[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMOM":3,"homepage-market-summary":29,"stock-historical-QMOM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QMOM","2026-10-06",{"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},"Alpha Architect U.S. Quantitative Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4758,0.354055,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},74.415,74.98,74.0855,74.49,-0.075,-0.1,11904.940216,81.946,60.24,22076.256449306773,65.3,2726,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57.28,24066,8784240.368776,27.15,"2025-04-24",[183,186,196,205,216,226,236,245,256,267,278,289,300,308,316,326,336,345,354,364,375,386,395,406,417,428,438,447,458,468,478,488,499,509,519,530,539,548,558,567,577,586,597,606,616,626,633,642,651,661,671,680,689,699,709,718,728,738,748,758,768,778,787,794,803,811,819,827,836,844,852,858,866,875,883,891,900,909,917,924,933,941,949,957,964,973,981,987,996,1002,1010,1019,1026,1035,1042,1050,1058,1066,1072,1080,1087,1096,1104,1112,1119,1126,1134,1140,1148,1156,1163,1172,1179,1187,1195,1202,1211,1219,1227,1233,1240,1248,1255,1261,1269,1275,1283,1292,1299,1308,1315,1322,1330,1338,1345,1352,1360,1368,1376,1383,1392,1400,1409,1417,1423,1432,1439,1448,1457,1466,1474,1483,1490,1499,1505,1511,1520,1526,1533,1537,1543,1552,1558,1566,1574,1582,1590,1596,1604,1611,1618,1624,1629,1638,1646,1652,1659,1666,1673,1681,1688,1694,1701,1708,1716,1724,1732,1738,1746,1755,1763,1769,1777,1785,1791,1799,1805,1812,1820,1828,1836,1844,1851,1858,1866,1871,1877,1886,1894,1902,1909,1918,1923,1930,1938,1946,1954,1961,1968,1976,1983,1992,1998,2004,2010,2017,2024,2030,2038,2046,2054,2060,2065,2072,2078,2084,2089,2095,2101,2107,2113,2119,2125,2132,2140,2146,2154,2161,2168,2175,2182,2188,2195,2203,2211,2217,2223,2230,2238,2245,2252,2260,2267,2273,2279,2286,2293,2297,2304,2310,2315,2322,2328,2335,2341,2347,2354,2362,2369,2376,2381,2388,2394,2401,2409,2416,2422,2428,2434,2438,2446,2453,2458,2464,2470,2478,2484,2492,2498,2506,2513,2520,2528,2533,2539,2545,2549,2555,2561,2566,2570,2576,2584,2590,2595,2600,2606,2609,2615,2621,2624,2629,2635,2641,2647,2652,2659,2665,2669,2675,2681,2686,2692,2699,2702,2707,2710,2714,2720,2727,2734,2740,2746,2753,2759,2765,2773,2779,2782,2788,2793,2801,2807,2812,2816,2822,2828,2834,2840,2847,2854,2860,2866,2872,2879],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},250,74.4316,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",73.95,74.85,73.86,0.5377,0.73,12955.043016,297,74.4543,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",73.32,73.9523,1.0947,1.5,64440.439771,223,73.8925,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",72,72.9,71.95,72.8576,0.7557,1.05,22105.592971,269,72.2865,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",73.1802,73.44,72.1019,-0.7834,-1.07,52374.920765,401,72.95,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",73.21,72.24,72.8853,-0.0296,-0.04,12505.941857,216,72.6025,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":214,"vwap":244},"2026-09-28",72.41,73.16,72.9149,0.0169,0.02,16670.053191,72.8659,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",73.01,73.11,72.465,72.898,-0.162,-0.22,16990.257222,244,72.8141,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",72.37,73.065,71.77,73.06,0.31,0.43,20837.6897,243,72.6502,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",72.93,73.075,72.54,72.75,-0.3305,-0.45,19572.406072,292,72.804,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",72.8,73.3761,72.68,73.0805,0.2841,0.39,13842.725734,325,73.0284,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",73.03,73.25,72.55,72.7964,0.2148,0.3,20182.785094,291,72.9254,{"date":301,"open":291,"high":291,"low":302,"close":303,"change":304,"percent_change":171,"volume":305,"transactions":306,"vwap":307},"2026-09-18",72.35,72.5816,-0.5222,14729.42178,272,72.4841,{"date":309,"open":310,"high":219,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":298,"vwap":315},"2026-09-17",72.77,73.1038,0.9437,1.31,18271.486578,73.2046,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":88,"volume":323,"transactions":324,"vwap":325},"2026-09-16",72.62,73.02,71.58,72.1601,0.1601,32530.7851,313,72.483,{"date":327,"open":328,"high":329,"low":330,"close":207,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",72.25,72.32,71.7662,-0.1777,-0.25,22751.257301,268,72.0987,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":334,"vwap":344},"2026-09-14",72.73,72.94,72.1777,-1.2223,-1.67,17383.329921,72.5827,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":203,"vwap":353},"2026-09-11",72.85,73.74,73.4,0.9296,1.28,13006.54897,73.4245,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",73.2,73.39,72.4704,-1.2115,-1.64,19844.888,323,72.9797,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",74.0279,74.15,73.6,73.6819,-0.4565,-0.62,24354.448012,341,73.731,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",73.62,74.445,73.559,74.1384,0.7085,0.96,8236.920886,258,74.1049,{"date":387,"open":248,"high":388,"low":248,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",73.45,73.4299,0.0785,0.11,15780.307808,228,73.3151,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",72.88,73.3555,72.34,73.3514,0.4756,0.65,14778.053904,246,73.1582,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",72.59,72.9497,72.2307,72.8758,0.5206,0.72,10588.100342,232,72.5298,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",72.39,72.7431,72.2515,72.3552,-0.7,-0.96,10433.806103,285,72.4481,{"date":429,"open":247,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",73.18,72.5,73.0552,-0.023,-0.03,16982.123412,336,72.7751,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",75.23,73.0782,-2.1512,-2.86,10588.37518,337,73.4909,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",74.95,75.28,74.83,75.2294,0.2094,0.28,14863.939963,235,75.0148,{"date":459,"open":460,"high":440,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",74.17,74.11,75.02,0.8437,1.14,22756.854092,290,74.9004,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":37,"volume":475,"transactions":476,"vwap":477},"2026-08-25",74.61,74.7,74.02,74.1763,0.4247,14014.608049,284,74.3058,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",74.09,73.5788,73.7516,-1.2567,-1.68,27772.64935,475,73.8047,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",74.9,75.06,74.725,75.0083,0.532,0.71,10131.57664,240,74.8997,{"date":500,"open":501,"high":450,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",74.93,74.29,74.4763,-1.0672,-1.41,25536.966374,310,74.6827,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",77.63,75.2,75.5435,-1.1552,-1.51,20364.627204,338,75.5664,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",77.46,77.49,76.675,76.6987,-2.3783,-3.01,9235.038609