[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSVM":3,"homepage-market-summary":30,"stock-historical-XSVM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSVM","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 Value with Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5063,1.65364,"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},65.98,65.38,66.155,65.285,65.59,0.39,0.59,28848.012419,72.97,52.86,36534.61229136255,65.2,5434,{"status":31,"indices":32,"watchlist":76,"sectors":98,"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":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",[99,104,109,114,119,124,129,133,137,142,147],{"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":23,"price":136,"is_up":11},"Materials","XLB",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},47.41,41444,15127187.685132,36.41,"2025-04-28",[184,187,196,207,218,229,239,249,259,269,279,290,298,307,317,326,335,345,353,364,374,385,395,404,414,425,434,445,455,465,475,485,493,500,511,520,531,539,549,559,569,580,591,600,611,619,628,639,648,658,667,677,686,697,706,715,724,734,742,752,762,772,780,788,794,799,806,813,819,827,833,839,845,850,857,864,871,878,886,894,900,907,912,920,928,933,938,946,953,959,967,972,980,987,993,1001,1008,1015,1021,1029,1036,1042,1048,1055,1063,1068,1073,1077,1083,1088,1095,1101,1108,1114,1120,1127,1133,1139,1145,1152,1159,1166,1175,1183,1190,1197,1204,1210,1219,1227,1235,1243,1248,1255,1261,1269,1276,1284,1289,1295,1302,1308,1316,1322,1329,1337,1344,1349,1357,1364,1370,1378,1386,1393,1401,1409,1418,1425,1433,1442,1449,1456,1463,1468,1476,1480,1487,1494,1500,1506,1512,1518,1525,1533,1539,1546,1553,1559,1566,1571,1576,1583,1589,1594,1600,1604,1610,1616,1620,1626,1633,1641,1645,1652,1658,1666,1672,1677,1681,1685,1691,1698,1702,1706,1711,1718,1722,1728,1735,1742,1748,1754,1760,1767,1771,1777,1783,1789,1797,1804,1812,1819,1826,1832,1840,1847,1855,1861,1868,1874,1878,1884,1891,1896,1901,1908,1913,1920,1925,1932,1939,1946,1953,1957,1962,1968,1975,1980,1988,1992,1999,2005,2009,2015,2023,2028,2032,2036,2042,2046,2049,2053,2058,2062,2068,2073,2080,2087,2092,2096,2101,2106,2110,2114,2118,2124,2128,2133,2138,2143,2147,2152,2158,2161,2168,2173,2179,2184,2187,2194,2197,2205,2211,2217,2222,2227,2234,2240,2248,2255,2262,2269,2275,2280,2286,2292,2297,2305,2310,2315,2318,2325,2331,2337,2341,2346,2353,2358,2363,2369,2374,2380,2386,2391,2399,2404,2410,2416,2424,2430,2436,2443,2450,2455,2460,2468,2475,2480,2485,2490,2495,2502,2507,2512,2517,2522,2528,2534,2541,2547,2553,2556,2561,2567,2573,2581,2587,2593,2599,2607,2611,2619,2626,2632,2638],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},261,65.7472,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",65.84,65.36,-0.91,-1.37,19004.921619,288,65.6371,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",66.42,66.8784,66.3001,66.5,0.04,0.06,24785.377482,329,66.5286,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",66.21,66.855,65.91,66.46,0.24,0.36,13886.066717,327,66.4306,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",66.33,66.61,66.145,66.22,0.45,0.68,23373.652436,412,66.2769,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",64.95,65.77,64.35,0.67,1.03,35994.454205,446,65.0028,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":191,"volume":246,"transactions":247,"vwap":248},"2026-09-30",65.94,65.9416,64.94,65.1,-0.6,88001.559639,683,65.1977,{"date":250,"open":251,"high":252,"low":190,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",65.99,66.1,65.7,-0.43,-0.65,15992.910783,406,65.6734,{"date":260,"open":212,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",66.555,65.92,66.13,-0.63,-0.94,45231.375096,555,66.2894,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",66.53,66.84,66.76,0.52,0.79,45741.657129,518,66.4644,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",66.36,66.51,65.95,66.24,0.02,0.03,51760.449551,608,66.1041,{"date":291,"open":292,"high":292,"low":223,"close":223,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",66.99,-0.99,-1.47,25674.744619,390,66.5809,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":202,"percent_change":203,"volume":304,"transactions":305,"vwap":306},"2026-09-22",67.55,67.91,67.125,67.21,22280.536731,289,67.5509,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",67.59,67.12,67.17,-0.46,-0.68,19527.277477,377,67.3698,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":38,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",67.77,67.34,67.63,-0.69,65825.283598,393,67.4266,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":145,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",68.96,68.07,68.1,-0.28,18457.559008,291,68.4082,{"date":336,"open":337,"high":338,"low":309,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",68.59,68.9596,68.29,-0.1571,-0.23,74315.139294,517,68.6199,{"date":346,"open":328,"high":328,"low":347,"close":348,"change":349,"percent_change":191,"volume":350,"transactions":351,"vwap":352},"2026-09-15",68.38,68.4471,-0.6307,47791.319016,307,68.587,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",69.06,69.3485,68.7601,69.0778,-0.0422,-0.06,42550.200474,460,69.1355,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":351,"vwap":373},"2026-09-11",69.57,69.706,68.905,69.12,0.18,0.26,37077.15226,69.1437,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",69.01,69.13,68.65,68.94,-0.34,-0.49,177078.096728,429,68.7557,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":381,"volume":392,"transactions":393,"vwap":394},"2026-09-09",69.41,69.61,68.98,69.28,-0.3425,28801.584519,441,69.299,{"date":396,"open":397,"high":397,"low":388,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",70.41,69.6225,-0.9414,-1.33,34487.643351,415,69.9177,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",69.7,70.6,70.5639,0.5189,0.74,12622.122391,249,70.4393,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",70.08,70.31,69.86,70.045,0.385,0.55,12814.063509,258,70.0659,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":423,"vwap":433},"2026-09-02",68.89,69.9141,69.66,1.05,1.53,27647.887334,69.6971,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",68.82,69.266923,68.3755,68.61,-0.53,-0.77,21663.102498,302,68.7988,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",69.6,69.045,69.14,-0.52,-0.75,23035.611193,348,69.1716,{"date":456,"open":457,"high":458,"low":459,"close":429,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",69.94,70.16,69.64,-0.09,-0.13,18514.860276,310,69.8073,{"date":466,"open":467,"high":468,"low":449,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",69.45,69.8899,69.75,-0.12,-0.17,25872.451359,278,69.7188,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":167,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",69.83,69.9,69.37,69.87,0.17,44303.744939,341,69.7997,{"date":486,"open":487,"high":487,"low":488,"close":469,"change":145,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",70.02,69.52,-0.27,172060.084811,339,69.6535,{"date":494,"open":495,"high":397,"low":496,"close":457,"change":470,"percent_change":471,"volume":497,"transactions":498,"vwap":499},"2026-08-24",70.07,69.9003,23378.055576,277,70.1302,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",69.97,70.1,69.725,70.06,0.5,0.72,21915.87466,313,69.9361,{"date":512,"open":513,"high":513,"low":387,