",86,84.41,84.98,-0.86,181600,{"date":1166,"open":946,"high":952,"low":1167,"close":1168,"change":663,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",85.44,85.72,-0.27,221200,{"date":1172,"open":1173,"high":944,"low":1089,"close":690,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":690},"2026-04-24",85.98,0.45,0.53,261200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1074,"change":551,"percent_change":333,"volume":1182,"transactions":9,"vwap":1074},"2026-04-23",85.4,86.099998,84.43,227900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":412,"percent_change":150,"volume":1189,"transactions":9,"vwap":1188},"2026-04-22",85.49,85.54,84.67,85.089996,372100,{"date":1191,"open":489,"high":1192,"low":1193,"close":1194,"change":768,"percent_change":351,"volume":1195,"transactions":9,"vwap":1194},"2026-04-21",85.7,84.25,84.47,217700,{"date":1197,"open":421,"high":1198,"low":421,"close":1051,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1051},"2026-04-20",85.25,0.4,0.47,215500,{"date":1203,"open":1204,"high":1179,"low":1205,"close":388,"change":1206,"percent_change":674,"volume":1207,"transactions":9,"vwap":388},"2026-04-17",83.77,83.38,2.12,269200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",82.63,82.76,82.21,82.67,0.01,283900,{"date":1217,"open":380,"high":380,"low":1218,"close":1219,"change":381,"percent_change":768,"volume":1220,"transactions":9,"vwap":1219},"2026-04-15",81.82,82.66,367300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":581,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-14",83.029999,83.52,82.6,83.26,0.7,176100,{"date":1230,"open":350,"high":1231,"low":350,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",82.72,82.68,0.92,1.13,165500,{"date":1237,"open":282,"high":282,"low":1238,"close":1239,"change":602,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",81.57,81.76,-0.38,183600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":232,"change":1247,"percent_change":106,"volume":1248,"transactions":9,"vwap":232},"2026-04-09",81.14,82.44,81,0.72,302300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",81.07,81.59,80.5,81.35,2.89,3.68,346100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":423,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",77.64,78.6,77.28,78.46,0.63,180500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":490,"percent_change":167,"volume":1272,"transactions":9,"vwap":1271},"2026-04-06",77.71,77.92,77.080002,77.83,359600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1106,"transactions":9,"vwap":1277},"2026-04-02",75.49,78.059998,77.74,0.78,1.01,{"date":1281,"open":1282,"high":1271,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",76.86,76.96,0.94,1.24,332400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",74.71,76.48,74.5,76.019997,2.53,3.44,329900,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-30",75.86,73.24,73.49,-1.51,-2.01,325300,{"date":1305,"open":1306,"high":1307,"low":1289,"close":1308,"change":1163,"percent_change":192,"volume":1309,"transactions":9,"vwap":1308},"2026-03-27",75.43,75.93,75,240900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1298,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1298},"2026-03-26",76.91,77.49,75.68,-1.84,-2.37,233700,{"date":1319,"open":1320,"high":1321,"low":1283,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",77.34,77.85,77.7,1.27,1.66,153200,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":940,"percent_change":855,"volume":1331,"transactions":9,"vwap":1330},"2026-03-24",74.6,76.84,76.43,191700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":222,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",75.13,76.44,75.089996,75.21,2.01,170000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":363,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",75.67,73.5,73.73,-2.31,459800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":305,"percent_change":333,"volume":1353,"transactions":9,"vwap":1352},"2026-03-19",74.48,76.15,74.24,75.47,435500,{"date":1355,"open":1356,"high":1292,"low":1336,"close":1357,"change":926,"percent_change":46,"volume":1358,"transactions":9,"vwap":1357},"2026-03-18",75.82,75.11,198000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1105,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",76.099998,76.41,75.7,76.17,0.55,187800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1084,"percent_change":175,"volume":1373,"transactions":9,"vwap":1372},"2026-03-16",75.97,76.37,75.56,75.75,316600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1308,"change":1018,"percent_change":145,"volume":1379,"transactions":9,"vwap":1308},"2026-03-13",75.85,76.089996,74.69,452400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",75.52,75.96,75.040001,75.14,-1.5,-1.96,341800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":662,"volume":1396,"transactions":9,"vwap":1394},"2026-03-11",76.71,77.11,75.99,76.64,-0.15,451900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":602,