,257,76.9229,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":456,"vwap":538},"2026-08-17",78.19,79.145,79.077,1.0164,1.3,10669.696844,78.951,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",77.37,78.0606,0.7634,0.99,10302.249843,265,77.8649,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",77.88,78.11,77.2972,-0.4547,-0.58,5094.427288,191,77.8545,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":384,"vwap":566},"2026-08-12",77.47,78.06,77.7519,1.1363,1.48,10684.059661,77.9244,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":497,"vwap":576},"2026-08-11",77.04,77.44,76.5387,76.6156,-0.251,-0.33,8739.177275,76.9454,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":334,"vwap":585},"2026-08-10",77.22,77.6255,76.8666,-0.2334,-0.3,16284.538911,77.3531,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",76.58,77.1075,76.02,77.1,1.4218,1.88,22977.005155,329,76.6353,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":590},"2026-08-06",75.51,76.5905,75.6782,-0.1818,-0.24,11448.819301,214,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":171,"volume":613,"transactions":614,"vwap":615},"2026-08-05",76.48,77.2619,75.76,75.86,-0.5419,22979.359059,278,76.4753,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":214,"vwap":625},"2026-08-04",75.48,76.66,74.8,76.4019,2.1319,2.87,22821.0346,75.8724,{"date":627,"open":628,"high":629,"low":419,"close":629,"change":101,"percent_change":413,"volume":630,"transactions":631,"vwap":632},"2026-08-03",72.99,74.27,20713.947787,289,73.6334,{"date":634,"open":635,"high":635,"low":636,"close":348,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",74.475,73.185,-0.3144,-0.42,12766.582125,306,73.7494,{"date":643,"open":644,"high":480,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",72.44,74.0544,2.7903,3.92,26161.651796,283,73.3926,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",73.2351,71.04,71.2641,-1.4078,-1.94,15693.300296,355,71.953,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",73.66,71.61,72.6719,-1.694,-2.28,14468.873177,334,72.339,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":423,"volume":678,"transactions":50,"vwap":679},"2026-07-27",74.89,75.78,73.6799,74.3659,-0.527,15601.812753,74.1714,{"date":681,"open":682,"high":682,"low":189,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",76.0529,74.8929,-0.974,-1.28,23084.108114,330,75.564,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":640,"vwap":698},"2026-07-23",76.87,76.99,75.77,75.8669,-0.6887,-0.9,19417.908326,76.0609,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",76.7662,77.16,76.5556,0.6973,0.92,36359.560164,382,76.8394,{"date":710,"open":711,"high":712,"low":620,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":605,"vwap":717},"2026-07-21",74.925,75.92,75.8583,2.0888,2.83,12752.0155,75.6045,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",74.5155,74.82,73.7695,-0.361,-0.49,15800.816803,274,74.2056,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",72.185,74.5148,74.1305,0.5164,0.7,20323.688301,288,73.6708,{"date":739,"open":740,"high":741,"low":357,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",74.4848,75.045,73.6141,-1.6218,-2.16,8594.888377,219,74.1377,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",76.36,73.985,75.2359,-0.9177,-1.21,13416.656848,299,74.9881,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",76.61,75.795,76.1536,1.1615,1.55,17223.399485,309,75.9932,{"date":769,"open":770,"high":771,"low":451,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",75.3,75.7399,74.9921,-1.0279,-1.35,27641.8818,294,75.0024,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",76.6,76.91,75.63,76.019997,-0.813,-1.06,21800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":285,"percent_change":95,"volume":793,"transactions":9,"vwap":792},"2026-07-09",77.355,77.53,76.78,76.833,34700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",76.125,76.47,75.16,76.443,0.94,1.24,20800,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",75.937,74.535,75.503,-0.996,-1.3,15400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",76.46,77.551,76.499,0.637,0.84,13900,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",78.040001,75.11,75.862,-1.488,-1.92,27400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",77.73,78.010002,77.135,77.35,-1.38,-1.75,34800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",78.47,79.089996,78.73,0.61,0.78,17200,{"date":845,"open":570,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",78.13,76.8,78.12,1.17,1.52,16800,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":843,"transactions":9,"vwap":855},"2026-06-26",78.18,76.95,-1.87,-2.37,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",78.17,79.24,78.82,1.34,1.73,62700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",77.96,78.159,76.9,77.48,-0.725,-0.93,27300,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",77.97,78.95,78.205,-2.157,-2.68,12800,{"date":884,"open":885,"high":886,"low":878,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",79.13,80.42,80.362,1.545,1.96,16200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",79.28,79.43,78.07,78.817,0.492,0.63,11600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",79.14,79.87,78.26,78.325,-0.505,-0.64,21200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":785,"volume":916,"transactions":9,"vwap":914},"2026-06-16",79.815,79.916,78.79,78.83,-0.842,11900,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":495,"volume":923,"transactions":9,"vwap":921},"2026-06-15",80.019997,79.384,79.672,0.562,17400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",78.4,79.45,78.32,79.11,1.01,1.29,32500,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-06-11",75.95,78.099998,75.699,3.47,4.65,235000,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",76.27,76.767,74.63,-1.83,-2.39,23700,{"date":950,"open":951,"high":952,"low":953,"close":813,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":813},"2026-06-09",78.31,78.375,73.99,-0.913,-1.18,17300,{"date":958,"open":926,"high":926,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",77.15,77.373,0.527,0.69,16600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",78.99,79.31,76.55,76.846,-4.307,-5.31,20100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":948,"transactions":9,"vwap":978},"2026-06-04",80.029999,81.46,79.5,81.153,-0.237,-0.29,{"date":982,"open":983,"high":24,"low":984,"close":985,"change":583,"percent_change":986,"volume":956,"transactions":9,"vwap":985},"2026-06-03",81.18,81.089996,81.39,-0.37,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",81.225,81.74,80.86,81.69,1.43,1.78,14600,{"date":997,"open":861,"high":998,"low":861,"close":999,"change":111,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