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",69.89,69.56,-0.8,-1.14,33767.119152,360,69.6468,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",71.25,71.27,70.2718,70.36,-0.4375,-0.62,13835.903954,271,70.7514,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":351,"vwap":538},"2026-08-18",71.45,70.7975,-0.4751,-0.67,16762.484111,71.0822,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":440,"volume":546,"transactions":547,"vwap":548},"2026-08-17",71.26,71.55,71.23,71.2726,-0.3774,13863.20541,373,71.337,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":214,"volume":556,"transactions":557,"vwap":558},"2026-08-14",71.3,71.736919,71.2706,71.65,0.2572,19342.641014,362,71.5565,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",71.13,71.415,71.3928,0.571,0.81,31949.423749,427,71.3092,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",70.85,70.95,70.42,70.8218,0.2464,0.35,14969.450633,309,70.7768,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",70.65,71.02,70.57,70.5754,0.0054,0.01,26623.366017,314,70.8138,{"date":592,"open":593,"high":593,"low":594,"close":584,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",70.83,70.3,-0.1511,-0.21,53205.733359,453,70.5391,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",70.75,70.99,70.39,70.7211,-0.0289,-0.04,14341.544594,283,70.7808,{"date":612,"open":613,"high":613,"low":602,"close":602,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",72.01,-1.071,-1.49,21600.862798,273,71.2898,{"date":620,"open":25,"high":25,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",71.81,71.821,-0.8978,-1.23,77518.792592,376,72.2364,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",71.89,72.93,71.64,72.7188,0.6688,0.93,36147.7287,344,72.4317,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":423,"vwap":647},"2026-08-03",71.52,72.4599,72.05,0.85,1.19,22049.871332,71.9396,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":609,"vwap":657},"2026-07-31",71.44,71.7,70.53,71.2,-0.25,-0.35,31027.644863,71.352,{"date":659,"open":660,"high":661,"low":662,"close":533,"change":663,"percent_change":331,"volume":664,"transactions":665,"vwap":666},"2026-07-30",71.82,71.8445,70.94,-0.2018,39647.276293,347,71.432,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",71.84,72.21,71.6518,-0.5982,-0.83,11999.905821,259,71.8953,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":613},"2026-07-28",71.54,72.27,72.25,0.9905,1.39,66151.286127,294,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",71.28,71.67,71.0424,71.2595,0.302,0.43,55626.88147,270,71.3681,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":565,"volume":703,"transactions":704,"vwap":705},"2026-07-24",70.47,71.31,70.9575,0.5675,19020.120592,228,70.9776,{"date":707,"open":397,"high":708,"low":709,"close":604,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",70.45,69.8,-0.79,-1.11,28379.620925,322,70.113,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":470,"volume":722,"transactions":473,"vwap":723},"2026-07-22",71.17,71.235,70.745,71.18,-0.0839,75968.166371,71.0231,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":529,"vwap":733},"2026-07-21",70.82,71.269766,70.69,71.2639,0.5639,0.8,20478.479084,70.9301,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":441,"volume":740,"transactions":498,"vwap":741},"2026-07-20",71.32,70.67,70.7,-0.5475,16340.081972,70.9337,{"date":743,"open":744,"high":745,"low":583,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",71.56,72.13,71.2475,-0.7777,-1.08,34903.449784,262,71.5331,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",70.58,72.2308,72.0252,1.3645,1.93,93110.455495,410,71.9991,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",70.04,71.12,70.6607,0.8007,1.15,48852.5369,383,70.6953,{"date":773,"open":774,"high":774,"low":775,"close":418,"change":776,"percent_change":470,"volume":777,"transactions":778,"vwap":779},"2026-07-14",70.28,69.8009,-0.0873,23384.500523,248,70.0413,{"date":781,"open":457,"high":708,"low":782,"close":783,"change":784,"percent_change":172,"volume":785,"transactions":786,"vwap":787},"2026-07-13",69.7801,69.9473,-0.0227,21104.3188,237,69.9071,{"date":789,"open":790,"high":791,"low":790,"close":502,"change":274,"percent_change":792,"volume":793,"transactions":9,"vwap":502},"2026-07-10",69.54,70.080002,0.75,13500,{"date":795,"open":796,"high":447,"low":796,"close":467,"change":644,"percent_change":797,"volume":798,"transactions":9,"vwap":467},"2026-07-09",68.79,1.24,9300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":191,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",69.18,68.36,68.6,-1.31,16600,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":254,"volume":812,"transactions":9,"vwap":810},"2026-07-07",70,69.42,69.51,-0.3,11200,{"date":814,"open":815,"high":808,"low":815,"close":816,"change":371,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",69.46,69.81,0.37,40600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":254,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",70.15,70.44,69.19,69.55,-0.61,33300,{"date":828,"open":514,"high":829,"low":824,"close":830,"change":22,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",70.52,69.98,0.56,11600,{"date":834,"open":366,"high":835,"low":836,"close":837,"change":360,"percent_change":460,"volume":838,"transactions":9,"vwap":837},"2026-06-30",69.88,69.48,69.59,54700,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":515,"percent_change":516,"volume":844,"transactions":9,"vwap":843},"2026-06-29",70.35,69.31,69.65,34800,{"date":846,"open":469,"high":708,"low":809,"close":708,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":708},"2026-06-26",0.71,1.02,20100,{"date":851,"open":824,"high":852,"low":853,"close":854,"change":817,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-25",70.17,69.29,69.74,0.53,93600,{"date":858,"open":859,"high":860,"low":859,"close":479,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":479},"2026-06-24",68.64,69.49,0.9,1.31,22000,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":274,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-23",67.78,68.66,68.47,0.77,52600,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":380,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",68.11,68.46,67.95,-0.5,16700,{"date":879,"open":880,"high":881,"low":882,"close":339,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":339},"2026-06-18",68.019997,68.3,67.99,1.04,1.55,70700,{"date":887,"open":874,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",68.63,67.07,67.25,-1.2,-1.75,19900,{"date":895,"open":896,"high":836,"low":802,"close":897,"change":898,"percent_change":157,"volume":899,"transactions":9,"vwap":897},"2026-06-16",68.99,68.45,-0.29,7500,{"date":901,"open":902,"high":903,"low":867,"close":904,"change":905,"percent_change":710,"volume":906,"transactions":9,"vwap":904},"2026-06-15",69.72,69.82,68.74,-0.55,14900,{"date":908,"open":909,"high":366,"low":909,"close":853,"change":731,"percent_change":910,"volume":911,"transactions":9,"vwap":853},"2026-06-12",68.58,1.17,23200,{"date":913,"open":873,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",68.57,67.54,68.49,0.92,1.36,13800,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",67.52,68.24,67.57,0.05,0.07,25800,{"date":929,"open":930,"high":897,"low":931,"close":922,"change":224,"percent_change":234,"volume":932,"transactions