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",76.89,78.31,76.67,76.79,-0.24,427900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":140,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",75.28,77.24,74.16,77.029999,0.9,419900,{"date":1414,"open":1415,"high":1399,"low":1292,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",76.74,76.34,-1.87,-2.39,252800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":848,"volume":1427,"transactions":9,"vwap":1425},"2026-03-05",78.92,79.35,77.43,78.21,-1.4,378500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":481,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",79.9,80,78.83,79.61,0.24,268800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":631,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-03",78.47,79.76,77.55,79.37,-1.49,285900,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":562,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",78.69,80.78,80.57,0.76,366100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":749,"volume":1458,"transactions":9,"vwap":1456},"2026-02-27",79.67,79.83,79.2,79.81,-0.84,205200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1105,"percent_change":273,"volume":1465,"transactions":9,"vwap":1464},"2026-02-26",80.8,81.2,79.73,80.65,313700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":864,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",80.059998,80.36,79.26,80.23,1.15,197900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1411,"percent_change":1472,"volume":1480,"transactions":9,"vwap":1479},"2026-02-24",78.76,79.59,78.7,79.32,175200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",79.44,77.89,78.42,-1.26,-1.58,220100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":306,"percent_change":1495,"volume":1488,"transactions":9,"vwap":1494},"2026-02-20",79.029999,80.089996,78.87,79.68,0.56,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":252,"percent_change":22,"volume":1502,"transactions":9,"vwap":1501},"2026-02-19",79.25,79.53,78.74,79.24,288600,{"date":1504,"open":1494,"high":1505,"low":1483,"close":1463,"change":1506,"percent_change":904,"volume":1507,"transactions":9,"vwap":1463},"2026-02-18",80.71,0.13,450000,{"date":1509,"open":1510,"high":1492,"low":1511,"close":1512,"change":964,"percent_change":719,"volume":1513,"transactions":9,"vwap":1512},"2026-02-17",79.74,79.099998,79.6,300900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1494,"change":1247,"percent_change":864,"volume":1519,"transactions":9,"vwap":1494},"2026-02-13",79.16,80.12,78.54,197200,{"date":1521,"open":1522,"high":18,"low":1432,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-12",80.97,78.96,-1.43,-1.78,312800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":67,"percent_change":212,"volume":1533,"transactions":9,"vwap":1532},"2026-02-11",81.019997,81.21,79.69,80.39,208000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":603,"percent_change":729,"volume":1540,"transactions":9,"vwap":1539},"2026-02-10",80.87,81.010002,80.34,80.44,189200,{"date":1542,"open":1543,"high":1462,"low":1543,"close":1544,"change":1199,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-09",80.26,80.79,0.5,229100,{"date":1548,"open":1493,"high":1549,"low":1550,"close":1532,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1532},"2026-02-06",80.56,78.65,2.59,3.33,274200,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":971,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-05",77.21,78.64,77.8,0.74,238300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":323,"percent_change":872,"volume":1567,"transactions":9,"vwap":1566},"2026-02-04",77.59,77.86,76.62,77.23,394800,{"date":1569,"open":1320,"high":1564,"low":1570,"close":1571,"change":1572,"percent_change":470,"volume":1573,"transactions":9,"vwap":1571},"2026-02-03",76.27,77.32,0.02,346500,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":881,"volume":1580,"transactions":9,"vwap":1578},"2026-02-02",76.13,77.63,77.3,1.05,274100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1122,"percent_change":500,"volume":1587,"transactions":9,"vwap":1586},"2026-01-30",76.23,76.99,75.66,76.25,206900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1174,"percent_change":135,"volume":1594,"transactions":9,"vwap":1593},"2026-01-29",76.76,77.12,76.010002,76.95,326100,{"date":1596,"open":1597,"high":1571,"low":1586,"close":1598,"change":1214,"percent_change":1214,"volume":1599,"transactions":9,"vwap":1598},"2026-01-28",77.14,76.5,208500,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":294,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",76.92,76.19,76.49,-0.5,210500,{"date":1608,"open":1593,"high":1609,"low":1610,"close":1584,"change":1046,"percent_change":403,"volume":1611,"transactions":9,"vwap":1584},"2026-01-26",77.5,76.65,182700,{"date":1613,"open":1614,"high":1614,"low":1598,"close":1615,"change":60,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-23",78.010002,76.94,-1.6,297400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":172,