",80.43,80.26,-0.21,40000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":998,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":998},"2026-05-29",80.3,80.445,79.38,0.474,0.59,94700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",79.4,80.4,78.619,79.956,0.676,0.85,22000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":893,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":893},"2026-05-27",80.17,78.92,-0.52,-0.65,23600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",78.85,79.914,78.69,79.8,2.3,2.97,10500,{"date":1036,"open":1037,"high":936,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",77.43,77.5,0.27,0.35,120200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":51,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",76.39,77.446,76.25,77.23,0.64,17000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",75.82,77.17,76.74,1.6,2.13,8700,{"date":1059,"open":1060,"high":674,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",75.19,73.8,75.14,-0.945,-1.24,25200,{"date":1067,"open":1068,"high":1068,"low":599,"close":1069,"change":1070,"percent_change":1071,"volume":802,"transactions":9,"vwap":1069},"2026-05-18",77.41,76.084999,-1.255,-1.62,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",77.93,78.28,77.34,-2.69,-3.36,18200,{"date":1081,"open":1082,"high":1082,"low":1083,"close":975,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":975},"2026-05-14",80.25,79.375,0.143,0.18,22300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",79.88,80.21,78.717,79.887,0.697,0.88,19500,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",79.44,77.31,79.19,-0.73,-0.91,19200,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",78.854,80.467,79.92,1.25,1.59,32700,{"date":1113,"open":1114,"high":1115,"low":854,"close":1116,"change":1109,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-08",78.8,78.894,78.67,1.61,26900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",80.56,77.42,-2.94,-3.66,23900,{"date":1127,"open":1006,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",80.5,78.51,80.36,2.63,3.38,136900,{"date":1135,"open":1076,"high":1136,"low":1076,"close":829,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":829},"2026-05-05",77.77,1.018,1.33,15800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1034,"transactions":9,"vwap":1145},"2026-05-04",76.751,77.29,76.45,76.712,0.192,0.25,{"date":1149,"open":1150,"high":1151,"low":1046,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",76.75,76.84,76.52,-0.214,-0.28,13300,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",75.35,76.734,3.11,4.22,9500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",73.79,73.96,73.303,73.624,-0.766,-1.03,10000,{"date":1173,"open":1060,"high":1060,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",73.52,74.39,-1.797,-2.36,30200,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",76.51,75.52,76.187,-0.27,-0.35,14200,{"date":1188,"open":1189,"high":1190,"low":1046,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",77.050003,77.07,76.457,0.039,0.05,14000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":285,"volume":1194,"transactions":9,"vwap":1200},"2026-04-23",75.98,77.154,75.24,76.418,0.299,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",76.64,76.89,75.523,76.119,0.715,0.95,18800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-21",76.69,77.14,75.404,-0.966,-1.26,22200,{"date":1220,"open":1221,"high":1204,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",75.72,75.205,76.37,0.062,0.08,12100,{"date":1228,"open":712,"high":1150,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":908,"transactions":9,"vwap":1230},"2026-04-17",75.71,76.308,1.551,2.07,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":454,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",75.029999,74.203,74.757,0.207,33500,{"date":1241,"open":189,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",75.071999,74.059998,74.55,-0.61,-0.81,25700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":798,"change":1048,"percent_change":1253,"volume":1254,"transactions":9,"vwap":798},"2026-04-14",75.31,75.36,74.74,0.86,19100,{"date":1256,"open":292,"high":1257,"low":292,"close":1258,"change":1259,"percent_change":382,"volume":1260,"transactions":9,"vwap":1258},"2026-04-13",74.545,74.52,0.708,21900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1085,"volume":1268,"transactions":9,"vwap":1266},"2026-04-10",73.68,74.34,73.649,73.812,0.129,11400,{"date":1270,"open":1271,"high":460,"low":1271,"close":1272,"change":1273,"percent_change":1008,"volume":1274,"transactions":9,"vwap":1272},"2026-04-09",72.89,73.683,0.433,15700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":292,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":292},"2026-04-08",72.72,73.65,72.42,3.379,4.84,24000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",69.53,70.026001,68.703,69.871,0.103,0.15,18600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":454,"volume":948,"transactions":9,"vwap":1297},"2026-04-06",69.69,70.010002,69,69.768,0.197,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-02",68.13,70.063004,67.69,69.571,-0.179,-0.26,13400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1194,"transactions":9,"vwap":1312},"2026-04-01",69.059998,70.71,69.75,1.44,2.11,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",66.050003,68.31,3.812,5.91,44000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",66.16,64.13,64.498,-2.146,-3.22,14300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":907,"volume":1337,"transactions":9,"vwap":1335},"2026-03-27",66.6,67.58,66.435,66.644,-0.428,24900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1171,"transactions":9,"vwap":1342},"2026-03-26",68.76,68.93,67.071999,-2.768,-3.96,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":564,"volume":1351,"transactions":9,"vwap":1349},"2026-03-25",70.014999,70.33,69.84,1.017,7400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":899,"transactions":9,"vwap":1357},"2026-03-24",67.66,69.13,67.19,68.823,0.981,1.45,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",67.805,69.185,67.842,1.645,2.49,15000,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",68.46,65.72,66.197,-2.439,-3.55,16400,{"date":1377,"open":1378,"high":1296,"low":1379,"close":1380,"change":1381,"percent_change":1040,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",66.98,66.51,68.636,0.236,140100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",68.73,69.39,68.379,68.4,-0.798,-1.15,22600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":817,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",68.92,69.42,68.59,69.198,0.578,37700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-16",68.51,68.99,68.059998,68.62,1.647,2.46,17500