[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFV":3,"homepage-market-summary":29,"stock-historical-RFV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P MidCap 400 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5645,2.286,"Quarterly",{"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},143.89,144.86,143.27,146.12,-2.23,-1.53,2679.075183,153.3,121.21,6941.026314055555,70.7,5179,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},106.79,7348,2681838.631142,31.57,"2025-04-25",[185,188,196,206,216,226,235,245,255,263,271,281,291,300,308,317,326,336,347,356,367,376,385,395,404,414,424,434,444,453,463,472,482,491,499,509,517,528,538,547,557,566,575,583,591,601,611,620,630,639,649,659,670,681,691,701,709,717,727,736,745,754,764,771,779,786,794,803,809,816,822,827,835,843,850,856,862,869,877,883,888,895,902,910,918,926,933,939,946,953,960,965,972,977,984,991,997,1003,1010,1019,1024,1031,1037,1045,1050,1056,1062,1068,1075,1083,1090,1097,1104,1111,1116,1123,1131,1136,1141,1149,1155,1162,1168,1174,1182,1188,1196,1203,1210,1217,1224,1230,1238,1243,1251,1258,1265,1271,1278,1286,1293,1300,1305,1311,1318,1325,1333,1339,1345,1352,1360,1366,1374,1382,1388,1392,1399,1404,1412,1418,1424,1430,1435,1441,1448,1453,1460,1466,1472,1479,1486,1493,1499,1504,1511,1519,1525,1529,1534,1540,1547,1556,1561,1566,1572,1578,1583,1590,1598,1605,1612,1617,1624,1628,1631,1638,1643,1649,1653,1659,1665,1669,1673,1680,1686,1693,1698,1704,1709,1714,1720,1727,1734,1738,1745,1751,1756,1763,1769,1776,1782,1789,1798,1804,1810,1816,1821,1826,1831,1835,1840,1845,1851,1857,1861,1866,1872,1879,1884,1889,1894,1900,1906,1912,1918,1926,1932,1939,1946,1953,1958,1962,1968,1972,1976,1980,1985,1990,1995,2000,2006,2012,2015,2019,2023,2029,2035,2038,2045,2050,2056,2060,2063,2066,2071,2073,2078,2083,2086,2092,2097,2105,2111,2117,2124,2130,2137,2144,2150,2154,2160,2166,2172,2177,2182,2186,2191,2198,2206,2213,2220,2224,2231,2236,2243,2246,2252,2258,2262,2268,2273,2277,2280,2286,2289,2295,2301,2307,2312,2319,2324,2329,2334,2340,2347,2352,2357,2363,2367,2373,2378,2385,2390,2396,2403,2409,2416,2422,2427,2432,2439,2444,2450,2455,2460,2465,2470,2477,2483,2488,2494,2498,2502,2507,2514,2518,2527,2533,2539,2543,2550,2556,2562,2569,2575],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},122,143.8895,{"date":39,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},145.66,146.495,0.2537,0.17,90962.761599,163,146.1032,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",144.385,146.955,145.8663,0.7203,0.5,2302.5794,113,145.9911,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",144.66,145.5927,145.146,1.5227,1.06,4773.553654,134,145.1032,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",141.73,143.8039,143.6233,2.1933,1.55,3339.3614,112,142.8673,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":214,"vwap":234},"2026-09-30",142.56,142.65,141.43,-1.0403,-0.73,4629.013001,142.2993,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",143.26,142.1,142.4703,-0.8997,-0.63,2774.772788,127,142.4337,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",144.43,143.195,143.37,-1.469,-1.01,4049.176907,155,143.7804,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":214,"vwap":262},"2026-09-25",143.7,144.839,1.0263,0.71,5140.958616,144.1416,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":241,"volume":268,"transactions":269,"vwap":270},"2026-09-24",144.76,143.8127,-0.9162,3415.6143,258,144.0775,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",145.03,145.95,144.7289,-0.7707,-0.53,3123.646409,153,145.4276,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":204,"vwap":290},"2026-09-22",145.62,145.78,145.27,145.4996,0.2831,0.19,3697.5247,145.5392,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",147.28,145.2165,-1.5445,-1.05,2313.377769,118,145.8902,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":127,"volume":306,"transactions":243,"vwap":307},"2026-09-18",147.45,146.241,146.761,-0.851,4908.539385,146.588,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",148.66,147.612,0.4351,0.3,2573.552124,126,148.1957,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",149.08,147.1769,-1.5158,-1.02,1535.1129,111,148.4848,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",148.41,149.0847,148.6927,0.1468,0.1,3093.335164,145,148.7633,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",149.39,149.46,148.54,148.5459,-1.6673,-1.11,1615.875433,104,149.0285,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",150.44,150.2132,1.8361,1.24,804.5789,87,150.1752,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",149.16,149.37,148.28,148.3771,-0.5986,-0.4,3088.4849,182,148.5515,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":324,"vwap":375},"2026-09-09",150.57,148.87,148.9757,-1.5585,-1.04,2058.9212,149.4534,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",152.53,150.5342,-1.503,-0.99,2341.005807,115,151.5817,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",151.22,152.22,152.0372,0.5989,0.4,2242.782627,96,151.9382,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":186,"vwap":403},"2026-09-03",151.89,150.48,151.4383,0.5039,0.33,2715.9247,151.3073,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",149.18,151.44,150.9344,2.2203,1.49,4172.22664,144,150.7067,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",149.4,148.285,148.7141,-0.4342,-0.29,14203.892404,143,149.2768,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",150.4,148.715,149.1483,-0.3204,-0.21,3284.684355,168,149.1922,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":-6,"volume":441,"transactions":442,"vwap":443},"2026-08-28",149.84,150.26,149.36,149.4687,-0.003,3885.6047,131,149.5747,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":147,"volume":451,"transactions":224,"vwap":452},"2026-08-27",149.11,149.615,148.8,149.4717,-0.024,1372.955688,149.2557,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",148,149.61,149.4957,1.1507,0.78,3354.4777,120,149.3051,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