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-22",79.019997,79.19,78.07,78.19,-0.04,375900,{"date":1627,"open":1591,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",78.58,76.83,78.22,1.55,2.02,535300,{"date":1635,"open":1636,"high":1320,"low":1350,"close":1401,"change":382,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1401},"2026-01-20",76.46,-0.92,433100,{"date":1640,"open":1563,"high":1641,"low":1642,"close":1643,"change":964,"percent_change":719,"volume":1644,"transactions":9,"vwap":1643},"2026-01-16",77.67,77.050003,77.38,175900,{"date":1646,"open":1610,"high":1647,"low":1610,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-15",77.9,77.46,1.32,1.73,198700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":305,"percent_change":333,"volume":1658,"transactions":9,"vwap":1657},"2026-01-14",75.79,76.22,75.36,76.14,184600,{"date":1660,"open":1585,"high":1570,"low":1661,"close":1662,"change":481,"percent_change":1199,"volume":1663,"transactions":9,"vwap":1662},"2026-01-13",75.58,75.78,219600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1365,"percent_change":150,"volume":1670,"transactions":9,"vwap":1669},"2026-01-12",74.47,75.55,74.43,75.48,147300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":939,"volume":1678,"transactions":9,"vwap":1676},"2026-01-09",74.45,74.95,74,74.93,0.8,246800,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":510,"percent_change":412,"volume":1684,"transactions":9,"vwap":1683},"2026-01-08",73.48,74.18,74.13,222400,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":730,"percent_change":294,"volume":1690,"transactions":9,"vwap":1689},"2026-01-07",74.27,72.98,73.67,275600,{"date":1692,"open":1693,"high":1409,"low":1694,"close":1695,"change":1174,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-06",73.43,72.73,74.15,0.61,342800,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1677,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-05",73.14,74.019997,73.7,1.1,287600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":106,"percent_change":1285,"volume":1711,"transactions":9,"vwap":1710},"2026-01-02",72.23,72.97,72.15,72.9,140900,{"date":1713,"open":1688,"high":1688,"low":1714,"close":1715,"change":66,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",71.95,72.010002,-1.77,123300,{"date":1719,"open":1720,"high":1720,"low":1299,"close":1721,"change":440,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-30",74.040001,73.31,-1.09,146300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":531,"percent_change":571,"volume":1730,"transactions":9,"vwap":1729},"2025-12-29",74.31,74.52,73.91,74.12,113100,{"date":1732,"open":1289,"high":1289,"low":1733,"close":1734,"change":323,"percent_change":872,"volume":1735,"transactions":9,"vwap":1734},"2025-12-26",74.38,74.63,91600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":261,"percent_change":1434,"volume":1742,"transactions":9,"vwap":1741},"2025-12-24",74.55,74.74,74.39,74.72,75400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":719,"percent_change":873,"volume":1749,"transactions":9,"vwap":1748},"2025-12-23",74.56,74.77,74.35,74.54,165800,{"date":1751,"open":1729,"high":1752,"low":1729,"close":1753,"change":1559,"percent_change":175,"volume":1754,"transactions":9,"vwap":1753},"2025-12-22",74.8,74.64,255600,{"date":1756,"open":1757,"high":1695,"low":1758,"close":1759,"change":1175,"percent_change":1247,"volume":1760,"transactions":9,"vwap":1759},"2025-12-19",73.62,73.4,73.9,125700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1200,"volume":1767,"transactions":9,"vwap":1765},"2025-12-18",73.66,74.25,73.37,0.34,121700,{"date":1769,"open":1683,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":631,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",74.57,72.88,73.029999,-0.89,189000,{"date":1776,"open":1753,"high":1752,"low":1777,"close":1778,"change":710,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-16",73.64,73.92,-1,204700,{"date":1782,"open":1783,"high":1656,"low":1770,"close":1784,"change":1572,"percent_change":470,"volume":1785,"transactions":9,"vwap":1784},"2025-12-15",75.050003,74.67,151900,{"date":1787,"open":1788,"high":1307,"low":1789,"close":1790,"change":631,"percent_change":1487,"volume":1791,"transactions":9,"vwap":1790},"2025-12-12",75.89,74.53,74.65,210900,{"date":1793,"open":1794,"high":1788,"low":1746,"close":1376,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1376},"2025-12-11",74.81,1.18,1.58,202300,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1784,"change":1802,"percent_change":222,"volume":1803,"transactions":9,"vwap":1784},"2025-12-10",73.54,75.099998,1.09,236400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":305,"percent_change":233,"volume":1810,"transactions":9,"vwap":1809},"2025-12-09",73.13,73.97,73.12,73.58,166400,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1018,"percent_change":145,"volume":1816,"transactions":9,"vwap":1815},"2025-12-08",73.81,73.089996,73.22,226700,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