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":786,"transactions":9,"vwap":1414},"2026-03-13",68.69,68.945,66.875,66.973,-1.177,-1.73,{"date":1418,"open":1296,"high":1296,"low":1419,"close":1420,"change":360,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-12",67.86,68.15,-2.35,20400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",69.54,70.49,69.19,69.79,-0.55,-0.78,35200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":87,"volume":1111,"transactions":9,"vwap":1437},"2026-03-10",70.21,71.38,69.67,70.34,0.52,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",66.89,69.91,66.678,69.82,1.942,2.86,29500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",67.73,68.834,67.68,67.878,-1.571,-2.26,24200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",70.368,70.79,68.345,69.449,-2.09,-2.92,16700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1194,"transactions":9,"vwap":1471},"2026-03-04",71.74,71.972,71.12,71.539,0.569,0.8,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",70.07,71.44,69.14,70.97,-2.865,-3.88,25500,{"date":1484,"open":356,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1095,"transactions":9,"vwap":1487},"2026-03-02",74.025002,72.78,73.835,0.664,0.91,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",72.51,73.47,72.38,73.171,-0.488,-0.66,49700,{"date":1500,"open":349,"high":1501,"low":207,"close":1502,"change":1503,"percent_change":95,"volume":1504,"transactions":9,"vwap":1502},"2026-02-26",73.78,73.659,0.377,13800,{"date":1506,"open":1168,"high":1165,"low":1507,"close":1508,"change":1509,"percent_change":285,"volume":1510,"transactions":9,"vwap":1508},"2026-02-25",73.089996,73.282,0.283,20500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",71.76,73.13,70.96,72.999,1.314,1.83,17100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1217,"volume":1274,"transactions":9,"vwap":1524},"2026-02-23",72.61,71.359,71.685,-0.917,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":817,"volume":1260,"transactions":9,"vwap":1531},"2026-02-20",72.525,73.29,72.094002,72.602,0.602,{"date":1534,"open":1535,"high":207,"low":1535,"close":207,"change":51,"percent_change":962,"volume":1536,"transactions":9,"vwap":207},"2026-02-19",70.83,9800,{"date":1538,"open":1539,"high":328,"low":1540,"close":1541,"change":37,"percent_change":1542,"volume":786,"transactions":9,"vwap":1541},"2026-02-18",71.23,70.98,71.51,0.82,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-17",69.96,71.080002,69.885,70.93,0.256,0.36,13000,{"date":1553,"open":1341,"high":1554,"low":1341,"close":1555,"change":1556,"percent_change":1557,"volume":810,"transactions":9,"vwap":1555},"2026-02-13",71.089996,70.674,1.129,1.62,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",71.53,72.12,69.545,-1.258,-1.78,12400,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",71.39,69.78,70.803,0.682,0.97,7900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":505,"volume":1581,"transactions":9,"vwap":1579},"2026-02-10",70.45,70.635,70.095001,70.121,-1.004,39200,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",69.73,71.43,71.125,1.335,1.91,15300,{"date":1591,"open":1592,"high":1444,"low":1592,"close":1428,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1428},"2026-02-06",67.79,3.281,4.93,15200,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",66.33,68.010002,66.509,-0.989,-1.47,20700,{"date":1605,"open":1606,"high":1442,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":923,"transactions":9,"vwap":1608},"2026-02-04",69.81,66,67.498,-2.312,-3.31,{"date":1612,"open":1349,"high":1613,"low":1614,"close":1606,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2026-02-03",70.54,68.7,1.36,1.99,11700,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":817,"volume":1218,"transactions":9,"vwap":1622},"2026-02-02",67.88,68.68,68.45,0.57,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1620,"change":947,"percent_change":1628,"volume":1049,"transactions":9,"vwap":1620},"2026-01-30",69.62,67.78,-3.4,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-29",71.040001,71.13,69.0049973,70.27,-0.92,-1.29,28900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-28",72.040001,70.74,71.19,-0.54,-0.75,43100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1313,"volume":802,"transactions":9,"vwap":1649},"2026-01-27",71.392,71.73,71.33,1.02,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1311,"change":1657,"percent_change":1658,"volume":818,"transactions":9,"vwap":1311},"2026-01-26",70.628,71.144,70.6,0.391,0.56,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1000,"volume":1536,"transactions":9,"vwap":1664},"2026-01-23",69.98,70.66,69.089996,70.319,-0.151,{"date":1667,"open":1668,"high":1548,"low":1669,"close":1670,"change":391,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-22",70.88,70.355,70.47,0.16,19600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1048,"volume":1680,"transactions":9,"vwap":1678},"2026-01-21",69.88,70.765,69.852,70.36,0.447,15500,{"date":1682,"open":1683,"high":1426,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1519,"transactions":9,"vwap":1685},"2026-01-20",69.83,69.792,69.913,-0.577,-0.82,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1426,"change":979,"percent_change":1693,"volume":1536,"transactions":9,"vwap":1426},"2026-01-16",70.51,70.895,70.098999,-0.34,{"date":1695,"open":1696,"high":1691,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":923,"transactions":9,"vwap":1698},"2026-01-15",70.55,70.38,70.727,1.388,2,{"date":1702,"open":1296,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":232,"volume":1707,"transactions":9,"vwap":1705},"2026-01-14",69.52,68.81,69.339,-0.031,27800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":494,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-13",69.4,69.6,69.099998,69.37,0.77,37600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1139,"transactions":9,"vwap":1721},"2026-01-12",68.080002,68.86,68.056999,68.838,0.738,1.08,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-09",67.6,68.11,68.099998,1.136,1.7,14700,{"date":1733,"open":1450,"high":1592,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":793,"transactions":9,"vwap":1735},"2026-01-08",66.42,66.964,-0.851,-1.25,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1635,"volume":1745,"transactions":9,"vwap":1743},"2026-01-07",68.19,68.246,67.59,67.815,-0.631,28800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-06",67.34,68.64,66.82,68.446,1.128,1.68,25600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1109,"volume":1762,"transactions":9,"vwap":1760},"2026-01-05",67.21,67.7,67.059998,67.318,0.831,18400,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1518,"volume":1086,"transactions":9,"vwap":1767},"2026-01-02",65.67,66.61,66.487,1.193,