":9,"vwap":922},"2026-06-09",67.62,66.89,111700,{"date":934,"open":889,"high":321,"low":889,"close":889,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":889},"2026-06-08",0.34,0.51,13000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":255,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-05",67.010002,67.24,66.48,66.73,-0.96,15100,{"date":947,"open":221,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":877,"transactions":9,"vwap":950},"2026-06-04",67.48,66.57,67.38,0.94,1.41,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":293,"percent_change":294,"volume":958,"transactions":9,"vwap":957},"2026-06-03",67.28,66.34,66.44,17400,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",66.38,67.5,67.43,1.09,1.64,14700,{"date":968,"open":969,"high":942,"low":283,"close":956,"change":596,"percent_change":970,"volume":971,"transactions":9,"vwap":956},"2026-06-01",66,-0.32,32100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":245,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",66.81,66.98,66.3,66.55,-0.89,31200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":172,"percent_change":607,"volume":986,"transactions":9,"vwap":985},"2026-05-28",67.040001,67.19,66.54,67.15,16300,{"date":988,"open":989,"high":990,"low":982,"close":991,"change":925,"percent_change":926,"volume":992,"transactions":9,"vwap":991},"2026-05-27",67.3,67.64,67.18,16100,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",66.67,67.32,67.13,0.78,1.18,16200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":410,"volume":919,"transactions":9,"vwap":1006},"2026-05-22",66.080002,66.49,65.9,66.35,0.49,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":481,"percent_change":371,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",65.28,66.019997,64.68,65.86,24000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":683,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",64.58,65.69,2.16,20500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":710,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",64.55,64.62,64.010002,64.3,-0.51,10900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":635,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",64.43,65.23,64.81,0.6,10800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":615,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-15",65.11,64.21,-2.27,27000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":253,"change":506,"percent_change":869,"volume":1047,"transactions":9,"vwap":253},"2026-05-14",65.61,66.089996,65.49,75000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":28,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":28},"2026-05-13",65.4,64.86,-0.1,-0.15,25200,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",66.050003,64.63,65.3,-0.85,-1.28,42200,{"date":1064,"open":310,"high":310,"low":1065,"close":1065,"change":1066,"percent_change":60,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",66.15,-0.84,19200,{"date":1069,"open":198,"high":889,"low":1070,"close":292,"change":644,"percent_change":1071,"volume":1072,"transactions":9,"vwap":292},"2026-05-08",66.41,1.29,22200,{"date":1074,"open":201,"high":201,"low":1057,"close":1075,"change":341,"percent_change":655,"volume":1076,"transactions":9,"vwap":1075},"2026-05-07",66.14,18200,{"date":1078,"open":1079,"high":273,"low":1080,"close":1081,"change":213,"percent_change":214,"volume":1082,"transactions":9,"vwap":1081},"2026-05-06",66.62,66.17,66.37,20600,{"date":1084,"open":1085,"high":1070,"low":1085,"close":263,"change":731,"percent_change":1086,"volume":1087,"transactions":9,"vwap":263},"2026-05-05",65.5,1.22,28400,{"date":1089,"open":969,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":46,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",66.2,65.029999,65.33,-0.92,19800,{"date":1096,"open":1065,"high":1097,"low":1098,"close":1099,"change":371,"percent_change":22,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",66.43,65.72,66.25,24300,{"date":1102,"open":1103,"high":281,"low":1104,"close":251,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":251},"2026-04-30",65.040001,64.96,0.83,1.27,18500,{"date":1109,"open":1110,"high":1013,"low":1038,"close":1111,"change":441,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",65.76,65.16,-1.17,19600,{"date":1115,"open":956,"high":956,"low":1116,"close":1117,"change":1118,"percent_change":596,"volume":1119,"transactions":9,"vwap":1117},"2026-04-28",65.8,65.93,-0.14,12200,{"date":1121,"open":1122,"high":284,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",65.74,66.07,0.38,0.58,15600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1018,"change":481,"percent_change":371,"volume":1132,"transactions":9,"vwap":1018},"2026-04-24",65.6,65.88,65.43,59300,{"date":1134,"open":1135,"high":253,"low":1104,"close":1136,"change":1137,"percent_change":410,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",65.099998,65.52,0.48,36000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1103,"change":1143,"percent_change":1007,"volume":1144,"transactions":9,"vwap":1103},"2026-04-22",65.22,64.82,0.32,21400,{"date":1146,"open":1147,"high":1148,"low":1058,"close":1149,"change":1150,"percent_change":322,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",65.21,65.68,64.72,-0.45,12300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":371,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",64.7,65.31,65.17,0.4,23800,{"date":1160,"open":1161,"high":18,"low":1162,"close":1163,"change":1164,"percent_change":1019,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",64.16,64.14,64.91,1.37,50400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",63.6,63.63,63.36,63.54,0.14,0.22,11700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-15",63.75,63.28,63.4,-0.37,-0.58,22600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":587,"percent_change":285,"volume":1189,"transactions":9,"vwap":1188},"2026-04-14",63.79,64.089996,63.44,63.77,28800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":847,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",62.85,63.76,62.74,1.13,22400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":811,"percent_change":38,"volume":1203,"transactions":9,"vwap":1202},"2026-04-10",63.41,63.53,62.87,63.049999,19400,{"date":1205,"open":1206,"high":1169,"low":1206,"close":1207,"change":1208,"percent_change":234,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",62.65,63.35,0.42,23100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",62.69,63.3,62.63,62.93,1.54,2.51,22500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":370,"volume":1226,"transactions":9,"vwap":1224},"2026-04-07",61.11,61.45,60.97,61.39,0.11,36500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":73,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",60.92,61.37,60.64,61.28,0.2,30800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-02",59.97,61.080002,59.8,0.46,0.76,21000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":214,"percent_change":1034,"volume":1014,"transactions":9,"vwap":1247},"2026-04-01",60.52,61.17,60.62,{"date":1249,"open":1250,"high":1245,"low":1251,"close":1252,"change":645,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",59.95,59.32,60.26,2.01,32400,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":811,"percent_change":1027,"volume":1260,"transactions":9