1018,"percent_change":145,"volume":1265,"transactions":9,"vwap":1821},"2025-12-05",73.79,73.11,73.36,{"date":1823,"open":1820,"high":1824,"low":1825,"close":1343,"change":551,"percent_change":1495,"volume":1826,"transactions":9,"vwap":1343},"2025-12-04",73.96,72.94,255000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1814,"change":135,"percent_change":423,"volume":1832,"transactions":9,"vwap":1814},"2025-12-03",72.74,73.34,72.47,216300,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1170,"transactions":9,"vwap":1836},"2025-12-02",73.2,72.5,-0.18,-0.25,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1006,"volume":1846,"transactions":9,"vwap":1844},"2025-12-01",72.86,73.15,72.61,72.68,-1.02,202200,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1702,"change":1851,"percent_change":371,"volume":1852,"transactions":9,"vwap":1702},"2025-11-28",73.86,73.46,0.14,177900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1545,"percent_change":422,"volume":1858,"transactions":9,"vwap":1857},"2025-11-26",73.18,74.29,73.56,230800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-25",71.72,73.35,71.61,73.059998,1.72,2.41,166000,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",70.37,71.48,71.34,1.17,1.67,262100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-21",68.94,70.76,68.92,70.17,1.56,2.27,290500,{"date":1886,"open":1887,"high":1888,"low":26,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-20",71.010002,71.27,68.61,-1.21,-1.73,233200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1434,"percent_change":1766,"volume":1899,"transactions":9,"vwap":1898},"2025-11-19",70.019997,70.61,69.65,69.82,216500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-18",69.050003,70.07,69.58,0,299700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1904,"change":1912,"percent_change":522,"volume":1913,"transactions":9,"vwap":1904},"2025-11-17",70.7,71.080002,69.29,-1.35,592700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":471,"percent_change":403,"volume":1920,"transactions":9,"vwap":1919},"2025-11-14",70,71.25,69.9,70.93,372400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":848,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",72.44,72.62,70.58,70.89,-2.42,272800,{"date":1930,"open":1924,"high":1931,"low":1932,"close":1933,"change":481,"percent_change":551,"volume":1934,"transactions":9,"vwap":1933},"2025-11-12",73.42,72.6,72.65,422000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":172,"percent_change":1624,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",72.39,72.56,71.98,72.35,221900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1365,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-10",72.52,72.82,72.040001,72.38,0.77,229700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":933,"percent_change":1026,"volume":1007,"transactions":9,"vwap":1955},"2025-11-07",71,71.97,70.69,71.83,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-06",72.99,71.54,71.56,-1.19,-1.64,460000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-05",71.58,73.040001,71.38,72.75,1.35,1.89,207800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":817,"percent_change":710,"volume":1979,"transactions":9,"vwap":1978},"2025-11-04",71.73,72.059998,71.3,71.4,324400,{"date":1981,"open":1982,"high":1714,"low":1983,"close":1984,"change":481,"percent_change":1105,"volume":1985,"transactions":9,"vwap":1984},"2025-11-03",71.79,70.95,71.94,304600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":262,"percent_change":116,"volume":1992,"transactions":9,"vwap":1991},"2025-10-31",71.65,71.89,71.2,71.64,265400,{"date":1994,"open":1995,"high":1841,"low":1996,"close":1997,"change":1779,"percent_change":1006,"volume":1998,"transactions":9,"vwap":1997},"2025-10-30",72.089996,71.28,71.42,243800,{"date":2000,"open":1710,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":794,"volume":2005,"transactions":9,"vwap":2003},"2025-10-29",73.29,71.81,72.42,-1.12,258600,{"date":2007,"open":2008,"high":2008,"low":1721,"close":1800,"change":1605,"percent_change":571,"volume":2009,"transactions":9,"vwap":1800},"2025-10-28",73.99,318400,{"date":2011,"open":2012,"high":1289,"low":1728,"close":1720,"change":470,"percent_change":471,"volume":2013,"transactions":9,"vwap":1720},"2025-10-27",74.68,144300,{"date":2015,"open":2016,"high":2017,"low":2008,"close":2018,"change":2019,"percent_change":864,"volume":2020,"transactions":9,"vwap":2018},"2025-10-24",74.2,74.49,74.010002,0.67,218900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1830,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1830},"2025-10-23",72.48,73.39,72.45,0.71,0.98,132400,{"date":2030,"open":1763,"high":2031,"low":2032,"close":2033,"change":441,"percent_change":1118,"volume":2034,"transactions":9,"vwap":2033},"2025-10-22",73.74,71.86,72.63,411500,{"date":2036,"open":1931,"high":2037,"low":1771,"close":2038,"change":283,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-21",73.68,73.6,0.29,132500,{"date":2042,"open