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-31",65.97,65.27,65.294,-0.748,-1.13,12900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1422,"transactions":9,"vwap":1782},"2025-12-30",66.2,66.274,65.995,66.042,-0.128,-0.19,{"date":1786,"open":1787,"high":1441,"low":1788,"close":1788,"change":1789,"percent_change":1687,"volume":1790,"transactions":9,"vwap":1788},"2025-12-29",66.28,66.17,-0.547,26300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1536,"transactions":9,"vwap":1796},"2025-12-26",66.563,66.77,66.41,66.717,-0.078,-0.12,{"date":1800,"open":1332,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1085,"volume":1680,"transactions":9,"vwap":1803},"2025-12-24",66.808,66.49,66.795,0.117,{"date":1806,"open":1734,"high":1807,"low":1808,"close":1443,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1443},"2025-12-23",66.695,66.202,-0.297,-0.44,26700,{"date":1813,"open":1814,"high":1815,"low":1802,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-22",66.55,67.080002,66.975,1.038,1.57,26100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-19",64.95,66.19,65.937,1.095,1.69,23300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":993,"volume":1835,"transactions":9,"vwap":1833},"2025-12-18",64.73,65.29,64.61,64.842,0.913,23000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-17",65.85,65.93,63.929,-1.649,-2.51,37100,{"date":1845,"open":1838,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1245,"volume":1850,"transactions":9,"vwap":1848},"2025-12-16",66.11,65.15,65.578,-0.401,23500,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":818,"transactions":9,"vwap":1855},"2025-12-15",66.59,65.94,65.979,-0.101,-0.15,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",67.435,65.705,66.080002,-1.463,-2.17,17800,{"date":1867,"open":1779,"high":1758,"low":1771,"close":1868,"change":1869,"percent_change":1818,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",67.543,1.044,21100,{"date":1872,"open":1838,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":544,"volume":1465,"transactions":9,"vwap":1875},"2025-12-10",66.83,65.511,66.499,0.651,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-09",66.010002,66.405,65.65,65.848,0.068,0.1,9600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1731,"transactions":9,"vwap":1891},"2025-12-08",65.81,66.258,65.44,65.78,0.328,0.5,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1290,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-05",65.77,66.21,65.23,65.452,0.23,19900,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1865,"transactions":9,"vwap":1906},"2025-12-04",64.31,65.54,65.302,0.729,1.13,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-03",64.15,64.66,63.81,64.573,0.188,0.29,21600,{"date":1919,"open":1847,"high":1847,"low":1920,"close":1920,"change":1921,"percent_change":1193,"volume":1922,"transactions":9,"vwap":1920},"2025-12-02",64.385,0.035,16300,{"date":1924,"open":1832,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-01",64.98,64.35,-1.103,-1.69,17900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1933},"2025-11-28",65.11,65.453,65.074997,0.526,0.81,3300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":413,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",64.92,65.28,64.638,64.927,0.462,11200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":956,"transactions":9,"vwap":1951},"2025-11-25",63.46,64.51,62.932,64.465,1.085,1.71,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1065,"transactions":9,"vwap":1958},"2025-11-24",62,63.5,63.38,1.687,2.73,{"date":1962,"open":1963,"high":1964,"low":25,"close":1965,"change":1966,"percent_change":1714,"volume":1967,"transactions":9,"vwap":1965},"2025-11-21",61.35,62.12,61.693,0.469,43800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1707,"transactions":9,"vwap":1973},"2025-11-20",64.68,64.946,61.17,61.224,-2.206,-3.48,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1253,"volume":1982,"transactions":9,"vwap":1980},"2025-11-19",63.080002,63.904,63.43,0.542,11100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-18",62.3,63.422,62.099998,62.888,0.018,0.03,13200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1245,"percent_change":424,"volume":1731,"transactions":9,"vwap":1997},"2025-11-17",63.3,64.2,62.37,62.87,{"date":1999,"open":1956,"high":2000,"low":1956,"close":2001,"change":106,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-14",64.3,63.48,0.38,45900,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1177,"percent_change":2009,"volume":1018,"transactions":9,"vwap":2008},"2025-11-13",65.31,62.96,63.24,-3.6,{"date":2011,"open":2012,"high":1598,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-12",65.79,65.6,-0.01,-0.02,45500,{"date":2018,"open":1846,"high":1846,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-11",65.475,65.61,-0.88,-1.32,10100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1802,"change":2028,"percent_change":2029,"volume":1155,"transactions":9,"vwap":1802},"2025-11-10",66.87,65.95,0.934,1.42,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":995,"transactions":9,"vwap":2035},"2025-11-07",64.75,65.63,63.87,65.556,0.06,0.09,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-06",66.31,65,65.496,-1.009,-1.52,37800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":192,"volume":2053,"transactions":9,"vwap":2051},"2025-11-05",65.59,66.86,65.405,66.505,0.485,25300,{"date":2055,"open":2056,"high":2057,"low":1771,"close":2058,"change":2059,"percent_change":881,"volume":882,"transactions":9,"vwap":2058},"2025-11-04",66.044998,66.93,66.019997,-1.82,{"date":2061,"open":2062,"high":2063,"low":1757,"close":2063,"change":2064,"percent_change":1714,"volume":1835,"transactions":9,"vwap":2063},"2025-11-03",67.51,67.84,0.518,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1489,"volume":2071,"transactions":9,"vwap":2069},"2025-10-31",67.65,66.784,67.322,0.604,6800,{"date":2073,"open":2074,"high":1743,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":1465,"transactions":9,"vwap":2075},"2025-10-30",66.887,66.718,-0.393,-0.59,{"date":2079,"open":2080,"high":2062,"low":2080,"close":2081,"change":2082,"percent_change":1313,"volume":2083,"transactions":9,"vwap":2081},"2025-10-29",66.115,67.111,0.951,19700,{"date":2085,"open":2086,"high":2086,"low":1607,"close":1324,"change":2087,"percent_change":986,"volume":2088,"transactions":9,"vwap":1324},"2025-10-28",66.375,-0.245,10900,{"date":2090,"open":2091,"high":2092,"low":1779,"close":1880,"change":2093,"percent_change":2094,"volume":1268,"transactions":9,"vwap":1880},"2025-10-27",66.62,66.68,0.519,0.79,{"date":2096,"open":2033,"high":2097,"low":2033,"close":2098,"change":2099,"percent_change":2100,"volume":1811,"transactions":9,"vwap":2098},"2025-10-24",66.059998,65.886,1.157,1.79,{"