,"vwap":1259},"2026-03-30",59.88,59.02,59.07,37700,{"date":1262,"open":1263,"high":1237,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",59.93,59.2,59.37,-0.76,-1.26,56600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1144,"transactions":9,"vwap":1273},"2026-03-26",59.73,60.6,60.13,-0.01,-0.02,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1124,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",60.27,60.37,59.64,60.14,0.64,30700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":150,"percent_change":797,"volume":1218,"transactions":9,"vwap":1288},"2026-03-24",58.57,60.23,59.76,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1086,"percent_change":122,"volume":1294,"transactions":9,"vwap":1293},"2026-03-23",58.66,59.56,59.029999,27300,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":536,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-20",58.49,57.69,57.81,-1.15,22300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":371,"percent_change":224,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",57.73,59.0099983,58.48,22100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":254,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",58.46,58.65,58.13,58.22,-0.73,37200,{"date":1317,"open":1318,"high":1319,"low":1311,"close":1311,"change":1225,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2026-03-17",58.87,59.19,0.19,25300,{"date":1323,"open":1324,"high":1325,"low":1306,"close":1326,"change":1327,"percent_change":693,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",58.92,59.14,58.54,0.25,20900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":145,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",58.8,58.81,58.09,58.29,-0.11,28200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":96,"percent_change":60,"volume":1343,"transactions":9,"vwap":1342},"2026-03-12",58.38,58.67,58.029999,58.4,21300,{"date":1345,"open":1346,"high":1347,"low":1332,"close":1325,"change":331,"percent_change":38,"volume":1348,"transactions":9,"vwap":1325},"2026-03-11",59.12,59.46,31900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":470,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",59.43,60.48,59.29,59.42,-0.07,36400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1355,"percent_change":470,"volume":1363,"transactions":9,"vwap":1362},"2026-03-09",58.74,59.66,57.49,59.49,91900,{"date":1365,"open":1271,"high":1271,"low":1366,"close":1292,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1292},"2026-03-06",58.76,-1.22,-2.01,62600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1112,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",61.25,61.49,60.36,60.78,-1.89,33600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":22,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",61.83,62.36,61.33,61.95,0.63,47500,{"date":1387,"open":1221,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":804,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",61.78,60.24,61.56,-0.82,41600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":23,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-02",61.049999,62.53,61.0099983,62.38,0.95,49300,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-27",62.3,61.6,61.79,-1.21,-1.92,55000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",62.96,63.49,62.33,63,0.08,0.13,31500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":140,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",62.56,62.92,61.9,1.11,31400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",61.7,62.46,62.23,0.54,0.88,26700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-23",62.99,63.11,61.27,61.69,-1.66,-2.62,75600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1207,"change":1447,"percent_change":1327,"volume":1448,"transactions":9,"vwap":1207},"2026-02-20",62.94,63.37,62.54,0.16,33900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":970,"percent_change":876,"volume":1455,"transactions":9,"vwap":1454},"2026-02-19",63.21,63.26,62.76,63.19,26600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":202,"percent_change":203,"volume":1462,"transactions":9,"vwap":1461},"2026-02-18",63.47,64.099998,63.31,63.51,34300,{"date":1464,"open":1465,"high":1466,"low":1202,"close":1458,"change":145,"percent_change":811,"volume":1467,"transactions":9,"vwap":1458},"2026-02-17",63.64,63.94,38900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":430,"volume":1475,"transactions":9,"vwap":1473},"2026-02-13",63.2,63.85,62.6,63.66,0.66,55300,{"date":1477,"open":1478,"high":233,"low":1479,"close":1414,"change":1391,"percent_change":1061,"volume":1356,"transactions":9,"vwap":1414},"2026-02-12",64.2,62.26,{"date":1481,"open":1482,"high":1483,"low":1200,"close":1484,"change":371,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-11",63.99,64.39,63.82,0.41,80300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1150,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-10",63.95,64.059998,63.56,-0.7,35400,{"date":1495,"open":1039,"high":1496,"low":1497,"close":1025,"change":331,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1025},"2026-02-09",64.38,63.93,-0.44,26500,{"date":1501,"open":1199,"high":1502,"low":1470,"close":1503,"change":1504,"percent_change":122,"volume":1505,"transactions":9,"vwap":1503},"2026-02-06",64.47,64.29,1.33,43000,{"date":1507,"open":1508,"high":1169,"low":1509,"close":1411,"change":1510,"percent_change":1266,"volume":1511,"transactions":9,"vwap":1411},"2026-02-05",63.13,62.67,-0.48,57700,{"date":1513,"open":1435,"high":1514,"low":1435,"close":1187,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1187},"2026-02-04",63.62,0.98,1.57,83600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1428,"change":1124,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1428},"2026-02-03",61.93,62.86,61.91,0.61,51500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":861,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-02",61.13,62.22,60.84,62.080002,1.47,70100,{"date":1534,"open":1535,"high":1536,"low":1352,"close":1537,"change":1275,"percent_change":172,"volume":1538,"transactions":9,"vwap":1537},"2026-01-30",60.75,61.36,61.18,38800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1399,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-29",60.42,61.2,60.34,1.58,61500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":489,"percent_change":1150,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",60.73,60.93,60.21,60.25,35300,{"date":1554,"open":1279,"high":1555,"low":1556,"close":1245,"change":1557,"percent_change":576,"volume":1558,"transactions":9,"vwap":1245},"2026-01-27",60.54,60.18,0.21,27700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1415,"percent_change":1416,"volume":1565,"transactions":9,"vwap":1564},"2026-01-26",60.41,60.45,59.89,60.31,34600,{"date":1567,"open":1373,"high":1373,"low":1568,"close":1287,"change":400,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1287},"2026-01-23",60.17,-2.16,29700,{"date":1572,"open":1573,"high":1403,"low":1574,"close":1390,"change":1274,"percent_change":1275,"volume":1575,"transactions":9,"vwap":1390},"2026-01-22",61.87,61.43,67600,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":758,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",60.080002,61.8,61.57,3.24,63300,{"date":1584,"open":1585,"high":1586,"low":1347,"close":1280,"change