":1855,"high":1777,"low":1825,"close":2024,"change":864,"percent_change":998,"volume":2043,"transactions":9,"vwap":2024},"2025-10-20",218200,{"date":2045,"open":2046,"high":1708,"low":2047,"close":2023,"change":2048,"percent_change":251,"volume":2049,"transactions":9,"vwap":2023},"2025-10-17",72.4,72.050003,-0.3,242700,{"date":2051,"open":2052,"high":2052,"low":1836,"close":2053,"change":440,"percent_change":393,"volume":1195,"transactions":9,"vwap":2053},"2025-10-16",73.83,72.78,{"date":2055,"open":1800,"high":1675,"low":1772,"close":2056,"change":135,"percent_change":423,"volume":2057,"transactions":9,"vwap":2056},"2025-10-15",73.59,193800,{"date":2059,"open":1990,"high":1299,"low":1990,"close":2060,"change":1284,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-14",73,1.3,179500,{"date":2064,"open":1982,"high":1940,"low":2065,"close":1976,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1976},"2025-10-13",71.63,1.29,1.82,126500,{"date":2070,"open":2071,"high":1841,"low":2072,"close":2073,"change":460,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-10",72.67,70.73,70.77,-2.48,219300,{"date":2077,"open":1806,"high":2078,"low":2025,"close":2079,"change":440,"percent_change":393,"volume":2080,"transactions":9,"vwap":2079},"2025-10-09",73.3,72.57,129500,{"date":2082,"open":2083,"high":1850,"low":2084,"close":2085,"change":582,"percent_change":106,"volume":2086,"transactions":9,"vwap":2085},"2025-10-08",73.050003,72.64,73.38,166900,{"date":2088,"open":2052,"high":2052,"low":1836,"close":1694,"change":2089,"percent_change":631,"volume":2090,"transactions":9,"vwap":1694},"2025-10-07",-0.88,217100,{"date":2092,"open":2093,"high":1747,"low":1800,"close":2094,"change":1046,"percent_change":404,"volume":2095,"transactions":9,"vwap":2094},"2025-10-06",74.3,73.61,113500,{"date":2097,"open":1849,"high":1747,"low":1300,"close":1857,"change":964,"percent_change":324,"volume":2043,"transactions":9,"vwap":1857},"2025-10-03",{"date":2099,"open":2100,"high":2101,"low":2102,"close":1777,"change":53,"percent_change":1851,"volume":2103,"transactions":9,"vwap":1777},"2025-10-02",73.47,73.72,72.66,185500,{"date":2105,"open":2106,"high":1813,"low":1825,"close":1800,"change":172,"percent_change":1624,"volume":2107,"transactions":9,"vwap":1800},"2025-10-01",73.32,174600,{"date":2109,"open":1693,"high":2037,"low":1710,"close":2110,"change":372,"percent_change":116,"volume":2111,"transactions":9,"vwap":2110},"2025-09-30",73.57,165700,{"date":2113,"open":1702,"high":1702,"low":1864,"close":1830,"change":490,"percent_change":167,"volume":2114,"transactions":9,"vwap":1830},"2025-09-29",153800,{"date":2116,"open":1843,"high":2001,"low":1938,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-26",73.25,0.86,1.19,178800,{"date":2122,"open":2123,"high":1944,"low":2124,"close":1937,"change":2125,"percent_change":252,"volume":2126,"transactions":9,"vwap":1937},"2025-09-25",72.17,71.76,-0.36,191300,{"date":2128,"open":1778,"high":2129,"low":1969,"close":1969,"change":1722,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1969},"2025-09-24",74.029999,-1.48,171600,{"date":2133,"open":2134,"high":2017,"low":2101,"close":2135,"change":490,"percent_change":167,"volume":2136,"transactions":9,"vwap":2135},"2025-09-23",73.82,73.84,234700,{"date":2138,"open":1758,"high":1813,"low":2139,"close":2140,"change":510,"percent_change":1264,"volume":2141,"transactions":9,"vwap":2140},"2025-09-22",72.95,73.75,225100,{"date":2143,"open":2144,"high":2144,"low":1855,"close":2001,"change":1457,"percent_change":192,"volume":2145,"transactions":9,"vwap":2001},"2025-09-19",74.51,291300,{"date":2147,"open":2060,"high":1682,"low":2148,"close":1683,"change":1882,"percent_change":740,"volume":1606,"transactions":9,"vwap":1683},"2025-09-18",72.85,{"date":2150,"open":2151,"high":1807,"low":2152,"close":2079,"change":283,"percent_change":2039,"volume":2153,"transactions":9,"vwap":2079},"2025-09-17",72.53,72.11,236000,{"date":2155,"open":2156,"high":1945,"low":2157,"close":2158,"change":2159,"percent_change":382,"volume":2160,"transactions":9,"vwap":2158},"2025-09-16",72.72,71.87,72.36,-0.52,594400,{"date":2162,"open":1343,"high":1343,"low":1829,"close":1771,"change":804,"percent_change":1240,"volume":2163,"transactions":9,"vwap":1771},"2025-09-15",155900,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":192,"percent_change":794,"volume":2168,"transactions":9,"vwap":2167},"2025-09-12",74.21,73.16,155700,{"date":2170,"open":2167,"high":2171,"low":2060,"close":1856,"change":999,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1856},"2025-09-11",74.32,1.99,179600,{"date":2175,"open":1864,"high":1693,"low":1938,"close":2176,"change":145,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-10",72.84,-0.26,163600,{"date":2180,"open":2106,"high":2106,"low":2158,"close":1772,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1772},"2025-09-09",-0.33,-0.45,248800,{"date":2185,"open":2186,"high":2186,"low":1844,"close":1821,"change":1851,"percent_change":371,"volume":2062,"transactions":9,"vwap":1821},"2025-09-08",73.44,{"date":2188,"open":2037,"high":2189,"low":2033,"close":1815,"change":963,"percent_change":719,"volume":2190,"transactions":9,"vwap":1815},"2025-09-05",74.11,363500,{"date":2192,"open":2193,"high":2085,"low":2193,"close":2001,"change":432,"percent_change":222,"volume":2194,"transactions":9,"vwap":2001},"2025-09-04",72.49,305000,{"date":2196,"open":1946,"high":2084,"low":1982,"close":2197,"change":172,"percent_change":1624,"volume":2198,"transactions":9,"vwap":2197},"2025-09-03",72.22,143200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2125,"percent_change":1605,"volume":2204,"transactions":9,"vwap":2202},"2025-09-02",71.69,72.25,71.45,223300,{"date":2206,"open":2207,"high":2207,"low":2158,"close":1843,"change":251,"percent_change":202,"volume":2208,"transactions":9,"vwap":1843},"2025-08-29",73.099998,246400,{"date":2210,"open":2117,"high":2211,"low":2212,"close":2213,"change":470,"percent_change":471,"volume":2214,"transactions":9,"vwap":2213},"2025-08-28",73.28,72.7,73.019997,158000,{"date":2216,"open":1924,"high":1806,"low":2217,"close":1958,"change":1766,"percent_change":1200,"volume":2218,"transactions":9,"vwap":1958},"2025-08-27",72.54,298600,{"date":2220,"open":2047,"high":2221,"low":1714,"close":1933,"change":422,"percent_change":1284,"volume":2222,"transactions":9,"vwap":1933},"2025-08-26",72.83,214000,{"date":2224,"open":2025,"high":2033,"low":2225,"close":1953,"change":767,"percent_change":2089,"volume":2226,"transactions":9,"vwap":1953},"2025-08-25",71.91,1040800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1843,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1843},"2025-08-22",70.64,72.8,70.57,2.35,3.34,315800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":963,"percent_change":719,"volume":2241,"transactions":9,"vwap":2240},"2025-08-21",70.099998,70.35,69.88,70.26,137000,{"date":2243,"open":2238,"high":2244,"low":2245,"close":2246,"change":663,"percent_change":2181,"volume":2247,"transactions":9,"vwap":2246},"2025-08-20",70.52,69.75,70.33,222900,{"date":2249,"open":2231,"high":2250,"low":2251,"close":2252,"change":1046,"percent_change":404,"volume":2253,"transactions":9,"vwap":2252},"2025-08-19",71.019997,70.28,70.56,149200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":262,"percent_change":116,"volume":2260,"transactions":9,"vwap":2259},"2025-08-18",70.34,70.63,70.25,70.51,109000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":729,"percent_change":22,"volume":2267,"transactions":9,"vwap":2266},"2025-08-15",70.84,70.86,69.97,70.29,117100,{"date":2269,"open":1887,"high":2270,"low":2271,"close":2272,"change":352,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-14",71.029999,70.32,70.72,-1.44,222000,{"date":2276,"open":2277,"high":2278,"low":1954,"close":2279,"change":939,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-13",71.11,71.77,71.75,1.53,439200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2285},"2025-08-12",68.98,70.67,68.93,2.2,3.21,303800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":490,"percent_change":1506,"volume":2296,"transactions":9,"vwap":2295},"2025-08-11",68.4,68.66,68.34,68.47,179200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":904,"percent_change":372,"volume":2303,"transactions":9,"vwap":2302},"2025-08-08",68.62,68.81,68.24,68.38,128400,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":251,"percent_change":381,"volume":2309,"transactions":9,"vwap":2308},"2025-08-07",68.95,67.93,68.22,194600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":551,"percent_change":234,"volume":2316,"transactions":9,"vwap":2315},"2025-08-06",68.54,68.72,68.25,68.63,214800,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2308,"change":167,"percent_change":261,"volume":2321,"transactions":9,"vwap":2308},"2025-08-05",68.33,67.4,206200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":175,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-04",67.48,68.099998,67.23,1.49,367600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1773,"percent_change":2335,"volume":2218,"transactions":9,"vwap":2334},"2025-08-01",67.18,67.53,66.16,67.099998,-1.31,{"date":2337,"open":2302,"high":2338,"low":2339,"close":2340,"change":450,"percent_change":351,"volume":2341,"transactions":9,"vwap":2340},"2025-07-31",68.75,67.83,67.99,138700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":167,"percent_change":261,"volume":2348,"transactions":9,"vwap":2347},"2025-07-30",68.69,69.44,68.26,68.57,234500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":470,"percent_change":471,"volume":2355,"transactions":9,"vwap":2354},"2025-07-29",68.84,68.96,68.36,68.45,154500,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-28",68.58,68.15,68.42,-0.01,316100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":511,"percent_change":1677,"volume":2368,"transactions":9,"vwap":2366},"2025-07-25",68.089996,68.43,67.8,102800,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1525,"volume":2375,"transactions":9,"vwap":2373},"2025-07-24",68.88,67.78,67.89,-1.23,128000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":582,"percent_change":562,"volume":2381,"transactions":9,"vwap":2379},"2025-07-23",68.85,69.12,68.68,147500,{"date":2383,"open":2384,"high":2380,"low":2385,"close":2295,"change":1214,"percent_change":1214,"volume":2386,"transactions":9,"vwap":2295},"2025-07-22",68.39,68.040001,182000,{"date":2388,"open":2389,"high":2306,"low":2390,"close":2391,"change":471,"percent_change":403,"volume":2392,"transactions":9,"vwap":2391},"2025-07-21",68.82,68.37,68.46,221100,{"date":2394,"open":2395,"high":2395,"low":2319,"close":2360,"change":768,"percent_change":749,"volume":2396,"transactions":9,"vwap":2360},"2025-07-18",69.45,327800,{"date":2398,"open":2315,"high":2399,"low":2366,"close":2400,"change":971,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-17",69.27,69.14,0.83,159300,{"date":2404,"open":2405,"high":2293,"low":2406,"close":2347,"change":1174,"percent_change":972,"volume":1129,"transactions":9,"vwap":2347},"2025-07-16",68.41,67.59,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1486,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-15",69.67,68.059998,68.12,-1.82,144200,{"date":2415,"open":2389,"high":2416,"low":2417,"close":2418,"change":1696,"percent_change":106,"volume":2419,"transactions":9,"vwap":2418},"2025-07-14",69.41,68.64,69.38,144800,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":710,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",69.21,68.56,68.77,-1.08,145800,{"date":2428,"open":2429,"high":1918,"low":2371,"close":2430,"change":551,"percent_change":135,"volume":2431,"transactions":9,"vwap":2430},"2025-07-10",69.040001,69.52,180300,{"date":2433,"open":2434,"high":2435,"low":2314,"close":2435,"change":1449,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-09",68.67,69.11,1.11,159600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":53,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-08",68.48,68.74,68.16,68.35,0.15,362900,{"date":2447,"open":2351,"high":1911,"low":2448,"close":2314,"change":192,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2314},"2025-07-07",67.96,-1.63,286900,{"date":2452,"open":2453,"high":2454,"low":2352,"close":2418,"change":234,"percent_change":1085,"volume":2455,"transactions":9,"vwap":2418},"2025-07-03",69.07,69.43,132100,{"date":2457,"open":2458,"high":2351,"low":2459,"close":2460,"change":1495,"percent_change":1039,"volume":2461,"transactions":9,"vwap":2460},"2025-07-02",68.28,67.94,68.78,265000,{"date":2463,"open":2464,"high":2371,"low":2464,"close":2308,"change":2465,"percent_change":2039,"volume":2466,"transactions":9,"vwap":2308},"2025-07-01",67.65,0.2,208100,{"date":2468,"open":2469,"high":2390,"low":2372,"close":2470,"change":323,"percent_change":873,"volume":2471,"transactions":9,"vwap":2470},"2025-06-30",68.21,68.019997,241600,{"date":2473,"open":2474,"high":2295,"low":2475,"close":2476,"change":1199,"percent_change":135,"volume":2477,"transactions":9,"vwap":2476},"2025-06-27",68.050003,67.56,68.11,390800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1649,"volume":2485,"transactions":9,"vwap":2483},"2025-06-26",67.089996,67.74,66.91,67.71,0.88,124300,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1069,"percent_change":2425,"volume":2491,"transactions":9,"vwap":2490},"2025-06-25",67.62,66.74,66.83,192600,{"date":2493,"open":2494,"high":2372,"low":2480,"close":2475,"change":1247,"percent_change":939,"volume":2495,"transactions":9,"vwap":2475},"2025-06-24",67.44,227200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":972,"percent_change":175,"volume":2501,"transactions":9,"vwap":2499},"2025-06-23",65.78,66.84,65.33,143000,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":67,"percent_change":964,"volume":2507,"transactions":9,"vwap":2506},"2025-06-20",66.63,65.95,66.18,126900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":233,"percent_change":1084,"volume":1358,"transactions":9,"vwap":2513},"2025-06-18",65.79,66.78,65.7,66.23,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":381,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-17",65.88,66.25,65.67,65.74,-0.9,162300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":561,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-16",66.2,66.81,66.059998,66.34,1.28,296800,{"date":2531,"open":2532,"high":2513,"low":2533,"close":2534,"change":66,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-13",65.8,65.31,65.5,-1.95,245400,{"date":2538,"open":2539,"high":2499,"low":2540,"close":2541,"change":1395,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-12",66.48,66.4,66.8,-0.22,126300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":719,"percent_change":1395,"volume":2043,"transactions":9,"vwap":2549},"2025-06-11",67.38,67.64,66.89,66.95,{"date":2551,"open":2552,"high":2553,"low":2511,"close":2554,"change":172,"percent_change":1624,"volume":2555,"transactions":9,"vwap":2554},"2025-06-10",67.27,67.35,67.050003,162500,{"date":2557,"open":2558,"high":2559,"low":2489,"close":2560,"change":116,"percent_change":510,"volume":2561,"transactions":9,"vwap":2560},"2025-06-09",67.34,67.37,67.080002,181300,{"date":2563,"open":2564,"high":2482,"low":2565,"close":2566,"change":1084,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-06",66.79,66.31,66.77,1.14,637700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1851,"percent_change":283,"volume":2575,"transactions":9,"vwap":2574},"2025-06-05",65.93,66.36,65.41,66.019997,220900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2516,"change":531,"percent_change":2581,"volume":1480,"transactions":9,"vwap":2516},"2025-06-04",66.39,66.44,65.87,-0.77,{"date":2583,"open":2574,"high":2584,"low":2585,"close":2578,"change":233,"percent_change":1559,"volume":2586,"transactions":9,"vwap":2578},"2025-06-03",66.56,65.51,214900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2361,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-02",65.92,65.96,64.87,65.9,-0.02,355200,{"date":2596,"open":2597,"high":2513,"low":2598,"close":2599,"change":1046,"percent_change":702,"volume":2600,"transactions":9,"vwap":2599},"2025-05-30",65.71,65.32,65.91,301900,{"date":2602,"open":2603,"high":2604,"low":2573,"close":2605,"change":53,"percent_change":2444,"volume":2606,"transactions":9,"vwap":2605},"2025-05-29",66.13,66.28,65.86,139500,{"date":2608,"open":2609,"high":2609,"low":2512,"close":2610,"change":1069,"percent_change":393,"volume":2611,"transactions":9,"vwap":2610},"2025-05-28",66.43,65.76,125300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-27",66,66.6,65.54,66.49,1.44,2.21,251400,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":323,"percent_change":1018,"volume":2626,"transactions":9,"vwap":2625},"2025-05-23",64.019997,65.26,65.050003,229600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":963,"percent_change":324,"volume":2222,"transactions":9,"vwap":2632},"2025-05-22",65.17,65.44,64.77,65.14,{"date":2634,"open":2592,"high":2635,"low":2636,"close":2637,"change":1426,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-21",66.29,65.029999,65.21,-2.1,189100,{"date":2641,"open":2642,"high":2643,"low":2540,"close":2644,"change":323,"percent_change":873,"volume":2645,"transactions":9,"vwap":2644},"2025-05-20",66.59,66.82,66.61,211800,{"date":2647,"open":2590,"high":2648,"low":2519,"close":2649,"change":1837,"percent_change":1169,"volume":2650,"transactions":9,"vwap":2649},"2025-05-19",66.73,66.7,269600,{"date":2652,"open":2517,"high":2482,"low":2653,"close":2654,"change":412,"percent_change":1284,"volume":2586,"transactions":9,"vwap":2654},"2025-05-16",66.14,66.88,{"date":2656,"open":2599,"high":2604,"low":2657,"close":2658,"change":306,"percent_change":2019,"volume":2659,"transactions":9,"vwap":2658},"2025-05-15",65.61,66.26,176400,{"date":2661,"open":2506,"high":2662,"low":2663,"close":2664,"change":817,"percent_change":440,"volume":2665,"transactions":9,"vwap":2664},"2025-05-14",66.22,65.75,65.82,399100,{"date":2667,"open":2603,"high":2615,"low":2668,"close":2572,"change":971,"percent_change":1085,"volume":2669,"transactions":9,"vwap":2572},"2025-05-13",66.029999,357200,{"date":2671,"open":2540,"high":2672,"low":2673,"close":2510,"change":739,"percent_change":2674,"volume":1573,"transactions":9,"vwap":2510},"2025-05-12",66.68,65.18,2.93,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1214,"percent_change":1572,"volume":2681,"transactions":9,"vwap":2680},"2025-05-09",63.97,64.31,63.65,63.92,294200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1199,"percent_change":1264,"volume":2688,"transactions":9,"vwap":2687},"2025-05-08",64.11,64.46,63.23,63.91,260900,{"date":2690,"open":2691,"high":2687,"low":2692,"close":2693,"change":371,"percent_change":481,"volume":2694,"transactions":9,"vwap":2693},"2025-05-07",63.49,63.07,63.51,153100,{"date":2696,"open":2697,"high":2693,"low":2698,"close":2699,"change":872,"percent_change":145,"volume":1317,"transactions":9,"vwap":2699},"2025-05-06",62.55,62.4,63.32,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1403,"percent_change":1240,"volume":2706,"transactions":9,"vwap":2705},"2025-05-05",63.13,63.83,63,63.44,140600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":912,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-02",62.8,63.85,62.61,63.68,2.66,122700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":284,"percent_change":1105,"volume":2721,"transactions":9,"vwap":2720},"2025-05-01",62,62.6,61.36,62.029999,226800,{"date":2723,"open":2724,"high":2725,"low":178,"close":2726,"change":663,"percent_change":2727,"volume":1972,"transactions":9,"vwap":2726},"2025-04-30",61.11,61.9,61.77,-0.37,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2717,"change":933,"percent_change":306,"volume":2733,"transactions":9,"vwap":2717},"2025-04-29",61.4,62.19,60.81,315400,{"date":182,"open":2735,"high":2736,"low":2737,"close":2738,"change":490,"percent_change":2444,"volume":2739,"transactions":9,"vwap":2738},61.64,62.15,61.029999,61.73,98000]