date":2102,"open":1957,"high":2103,"low":1957,"close":2104,"change":2105,"percent_change":2106,"volume":923,"transactions":9,"vwap":2104},"2025-10-23",64.87,64.729,1.488,2.35,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1463,"volume":1482,"transactions":9,"vwap":2111},"2025-10-22",64.6,62.639,63.241,-1.349,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":603,"volume":1155,"transactions":9,"vwap":2117},"2025-10-21",64.18,64.7,64.59,-0.157,{"date":2120,"open":2121,"high":2041,"low":2122,"close":2123,"change":2124,"percent_change":174,"volume":1945,"transactions":9,"vwap":2123},"2025-10-20",64.62,64.43,64.747,0.639,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":603,"volume":1617,"transactions":9,"vwap":2130},"2025-10-17",63.98,64.22,63.67,64.108,-0.155,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1217,"volume":2139,"transactions":9,"vwap":2137},"2025-10-16",65.37,65.371,64.089996,64.263,-0.817,9200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":80,"percent_change":101,"volume":1589,"transactions":9,"vwap":2145},"2025-10-15",65.8,65.998,64.735,65.080002,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":242,"volume":2153,"transactions":9,"vwap":2151},"2025-10-14",63.73,65.221,63.41,64.74,0.01,8200,{"date":2155,"open":2156,"high":2157,"low":2156,"close":1830,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1830},"2025-10-13",64.17,64.86,1.811,2.88,7600,{"date":2162,"open":1912,"high":2163,"low":2164,"close":2165,"change":856,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-10",65.26,62.76,62.919,-2.89,12000,{"date":2169,"open":2170,"high":2170,"low":2109,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-09",65.19,64.789,-0.306,-0.47,12700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1761,"percent_change":931,"volume":2181,"transactions":9,"vwap":2180},"2025-10-08",64.53,65.099998,64.418,65.095001,11500,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":724,"volume":2088,"transactions":9,"vwap":2186},"2025-10-07",64.84,63.56,64.264,-0.315,{"date":2189,"open":2190,"high":2191,"low":1926,"close":2192,"change":2193,"percent_change":1623,"volume":2194,"transactions":9,"vwap":2192},"2025-10-06",64.93,65.07,64.579,0.366,16500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1024,"volume":2202,"transactions":9,"vwap":2200},"2025-10-03",64.65,64.913,64.158,64.213,-0.423,11800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1008,"volume":2210,"transactions":9,"vwap":2208},"2025-10-02",64.56,64.72,63.95,64.636,0.376,13700,{"date":2212,"open":2213,"high":2117,"low":2214,"close":2215,"change":2216,"percent_change":1154,"volume":793,"transactions":9,"vwap":2215},"2025-10-01",64.050003,63.999,64.26,-0.181,{"date":2218,"open":2032,"high":2032,"low":2219,"close":2220,"change":2221,"percent_change":1023,"volume":2222,"transactions":9,"vwap":2220},"2025-09-30",64.035004,64.441,-0.338,14100,{"date":2224,"open":1925,"high":2225,"low":2116,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-29",65.18,64.779,0.255,0.4,27700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1094,"volume":2237,"transactions":9,"vwap":2235},"2025-09-26",64.39,64.63,64.165,64.524,0.561,10700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1644,"volume":1617,"transactions":9,"vwap":2243},"2025-09-25",63.68,64.25,63.292,63.963,-0.482,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":515,"volume":2251,"transactions":9,"vwap":2249},"2025-09-24",65.5,64.32,64.445,-0.987,5100,{"date":2253,"open":2048,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-23",65.66,65.21,65.432,-0.035,-0.05,35500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1804,"percent_change":1085,"volume":2266,"transactions":9,"vwap":2265},"2025-09-22",64.89,65.47,64.78,65.467,30900,{"date":2268,"open":2269,"high":2270,"low":2264,"close":2270,"change":2271,"percent_change":2272,"volume":1519,"transactions":9,"vwap":2270},"2025-09-19",65.34,65.35,0.271,0.42,{"date":2274,"open":2248,"high":2275,"low":2248,"close":2276,"change":2277,"percent_change":1615,"volume":2278,"transactions":9,"vwap":2276},"2025-09-18",65.22,65.079002,0.875,19800,{"date":2280,"open":2281,"high":2282,"low":2240,"close":2283,"change":2284,"percent_change":2152,"volume":2285,"transactions":9,"vwap":2283},"2025-09-17",64.349,64.4,64.204,0.006,14900,{"date":2287,"open":2288,"high":2116,"low":2289,"close":2290,"change":2291,"percent_change":1246,"volume":2292,"transactions":9,"vwap":2290},"2025-09-16",64.64,63.875,64.198,-0.522,15900,{"date":2294,"open":1912,"high":2041,"low":2295,"close":2206,"change":2296,"percent_change":158,"volume":1226,"transactions":9,"vwap":2206},"2025-09-15",64.52,0.354,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":65,"volume":2303,"transactions":9,"vwap":2301},"2025-09-12",64.83,64.21,64.366,-0.469,13100,{"date":2305,"open":2248,"high":2306,"low":2248,"close":2307,"change":2308,"percent_change":2309,"volume":2202,"transactions":9,"vwap":2307},"2025-09-11",64.96,64.835,0.631,0.98,{"date":2311,"open":2312,"high":2313,"low":2207,"close":2283,"change":2314,"percent_change":382,"volume":1155,"transactions":9,"vwap":2283},"2025-09-10",64.16,64.44,0.608,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":285,"volume":1103,"transactions":9,"vwap":2320},"2025-09-09",63.35,63.83,63.22,63.596,0.246,{"date":2323,"open":2324,"high":2325,"low":1978,"close":2317,"change":1225,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2317},"2025-09-08",63.28,63.428,0.13,29000,{"date":2329,"open":2148,"high":2330,"low":2331,"close":2332,"change":454,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-05",63.848,62.226,63.27,0.44,21700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1658,"percent_change":121,"volume":2222,"transactions":9,"vwap":2340},"2025-09-04",62.66,63.113,62.445,62.99,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2036,"percent_change":1884,"volume":2083,"transactions":9,"vwap":2346},"2025-09-03",62.58,62.68,62.26,62.43,{"date":2348,"open":2349,"high":2350,"low":2351,"close":1996,"change":2352,"percent_change":1102,"volume":2353,"transactions":9,"vwap":1996},"2025-09-02",61.77,62.55,61.57,-0.57,22500,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-29",63.099998,62.507,62.94,-0.638,-1,26500,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":1138,"volume":2368,"transactions":9,"vwap":2366},"2025-08-28",62.95,63.735,63.578,0.832,20900,{"date":2370,"open":2343,"high":2371,"low":2343,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-27",62.925,62.746,0.133,0.21,24600,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":734,"volume":1186,"transactions":9,"vwap":2379},"2025-08-26",62.25,62.613,0.434,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1565,"transactions":9,"vwap":2385},"2025-08-25",62.45,62.675,62.179,-0.241