":1587,"percent_change":892,"volume":1588,"transactions":9,"vwap":1280},"2026-01-20",59.72,60,-1.06,74100,{"date":1590,"open":1591,"high":1591,"low":1272,"close":1592,"change":811,"percent_change":381,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",61,60.7,171600,{"date":1595,"open":1263,"high":1596,"low":1263,"close":1591,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1591},"2026-01-15",61.060001,0.96,1.6,17100,{"date":1601,"open":1354,"high":1578,"low":1354,"close":1602,"change":1523,"percent_change":235,"volume":1603,"transactions":9,"vwap":1602},"2026-01-14",60.040001,19700,{"date":1605,"open":1606,"high":1607,"low":1351,"close":1351,"change":1608,"percent_change":489,"volume":1609,"transactions":9,"vwap":1351},"2026-01-13",59.75,59.77,-0.16,12400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1355,"percent_change":470,"volume":1462,"transactions":9,"vwap":1615},"2026-01-12",59.24,59.74,59.13,59.59,{"date":1617,"open":1618,"high":1586,"low":1293,"close":1360,"change":1355,"percent_change":470,"volume":1619,"transactions":9,"vwap":1360},"2026-01-09",59.71,26300,{"date":1621,"open":1622,"high":1586,"low":1623,"close":1271,"change":910,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1271},"2026-01-08",58.42,58.24,2,125300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":254,"percent_change":1314,"volume":1632,"transactions":9,"vwap":1631},"2026-01-07",59,59.040001,58.23,58.56,24800,{"date":1634,"open":1635,"high":1258,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-06",58.17,58.14,58.99,0.7,1.2,66400,{"date":1642,"open":1643,"high":1332,"low":1643,"close":1334,"change":140,"percent_change":1639,"volume":1644,"transactions":9,"vwap":1334},"2026-01-05",57.79,185300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1240,"percent_change":565,"volume":1651,"transactions":9,"vwap":1650},"2026-01-02",57.26,57.76,56.95,57.6,408600,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":440,"percent_change":1093,"volume":1657,"transactions":9,"vwap":1656},"2025-12-31",57.65,57.09,57.14,25400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-30",58.060001,57.66,57.67,-0.33,-0.57,15300,{"date":1667,"open":1668,"high":1342,"low":1669,"close":1670,"change":380,"percent_change":1181,"volume":1671,"transactions":9,"vwap":1670},"2025-12-29",58.2,57.85,58,10000,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":67,"percent_change":460,"volume":877,"transactions":9,"vwap":1676},"2025-12-26",58.44,58.080002,58.34,{"date":1678,"open":1630,"high":1306,"low":1630,"close":1679,"change":1557,"percent_change":214,"volume":1680,"transactions":9,"vwap":1679},"2025-12-24",58.39,29500,{"date":1682,"open":1676,"high":1683,"low":1684,"close":1684,"change":811,"percent_change":1027,"volume":1475,"transactions":9,"vwap":1684},"2025-12-23",58.5,58.18,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1306,"change":1690,"percent_change":440,"volume":1448,"transactions":9,"vwap":1306},"2025-12-22",58.63,58.95,58.35,-0.31,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1180,"volume":1119,"transactions":9,"vwap":1696},"2025-12-19",58.88,58.9,58.61,58.79,-0.22,{"date":1699,"open":1700,"high":1351,"low":1318,"close":1305,"change":370,"percent_change":117,"volume":1701,"transactions":9,"vwap":1305},"2025-12-18",59.26,102800,{"date":1703,"open":1359,"high":1704,"low":1311,"close":1705,"change":1416,"percent_change":1173,"volume":1082,"transactions":9,"vwap":1705},"2025-12-17",59.41,58.83,{"date":1707,"open":1637,"high":1708,"low":1683,"close":1709,"change":489,"percent_change":312,"volume":1710,"transactions":9,"vwap":1709},"2025-12-16",59.27,58.7,23600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":360,"percent_change":1052,"volume":1717,"transactions":9,"vwap":1716},"2025-12-15",59.22,59.36,58.72,58.97,30400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1293,"change":489,"percent_change":312,"volume":1321,"transactions":9,"vwap":1293},"2025-12-12",59.51,58.85,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1485,"percent_change":1638,"volume":1727,"transactions":9,"vwap":1726},"2025-12-11",58.75,59.48,59.3,46000,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1504,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-10",57.5,59.16,58.89,2.31,31800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1157,"volume":1741,"transactions":9,"vwap":1739},"2025-12-09",57.63,57.87,57.56,0.23,34900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1118,"volume":1076,"transactions":9,"vwap":1746},"2025-12-08",57.57,57.61,57.33,-0.08,{"date":1749,"open":1750,"high":1650,"low":1751,"close":1752,"change":167,"percent_change":1557,"volume":1753,"transactions":9,"vwap":1752},"2025-12-05",57.46,57.34,57.41,6500,{"date":1755,"open":1752,"high":1756,"low":1757,"close":1758,"change":145,"percent_change":1663,"volume":1759,"transactions":9,"vwap":1758},"2025-12-04",57.53,57.19,57.29,11300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1474,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",56.98,57.59,57.48,1.16,23400,{"date":1768,"open":1647,"high":1647,"low":1769,"close":1770,"change":1275,"percent_change":607,"volume":1107,"transactions":9,"vwap":1770},"2025-12-02",56.64,56.82,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1415,"percent_change":1172,"volume":1776,"transactions":9,"vwap":1775},"2025-12-01",56.3,57.060001,56.84,17300,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":157,"volume":1035,"transactions":9,"vwap":1781},"2025-11-28",57.080002,56.69,56.76,-0.24,{"date":1784,"open":1785,"high":1745,"low":1786,"close":1787,"change":926,"percent_change":167,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",56.77,56.74,57,23500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-25",55.58,57.099998,56.93,1.72,3.12,26800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1327,"percent_change":224,"volume":1803,"transactions":9,"vwap":1802},"2025-11-24",54.94,55.4,54.76,55.21,16400,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-21",53.41,55.34,54.96,1.81,3.41,96700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":157,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-20",54.34,54.52,53.15,-0.78,27900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1274,"percent_change":1275,"volume":1825,"transactions":9,"vwap":1824},"2025-11-19",53.55,53.99,53.34,53.57,23700,{"date":1827,"open":1828,"high":1829,"low":26,"close":1830,"change":1157,"percent_change":792,"volume":1831,"transactions":9,"vwap":1830},"2025-11-18",52.87,53.71,53.58,28100,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-17",54.72,53.09,53.18,-1.6,-2.92,35200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":202,"percent_change":926,"volume":1846,"transactions":9,"vwap":1845},"2025-11-14",54.26,54.83,54.12,54.78,38500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1181,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-13",55.13,55.63,54.56,54.74,-1.05,81600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1415,"percent_change":1172,"volume":1860,"transactions":9,"vwap":1859},"2025-11-12",55.41,55.78,55.32,28500,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1447,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-11",55.049999,55.45,55.24,0.29,39900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1870,"change":214,"percent_change":1474,"volume":1873,"transactions":9,"vwap":1870},"2025-11-10",55.080002,55.33,54.7,35100,{"date":1875,"open":1876,"high":1843,"low":1876,"close":1834,"change":1877,"percent_change":430,"volume":1818,"transactions":9,"vwap":1834},"2025-11-07",54.02,0.57,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":265,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-06",54.89,54.15,-1.71,40900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1474,"percent_change":1890,"volume":1717,"transactions":9,"vwap":1889},"2025-11-05",54.44,55.37,54.4,55.09,1.21,{"date":1892,"open":108,"high":1893,"low":1894,"close":1895,"change":654,"percent_change":312,"volume":1196,"transactions":9,"vwap":1895},"2025-11-04",54.54,54.18,54.43,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":202,"percent_change":926,"volume":1144,"transactions":9,"vwap":1899},"2025-11-03",54.49,54.68,53.94,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1275,"percent_change":607,"volume":1907,"transactions":9,"vwap":1906},"2025-10-31",54.48,54.65,54.049999,54.64,38000,{"date":1909,"open":1910,"high":1911,"low":1903,"close":1910,"change":1697,"percent_change":1912,"volume":1432,"transactions":9,"vwap":1910},"2025-10-30",54.66,55.099998,-0.4,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1587,"percent_change":1376,"volume":1919,"transactions":9,"vwap":1918},"2025-10-29",55.62,56.11,54.63,54.88,38600,{"date":1921,"open":1922,"high":1923,"low":1850,"close":1924,"change":1150,"percent_change":515,"volume":1209,"transactions":9,"vwap":1924},"2025-10-28",56.080002,56.26,55.94,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":285,"percent_change":202,"volume":1931,"transactions":9,"vwap":1930},"2025-10-27",56.63,56.73,56.17,56.39,23900,{"date":1933,"open":1934,"high":1786,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-24",56.32,56.37,0.47,0.84,61000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1118,"percent_change":654,"volume":1945,"transactions":9,"vwap":1944},"2025-10-23",56.07,56.12,55.61,55.9,20300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1275,"percent_change":607,"volume":1952,"transactions":9,"vwap":1951},"2025-10-22",56,56.31,55.76,56.040001,15700,{"date":1954,"open":1950,"high":1955,"low":1950,"close":1956,"change":1225,"percent_change":1233,"volume":812,"transactions":9,"vwap":1956},"2025-10-21",56.24,56.060001,{"date":1958,"open":1959,"high":1948,"low":1959,"close":1960,"change":1431,"percent_change":1598,"volume":1961,"transactions":9,"vwap":1960},"2025-10-20",55.31,55.95,21500,{"date":1963,"open":1899,"high":1964,"low":1899,"close":1965,"change":1966,"percent_change":1007,"volume":1967,"transactions":9,"vwap":1965},"2025-10-17",55.12,55.07,0.27,14200,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1873,"transactions":9,"vwap":1972},"2025-10-16",56.099998,54.6,54.8,-1.44,-2.56,{"date":1976,"open":1977,"high":1775,"low":1978,"close":1955,"change":1608,"percent_change":331,"volume":1979,"transactions":9,"vwap":1955},"2025-10-15",56.57,56.02,26100,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-14",54.38,56.53,56.4,1.48,2.69,27200,{"date":1989,"open":1990,"high":1808,"low":1888,"close":1991,"change":644,"percent_change":1516,"volume":1499,"transactions":9,"vwap":1991},"2025-10-13",54.73,54.92,{"date":1993,"open":1994,"high":1995,"low":1822,"close":1996,"change":294,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-10",55.67,55.86,54.07,-2.65,36100,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":516,"volume":1087,"transactions":9,"vwap":2003},"2025-10-09",56.2,55.39,55.54,-0.64,{"date":2006,"open":1923,"high":1949,"low":2007,"close":2008,"change":1966,"percent_change":1137,"volume":1998,"transactions":9,"vwap":2008},"2025-10-08",55.96,56.18,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2013,"change":441,"percent_change":2014,"volume":1860,"transactions":9,"vwap":2013},"2025-10-07",56.55,56.62,55.91,-1.36,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":312,"volume":2022,"transactions":9,"vwap":2020},"2025-10-06",57.21,57.51,56.58,56.68,-0.26,84100,{"date":2024,"open":2025,"high":1752,"low":2025,"close":2026,"change":1240,"percent_change":565,"volume":2027,"transactions":9,"vwap":2026},"2025-10-03",56.54,56.94,198800,{"date":2029,"open":2030,"high":2019,"low":1978,"close":2031,"change":1275,"percent_change":607,"volume":1020,"transactions":9,"vwap":2031},"2025-10-02",56.42,56.48,{"date":2033,"open":2001,"high":2034,"low":1970,"close":2035,"change":202,"percent_change":926,"volume":1062,"transactions":9,"vwap":2035},"2025-10-01",56.6,56.5,{"date":2037,"open":2038,"high":2011,"low":2039,"close":2040,"change":1415,"percent_change":1172,"volume":2041,"transactions":9,"vwap":2040},"2025-09-30",56.22,55.87,56.46,91400,{"date":2043,"open":1762,"high":1762,"low":1956,"close":2044,"change":655,"percent_change":527,"volume":2045,"transactions":9,"vwap":2044},"2025-09-29",56.38,34700,{"date":2047,"open":2048,"high":1928,"low":2038,"close":1928,"change":421,"percent_change":1515,"volume":1493,"transactions":9,"vwap":1928},"2025-09-26",56.27,{"date":2050,"open":1970,"high":2048,"low":2051,"close":2008,"change":341,"percent_change":2052,"volume":1565,"transactions":9,"vwap":2008},"2025-09-25",55.92,-0.41,{"date":2054,"open":2055,"high":2026,"low":2048,"close":2056,"change":2057,"percent_change":655,"volume":1831,"transactions":9,"vwap":2056},"2025-09-24",56.65,56.41,-0.2,{"date":2059,"open":2060,"high":1752,"low":2060,"close":2061,"change":202,"percent_change":926,"volume":1919,"transactions":9,"vwap":2061},"2025-09-23",56.59,56.61,{"date":2063,"open":2064,"high":2065,"low":1930,"close":1977,"change":1391,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1977},"2025-09-22",56.72,56.88,-1.43,29200,{"date":2069,"open":1635,"high":1635,"low":2070,"close":2071,"change":1266,"percent_change":804,"volume":2072,"transactions":9,"vwap":2071},"2025-09-19",57.28,57.39,22700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":797,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-18",57.25,58.15,57.24,2.18,48800,{"date":2081,"open":2082,"high":2083,"low":1780,"close":2084,"change":481,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-17",56.81,58.32,56.91,0.3,78800,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1786,"change":157,"percent_change":1314,"volume":2091,"transactions":9,"vwap":1786},"2025-09-16",57.13,56.45,33400,{"date":2093,"open":1361,"high":1737,"low":1655,"close":2094,"change":1053,"percent_change":2021,"volume":2095,"transactions":9,"vwap":2094},"2025-09-15",57.16,32000,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":1314,"percent_change":1267,"volume":2100,"transactions":9,"vwap":2099},"2025-09-12",57.93,57.31,25000,{"date":2102,"open":2103,"high":1660,"low":2103,"close":2104,"change":235,"percent_change":1809,"volume":2105,"transactions":9,"vwap":2104},"2025-09-11",57.07,58.040001,59100,{"date":2107,"open":2094,"high":2094,"low":2082,"close":2108,"change":470,"percent_change":596,"volume":2109,"transactions":9,"vwap":2108},"2025-09-10",57.0099983,20800,{"date":2111,"open":2112,"high":2112,"low":1655,"close":2089,"change":313,"percent_change":2113,"volume":1196,"transactions":9,"vwap":2089},"2025-09-09",57.72,-1.18,{"date":2115,"open":2116,"high":2116,"low":2017,"close":1299,"change":1052,"percent_change":471,"volume":2117,"transactions":9,"vwap":1299},"2025-09-08",57.98,54800,{"date