,-0.39,{"date":2389,"open":2378,"high":2390,"low":2378,"close":2391,"change":2392,"percent_change":1008,"volume":2393,"transactions":9,"vwap":2391},"2025-08-22",62.845,62.42,0.369,9700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1784,"volume":899,"transactions":9,"vwap":2399},"2025-08-21",61.92,62.13,61.76,62.050999,-0.117,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1916,"volume":2408,"transactions":9,"vwap":2406},"2025-08-20",61.69,62.255,61.266,62.168,0.181,53600,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1775,"volume":2415,"transactions":9,"vwap":2413},"2025-08-19",62.79,61.9,61.987,-0.706,26600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":44,"volume":1504,"transactions":9,"vwap":2420},"2025-08-18",62.27,62.8,62.693,0.301,{"date":2423,"open":2350,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":151,"volume":2353,"transactions":9,"vwap":2426},"2025-08-15",62.628,62.23,62.392,0.027,{"date":2429,"open":2430,"high":2431,"low":2378,"close":2432,"change":2433,"percent_change":1644,"volume":916,"transactions":9,"vwap":2432},"2025-08-14",62.521,62.804,62.365,-0.474,{"date":2435,"open":2008,"high":2008,"low":2436,"close":2437,"change":2400,"percent_change":1784,"volume":1901,"transactions":9,"vwap":2437},"2025-08-13",62.242,62.839,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2441},"2025-08-12",62.7,62.956,62.4,0.411,0.66,18900,{"date":2447,"open":2448,"high":2449,"low":1996,"close":2450,"change":2451,"percent_change":2452,"volume":1329,"transactions":9,"vwap":2450},"2025-08-11",62.92,63.056999,62.545,-0.115,-0.18,{"date":2454,"open":2317,"high":2455,"low":2456,"close":2337,"change":2457,"percent_change":2021,"volume":1945,"transactions":9,"vwap":2337},"2025-08-08",63.519,62.63,-0.555,{"date":2459,"open":2460,"high":2460,"low":2164,"close":2461,"change":2462,"percent_change":1430,"volume":2463,"transactions":9,"vwap":2461},"2025-08-07",64.175,63.215,-0.496,31900,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":88,"volume":2285,"transactions":9,"vwap":2468},"2025-08-06",63.18,63.78,63.711,0.139,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":1819,"transactions":9,"vwap":2475},"2025-08-05",64.145,64.307,63.36,63.572,-0.429,-0.67,{"date":2479,"open":2317,"high":2480,"low":2317,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-04",64.00099945,1.108,1.76,5600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1408,"transactions":9,"vwap":2489},"2025-08-01",63,63.37,62.18,62.893,-0.946,-1.48,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":332,"percent_change":2387,"volume":1510,"transactions":9,"vwap":2497},"2025-07-31",64.5,64.697,63.64,63.839,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":192,"volume":2505,"transactions":9,"vwap":2503},"2025-07-30",63.69,64.33,63.532,64.088997,0.467,35800,{"date":2507,"open":1913,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1194,"transactions":9,"vwap":2510},"2025-07-29",63.93,63.417,63.622,-0.069,-0.11,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":980,"volume":899,"transactions":9,"vwap":2518},"2025-07-28",63.91,64.019997,63.585,63.691,-0.187,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-25",63.682,63.97,63.878,0.384,0.6,39600,{"date":2529,"open":2001,"high":2530,"low":1994,"close":2531,"change":2532,"percent_change":1784,"volume":2353,"transactions":9,"vwap":2531},"2025-07-24",63.7,63.494,-0.124,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":87,"volume":2353,"transactions":9,"vwap":2537},"2025-07-23",63.02,63.686,63.618,0.468,{"date":2540,"open":2319,"high":2541,"low":2411,"close":2542,"change":2543,"percent_change":2544,"volume":963,"transactions":9,"vwap":2542},"2025-07-22",63.302,63.15,-0.472,-0.74,{"date":2546,"open":2312,"high":2312,"low":2547,"close":2510,"change":2548,"percent_change":1430,"volume":1447,"transactions":9,"vwap":2510},"2025-07-21",63.55,-0.503,{"date":2550,"open":2551,"high":2501,"low":2552,"close":2553,"change":2554,"percent_change":263,"volume":874,"transactions":9,"vwap":2553},"2025-07-18",64.12,63.9,64.125,0.275,{"date":2556,"open":1948,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1473,"volume":2278,"transactions":9,"vwap":2559},"2025-07-17",63.86,63.404,63.85,0.508,{"date":2562,"open":1980,"high":1980,"low":2563,"close":2564,"change":2565,"percent_change":1040,"volume":923,"transactions":9,"vwap":2564},"2025-07-16",62.863,63.342,0.222,{"date":2567,"open":2496,"high":2496,"low":2356,"close":2568,"change":1306,"percent_change":2569,"volume":843,"transactions":9,"vwap":2568},"2025-07-15",63.12,-0.41,{"date":2571,"open":2572,"high":2573,"low":2572,"close":1958,"change":382,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1958},"2025-07-14",62.41,63.487,1.54,39400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2391,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2391},"2025-07-11",62.86,63.028999,62.39,-0.85,-1.34,193800,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2332,"change":423,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2332},"2025-07-10",63.77,62.69,-1.09,81900,{"date":2591,"open":2592,"high":2593,"low":1957,"close":2523,"change":136,"percent_change":413,"volume":2594,"transactions":9,"vwap":2523},"2025-07-09",63.94,63.975,40400,{"date":2596,"open":2122,"high":2233,"low":2535,"close":2597,"change":65,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-08",63.51,-1.12,72400,{"date":2601,"open":2213,"high":2602,"low":2515,"close":2603,"change":1225,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-07",64.42,64.23,0.12,38700,{"date":2607,"open":127,"high":1904,"low":2240,"close":1911,"change":1658,"percent_change":1094,"volume":2608,"transactions":9,"vwap":1911},"2025-07-03",90500,{"date":2610,"open":2611,"high":2523,"low":2612,"close":2613,"change":242,"percent_change":1990,"volume":2614,"transactions":9,"vwap":2613},"2025-07-02",63.71,63.25,63.59,306100,{"date":2616,"open":1912,"high":2617,"low":2618,"close":2619,"change":505,"percent_change":1864,"volume":2620,"transactions":9,"vwap":2619},"2025-07-01",64.768,63.32,63.57,103000,{"date":2622,"open":2109,"high":1925,"low":2295,"close":1925,"change":101,"percent_change":1542,"volume":2623,"transactions":9,"vwap":1925},"2025-06-30",27100,{"date":2625,"open":2136,"high":2626,"low":2240,"close":2627,"change":2272,"percent_change":2444,"volume":2628,"transactions":9,"vwap":2627},"2025-06-27",64.577,64.45,31500,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":413,"percent_change":464,"volume":2634,"transactions":9,"vwap":2633},"2025-06-26",63.21,64.040001,64.029999,26200,{"date":2636,"open":2637,"high":2638,"low":2356,"close":2639,"change":1185,"percent_change":1429,"volume":2640,"transactions":9,"vwap":2639},"2025-06-25",63.84,63.895,63.31,16900,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1039,"volume":1274,"transactions":9,"vwap":2645},"2025-06-24",64.094002,63.44,63.66,0.17,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":382,"percent_change":2574,"volume":1929,"transactions":9,"vwap":2650},"2025-06-23",63.049999,63.49,62.691,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":72,"volume":810,"transactions":9,"vwap":2657},"2025-06-20",63.07,63.105,62.49,62.53,-0.32,{"date":2660,"open":2587,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":95,"volume":1519,"transactions":9,"vwap":2663},"2025-06-18",63.0099983,62.56,62.85,0.32,{"date":2666,"open":2587,"high":2448,"low":2657,"close":2657,"change":603,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2657},"2025-06-17",-0.38,8500,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1900,"percent_change":2674,"volume":1885,"transactions":9,"vwap":2673},"2025-06-16",62.59,63.13,62.77,0.37,{"date":2676,"open":2418,"high":2677,"low":2678,"close":2679,"change":2037,"percent_change":81,"volume":2680,"transactions":9,"vwap":2679},"2025-06-13",62.594,62.156,62.54,8000,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2383,"change":2667,"percent_change":2685,"volume":2181,"transactions":9,"vwap":2383},"2025-06-12",62.35,62.74,-0.6,{"date":2687,"open":2688,"high":2689,"low":2442,"close":2690,"change":1893,"percent_change":1473,"volume":2691,"transactions":9,"vwap":2690},"2025-06-11",62.62,62.93,62.83,18100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":638,"percent_change":2477,"volume":2698,"transactions":9,"vwap":2697},"2025-06-10",62.73,62.98,61.88,62.33,15100,{"date":2700,"open":2150,"high":2547,"low":2701,"close":2701,"change":2581,"percent_change":2582,"volume":995,"transactions":9,"vwap":2701},"2025-06-09",62.75,{"date":2703,"open":1948,"high":2704,"low":2705,"close":2704,"change":58,"percent_change":495,"volume":2706,"transactions":9,"vwap":2704},"2025-06-06",63.6,63.212,7700,{"date":2708,"open":2456,"high":2709,"low":2688,"close":2542,"change":2333,"percent_change":734,"volume":1086,"transactions":9,"vwap":2542},"2025-06-05",63.269,{"date":2711,"open":2712,"high":2419,"low":2450,"close":2713,"change":51,"percent_change":2094,"volume":2680,"transactions":9,"vwap":2713},"2025-06-04",62.57,62.71,{"date":2715,"open":1985,"high":2662,"low":2716,"close":2717,"change":1671,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-03",61.94,62.22,0.26,9100,{"date":2721,"open":2722,"high":2717,"low":2723,"close":2724,"change":2725,"percent_change":2444,"volume":2726,"transactions":9,"vwap":2724},"2025-06-02",61.59,61.199,62.060001,0.405,34500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":841,"volume":2353,"transactions":9,"vwap":2732},"2025-05-30",61.07,61.82,60.99,61.655,0.375,{"date":2735,"open":2403,"high":2403,"low":2736,"close":2737,"change":2604,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-29",61.014999,61.28,0.2,28500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2744,"change":1810,"percent_change":171,"volume":2745,"transactions":9,"vwap":2744},"2025-05-28",61.39,61.72,61.16,44900,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":1714,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-27",61.64,61.42,61.6,1.27,22400,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2758,"percent_change":158,"volume":2202,"transactions":9,"vwap":2757},"2025-05-23",60.39,61.12,60.83,0.33,{"date":2760,"open":2761,"high":2729,"low":2762,"close":2762,"change":1154,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-22",60.81,60.5,-0.46,25400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-21",61.52,61.75,60.78,-1.22,-1.97,91200,{"date":2774,"open":1956,"high":2775,"low":2776,"close":1956,"change":2777,"percent_change":907,"volume":2778,"transactions":9,"vwap":1956},"2025-05-20",62.29,61.83,-0.4,25100,{"date":2780,"open":2781,"high":2346,"low":2781,"close":2442,"change":1550,"percent_change":37,"volume":2634,"transactions":9,"vwap":2442},"2025-05-19",61.31,{"date":2783,"open":2784,"high":2488,"low":2785,"close":2786,"change":1039,"percent_change":2333,"volume":2787,"transactions":9,"vwap":2786},"2025-05-16",61.51,61.49,62.040001,19300,{"date":2789,"open":2761,"high":2790,"low":2761,"close":2349,"change":930,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2349},"2025-05-15",61.8,1.66,71300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2667,"volume":2800,"transactions":9,"vwap":2798},"2025-05-14",60.9,60.93,60.615,60.76,-0.23,45100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2731,"change":2333,"percent_change":192,"volume":2806,"transactions":9,"vwap":2731},"2025-05-13",60.45,61.080002,60.32,50900,{"date":2808,"open":2744,"high":2744,"low":2809,"close":2810,"change":1936,"percent_change":1615,"volume":2811,"transactions":9,"vwap":2810},"2025-05-12",60.097,60.55,20600,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2815,"change":434,"percent_change":2258,"volume":1111,"transactions":9,"vwap":2815},"2025-05-09",60.27,59.74,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2819,"change":2763,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-08",60.62,59.77,-0.76,31200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1550,"percent_change":2526,"volume":1118,"transactions":9,"vwap":2827},"2025-05-07",59.87,60.33,59.811,60.23,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2824,"change":242,"percent_change":1990,"volume":2833,"transactions":9,"vwap":2824},"2025-05-06",59.472,59.9,59.080002,18300,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":111,"percent_change":1154,"volume":2839,"transactions":9,"vwap":2838},"2025-05-05",59.23,60.21,59.85,24800,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":313,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-02",59.57,60.099998,60.02,2.23,27000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2851,"change":2852,"percent_change":252,"volume":2853,"transactions":9,"vwap":2851},"2025-05-01",58.95,59.42,58.71,-0.13,36500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2857,"change":1000,"percent_change":2859,"volume":2778,"transactions":9,"vwap":2857},"2025-04-30",58.15,58.84,57.44,-0.36,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":2865,"percent_change":2604,"volume":2811,"transactions":9,"vwap":2864},"2025-04-29",58.382,59.356,59.049999,0.07,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2002,"percent_change":402,"volume":2237,"transactions":9,"vwap":2871},"2025-04-28",58.8,59.084999,58.231,58.98,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2875,"change":2877,"percent_change":2326,"volume":2878,"transactions":9,"vwap":2875},"2025-04-25",58.14,58.6,58,0.075,8800,{"date":181,"open":2880,"high":2881,"low":177,"close":2882,"change":2883,"percent_change":1232,"volume":2884,"transactions":9,"vwap":2882},57.34,58.721,58.525,1.185,14800]