":2119,"open":1635,"high":2120,"low":2121,"close":2122,"change":1747,"percent_change":1118,"volume":2123,"transactions":9,"vwap":2122},"2025-09-05",58.6,57.58,57.91,54600,{"date":2125,"open":2099,"high":2126,"low":2099,"close":2126,"change":644,"percent_change":2127,"volume":1392,"transactions":9,"vwap":2126},"2025-09-04",57.99,1.49,{"date":2129,"open":2130,"high":2070,"low":2131,"close":1656,"change":203,"percent_change":1225,"volume":2132,"transactions":9,"vwap":1656},"2025-09-03",56.86,56.85,35800,{"date":2134,"open":2135,"high":1655,"low":2034,"close":1779,"change":970,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1779},"2025-09-02",56.7,-0.56,26900,{"date":2139,"open":1750,"high":1744,"low":2140,"close":2141,"change":1275,"percent_change":172,"volume":2142,"transactions":9,"vwap":2141},"2025-08-29",57.3,57.4,103500,{"date":2144,"open":1669,"high":1669,"low":1774,"close":2145,"change":145,"percent_change":1663,"volume":2146,"transactions":9,"vwap":2145},"2025-08-28",57.42,118200,{"date":2148,"open":2149,"high":1745,"low":2149,"close":1745,"change":2150,"percent_change":869,"volume":2151,"transactions":9,"vwap":1745},"2025-08-27",57.040001,0.44,20700,{"date":2153,"open":2154,"high":2155,"low":2130,"close":2156,"change":1173,"percent_change":22,"volume":2157,"transactions":9,"vwap":2156},"2025-08-26",56.89,57.36,57.17,42600,{"date":2159,"open":1792,"high":1757,"low":2026,"close":1649,"change":1912,"percent_change":1492,"volume":2160,"transactions":9,"vwap":1649},"2025-08-25",31000,{"date":2162,"open":2163,"high":2071,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-22",55.27,57.35,2.38,4.33,32200,{"date":2169,"open":2170,"high":1965,"low":1852,"close":2171,"change":145,"percent_change":380,"volume":2172,"transactions":9,"vwap":2171},"2025-08-21",54.85,54.97,51400,{"date":2174,"open":1871,"high":2175,"low":1808,"close":2176,"change":811,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-20",55.44,55.16,-0.54,19500,{"date":2180,"open":1849,"high":2181,"low":1849,"close":2182,"change":214,"percent_change":2183,"volume":1603,"transactions":9,"vwap":2182},"2025-08-19",55.93,55.46,0.65,{"date":2185,"open":1991,"high":1911,"low":2186,"close":1911,"change":926,"percent_change":1416,"volume":818,"transactions":9,"vwap":1911},"2025-08-18",54.84,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":381,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-15",55.57,54.91,55.029999,-0.88,20200,{"date":2195,"open":2163,"high":2003,"low":2190,"close":2196,"change":1150,"percent_change":515,"volume":1717,"transactions":9,"vwap":2196},"2025-08-14",55.52,{"date":2198,"open":2199,"high":2200,"low":1991,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-13",55,56.049999,55.97,1.25,2.28,33700,{"date":2206,"open":2207,"high":1801,"low":2207,"close":1834,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1834},"2025-08-12",53.19,1.91,3.62,76500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":370,"percent_change":935,"volume":1014,"transactions":9,"vwap":2216},"2025-08-11",52.92,53.080002,52.61,52.81,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2085,"percent_change":1877,"volume":1558,"transactions":9,"vwap":2221},"2025-08-08",52.49,52.82,52.63,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2052,"percent_change":1817,"volume":1552,"transactions":9,"vwap":2226},"2025-08-07",53.060001,52.2,52.33,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1225,"percent_change":1557,"volume":2233,"transactions":9,"vwap":2232},"2025-08-06",52.8,52.96,52.65,52.74,57000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2221,"change":2239,"percent_change":645,"volume":818,"transactions":9,"vwap":2221},"2025-08-05",52.28,52.68,51.97,0.62,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":225,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-04",51.52,52.099998,51.47,52.0099983,1.32,55600,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2192,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-01",51.69,50.75,51.33,-1.69,177700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":38,"percent_change":978,"volume":2261,"transactions":9,"vwap":2260},"2025-07-31",52.4,52.51,52.07,52.21,36700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2237,"change":527,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2237},"2025-07-30",53.35,53.61,52.47,-1.16,24400,{"date":2270,"open":2271,"high":2272,"low":1836,"close":2273,"change":1118,"percent_change":2021,"volume":2274,"transactions":9,"vwap":2273},"2025-07-29",53.67,53.81,53.3,25600,{"date":2276,"open":1821,"high":2271,"low":2277,"close":2278,"change":461,"percent_change":1782,"volume":2279,"transactions":9,"vwap":2278},"2025-07-28",53.25,53.44,64100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1824,"change":2150,"percent_change":1105,"volume":2285,"transactions":9,"vwap":1824},"2025-07-25",53.32,53.7,53,47800,{"date":2287,"open":1876,"high":1876,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-24",53.13,-1.42,-2.6,60300,{"date":2293,"open":2294,"high":2295,"low":1996,"close":2295,"change":2239,"percent_change":768,"volume":2296,"transactions":9,"vwap":2295},"2025-07-23",54.25,54.55,17800,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-22",53.16,54.09,53.93,0.86,1.62,56700,{"date":2306,"open":2307,"high":2283,"low":2308,"close":2308,"change":172,"percent_change":360,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",53.37,53.07,27400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":38,"percent_change":2192,"volume":1766,"transactions":9,"vwap":2314},"2025-07-18",53.78,53.049999,53.099998,{"date":2316,"open":2224,"high":2317,"low":2224,"close":1824,"change":1157,"percent_change":792,"volume":1369,"transactions":9,"vwap":1824},"2025-07-17",53.63,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":1240,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-16",52.98,53.17,52.15,0.87,49200,{"date":2326,"open":1881,"high":1881,"low":2221,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-15",52.71,-1.4,-2.59,168500,{"date":2332,"open":2333,"high":2334,"low":2317,"close":2335,"change":73,"percent_change":1523,"volume":2336,"transactions":9,"vwap":2335},"2025-07-14",53.75,54.13,54.11,39000,{"date":2338,"open":2339,"high":2335,"low":1829,"close":2312,"change":2004,"percent_change":2113,"volume":2340,"transactions":9,"vwap":2312},"2025-07-11",54.060001,45900,{"date":2342,"open":2343,"high":1852,"low":2343,"close":2344,"change":1240,"percent_change":644,"volume":2345,"transactions":9,"vwap":2344},"2025-07-10",53.91,54.42,35700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1320,"percent_change":576,"volume":2352,"transactions":9,"vwap":2351},"2025-07-09",54.0099983,54.080002,53.52,53.96,78300,{"date":2354,"open":2355,"high":2294,"low":2355,"close":2356,"change":1557,"percent_change":22,"volume":2357,"transactions":9,"vwap":2356},"2025-07-08",53.56,53.77,80100,{"date":2359,"open":2301,"high":2360,"low":2307,"close":2355,"change":1492,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2355},"2025-07-07",54.39,-1.29,58900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1842,"change":1327,"percent_change":1240,"volume":2368,"transactions":9,"vwap":1842},"2025-07-03",54.22,54.62,54.19,60400,{"date":2370,"open":2371,"high":1996,"low":2372,"close":2348,"change":847,"percent_change":1504,"volume":2373,"transactions":9,"vwap":2348},"2025-07-02",53.43,53.11,189500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2273,"change":862,"percent_change":2379,"volume":826,"transactions":9,"vwap":2273},"2025-07-01",51.83,53.87,51.66,2.52,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":460,"percent_change":471,"volume":2385,"transactions":9,"vwap":2384},"2025-06-30",52.3,51.95,51.99,52200,{"date":2387,"open":2388,"high":2257,"low":2389,"close":2390,"change":481,"percent_change":73,"volume":1377,"transactions":9,"vwap":2390},"2025-06-27",52.13,51.8,52.080002,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1597,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-26",51.21,51.98,51.12,51.91,1.88,45800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2177,"percent_change":1853,"volume":2403,"transactions":9,"vwap":2402},"2025-06-25",51.44,50.95,87300,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":936,"percent_change":175,"volume":2409,"transactions":9,"vwap":2408},"2025-06-24",51.29,51.92,51.49,84900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":107,"percent_change":2415,"volume":1062,"transactions":9,"vwap":2413},"2025-06-23",50.0099983,50.98,49.71,1.78,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2085,"volume":2423,"transactions":9,"vwap":2421},"2025-06-20",50.24,50.44,49.95,50.09,0.15,35500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2085,"percent_change":1034,"volume":2429,"transactions":9,"vwap":2428},"2025-06-18",49.63,50.29,49.94,58500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2066,"volume":2385,"transactions":9,"vwap":2434},"2025-06-17",49.91,50.21,49.64,-0.72,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":506,"percent_change":175,"volume":2442,"transactions":9,"vwap":2441},"2025-06-16",50.39,50.68,50.060001,50.36,59000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2267,"percent_change":1040,"volume":2449,"transactions":9,"vwap":2448},"2025-06-13",50.38,50.59,49.74,49.86,66600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":1052,"percent_change":2057,"volume":1234,"transactions":9,"vwap":2453},"2025-06-12",50.81,51.02,50.64,{"date":2456,"open":2457,"high":2458,"low":2395,"close":2395,"change":380,"percent_change":2459,"volume":2261,"transactions":9,"vwap":2395},"2025-06-11",51.61,51.79,-0.66,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":831,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-10",51.11,51.65,51,51.46,1.1,53300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":693,"percent_change":644,"volume":2474,"transactions":9,"vwap":2473},"2025-06-09",50.71,51.2,50.63,50.9,49900,{"date":2476,"open":2477,"high":2477,"low":2421,"close":2478,"change":421,"percent_change":2466,"volume":2479,"transactions":9,"vwap":2478},"2025-06-06",50.55,50.47,43900,{"date":2481,"open":2440,"high":2482,"low":2414,"close":2483,"change":607,"percent_change":1747,"volume":2484,"transactions":9,"vwap":2483},"2025-06-05",50.2,49.92,41300,{"date":2486,"open":2441,"high":2487,"low":2488,"close":2488,"change":254,"percent_change":1060,"volume":2489,"transactions":9,"vwap":2488},"2025-06-04",50.5,49.96,69400,{"date":2491,"open":2492,"high":2446,"low":2493,"close":2438,"change":1384,"percent_change":1106,"volume":2494,"transactions":9,"vwap":2438},"2025-06-03",49.85,49.59,365400,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":145,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-02",49.9,49.33,49.76,-0.38,36200,{"date":2503,"open":2504,"high":2505,"low":2492,"close":2420,"change":471,"percent_change":380,"volume":2506,"transactions":9,"vwap":2420},"2025-05-30",49.89,50.22,25700,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1320,"percent_change":1124,"volume":2160,"transactions":9,"vwap":2511},"2025-05-29",50.18,49.6,50.12,{"date":2513,"open":2487,"high":2514,"low":2432,"close":2515,"change":255,"percent_change":2361,"volume":2516,"transactions":9,"vwap":2515},"2025-05-28",50.6,49.93,31600,{"date":2518,"open":2428,"high":2514,"low":2519,"close":2520,"change":918,"percent_change":2521,"volume":1294,"transactions":9,"vwap":2520},"2025-05-27",49.62,50.58,2.76,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":596,"percent_change":157,"volume":2527,"transactions":9,"vwap":2526},"2025-05-23",48.62,49.4,49.22,43400,{"date":2529,"open":2530,"high":2519,"low":2531,"close":2532,"change":1052,"percent_change":2057,"volume":2533,"transactions":9,"vwap":2532},"2025-05-22",49.38,49.099998,49.43,37300,{"date":2535,"open":2536,"high":2487,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2340,"transactions":9,"vwap":2538},"2025-05-21",50.46,49.5,49.53,-1.53,-3,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2543,"change":461,"percent_change":654,"volume":2546,"transactions":9,"vwap":2543},"2025-05-20",51.060001,51.34,50.94,28900,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":1180,"percent_change":2435,"volume":2552,"transactions":9,"vwap":2551},"2025-05-19",50.84,51.25,51.19,24900,{"date":2554,"open":2550,"high":2463,"low":2462,"close":2555,"change":371,"percent_change":936,"volume":1283,"transactions":9,"vwap":2555},"2025-05-16",51.56,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":22,"percent_change":869,"volume":2560,"transactions":9,"vwap":2559},"2025-05-15",50.7,51.3,45700,{"date":2562,"open":2563,"high":2252,"low":2549,"close":2564,"change":1181,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-14",51.28,50.91,-1.13,42100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2408,"change":117,"percent_change":1523,"volume":2572,"transactions":9,"vwap":2408},"2025-05-13",51.37,51.67,51.27,71100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1588,"transactions":9,"vwap":2578},"2025-05-12",51.22,51.73,50.87,51.18,1.68,3.39,{"date":2582,"open":2493,"high":2583,"low":2584,"close":2537,"change":2585,"percent_change":2586,"volume":1294,"transactions":9,"vwap":2537},"2025-05-09",49.77,49.25,-0.18,-0.36,{"date":2588,"open":2589,"high":2515,"low":2590,"close":2591,"change":644,"percent_change":2592,"volume":1680,"transactions":9,"vwap":2591},"2025-05-08",49.26,49.09,49.68,1.74,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":203,"percent_change":167,"volume":1818,"transactions":9,"vwap":2598},"2025-05-07",48.98,49.21,48.65,48.83,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":876,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-06",48.78,49.029999,48.4,48.77,-1.01,26200,{"date":2608,"open":2609,"high":2499,"low":2609,"close":136,"change":489,"percent_change":905,"volume":2610,"transactions":9,"vwap":136},"2025-05-05",49.11,44100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2501,"transactions":9,"vwap":2616},"2025-05-02",49.040001,49.65,48.95,49.54,0.91,1.87,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":481,"percent_change":576,"volume":2625,"transactions":9,"vwap":2624},"2025-05-01",48.52,48.86,48.39,48.63,83200,{"date":2627,"open":2628,"high":2629,"low":178,"close":2630,"change":2021,"percent_change":440,"volume":2631,"transactions":9,"vwap":2630},"2025-04-30",47.97,48.57,48.46,43300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":576,"percent_change":507,"volume":2637,"transactions":9,"vwap":2635},"2025-04-29",48.12,48.72,47.85,46900,{"date":182,"open":2639,"high":2630,"low":2640,"close":2641,"change":693,"percent_change":861,"volume":2642,"transactions":9,"vwap":2641},47.94,47.76,48.37,85400]