":164,"volume":469,"transactions":470,"vwap":471},"2026-08-25",148.22,148.345,147.89,-0.3736,2902.197219,149,148.1381,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",150.59,150.69,148.7186,-1.8514,-1.23,3143.575933,146,149.571,{"date":483,"open":484,"high":369,"low":485,"close":369,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",149.78,149.7157,1.9079,1.28,4144.324257,109,150.2605,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":315,"vwap":498},"2026-08-20",149.35,148.6621,-1.2279,-0.82,2667.715167,149.1822,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",151.93,149.7,149.89,-0.9,-0.6,4509.5249,128,150.8392,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":455,"vwap":516},"2026-08-18",152.42,150.79,-1.7481,-1.15,5431.6449,151.4016,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",152.935,153.025,152.16,152.5381,-0.0851,-0.06,21484.212325,216,152.4273,{"date":529,"open":530,"high":24,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",152.79,152.41,152.6232,0.3834,0.25,5898.0499,137,152.7516,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",151.23,152.2398,1.0045,0.66,6281.600528,132,151.9423,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",150.97,151.2353,150.31,0.1005,0.07,3218.291038,158,150.8305,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":365,"vwap":565},"2026-08-11",150.07,151.92,151.1348,0.8593,0.57,8208.5613,151.6098,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":279,"vwap":574},"2026-08-10",150.04,150.585,150.2755,0.3009,0.2,8806.810056,150.4351,{"date":576,"open":551,"high":474,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":345,"vwap":582},"2026-08-07",149.83,149.9746,0.1847,0.12,5669.5079,150.3581,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":169,"volume":588,"transactions":589,"vwap":590},"2026-08-06",151.28,149.7899,-1.0431,3426.054674,175,150.5804,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",152.68,150.63,150.833,-1.327,-0.87,16857.915485,232,151.5599,{"date":602,"open":603,"high":604,"low":605,"close":521,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",150.5,152.195,150.39,2.4963,1.67,14375.6381,324,152.0002,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":480,"vwap":619},"2026-08-03",149.12,151.29,149.6637,0.3234,0.22,4868.839509,149.8806,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",151.16,148.75,149.3403,-1.5068,-1,5630.3344,140,149.4391,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":37,"volume":636,"transactions":637,"vwap":638},"2026-07-30",150.29,150.8471,149.17,0.8671,9765.371799,152,150.3438,{"date":640,"open":641,"high":632,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",150.015,149.91,149.98,-0.1357,-0.09,5403.4236,133,150.0438,{"date":650,"open":456,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",150.23,149.59,150.1157,0.9121,0.61,4505.9656,188,149.8808,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",149.03,149.72,148.545,149.2036,0.4552,0.31,5639.204181,220,148.897,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",148.3,149.57,147.9551,148.7484,1.0766,0.73,6734.2176,161,148.9489,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",149.02,147.385,147.6718,-2.1904,-1.46,13432.441698,165,147.8919,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",149.55,150.6651,149.8622,0.883,0.59,3076.149062,201,150.0167,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":589,"vwap":708},"2026-07-21",147.79,148.9792,1.6714,1.13,5861.3216,148.4929,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":204,"vwap":716},"2026-07-20",148.78,147.3078,-1.0399,-0.7,1978.714589,147.8329,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",148.815,148.1285,148.3477,-0.2885,-0.19,3180.956106,142,148.4052,{"date":728,"open":729,"high":370,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",146.73,148.6362,1.9546,1.33,17810.62919,171,147.2604,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":253,"vwap":744},"2026-07-15",147.35,146.26,146.6816,0.934,0.64,6431.061906,146.7092,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":214,"vwap":753},"2026-07-14",146.29,144.87,145.7476,0.6127,0.42,5814.0802,145.1998,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",144.93,145.97,145.1349,0.3349,0.23,20426.926067,327,145.2575,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":459,"volume":770,"transactions":9,"vwap":768},"2026-07-10",144.19,144.97,144.8,1.12,7300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",143.39,144.050003,143.67999,1.36,0.96,2400,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":505,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",142.53999,141.24001,142.32001,-0.42,6400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",143.99001,142.57001,142.92,-0.31,-0.22,2800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",142.58,143.52,142.49001,143.23,0.8,0.56,5900,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":791,"percent_change":792,"volume":808,"transactions":9,"vwap":807},"2026-07-02",143.58,141.64,142.42999,2100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":723,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",142.5,143.72,142.74001,-0.13,3300,{"date":817,"open":818,"high":818,"low":813,"close":819,"change":820,"percent_change":791,"volume":821,"transactions":9,"vwap":819},"2026-06-30",143.31,142.92999,-0.44,2700,{"date":823,"open":824,"high":824,"low":825,"close":249,"change":102,"percent_change":430,"volume":826,"transactions":9,"vwap":249},"2026-06-29",143.55,142.66,2200,{"date":828,"open":249,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",144.020004,143.059998,143.67,-0.15,-0.1,3100,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",142.73,144.49001,143.82001,1.16,0.81,8900,{"date":844,"open":845,"high":846,"low":845,"close":825,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":825},"2026-06-24",141.87,142.78999,0.62,0.44,1900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":164,"volume":842,"transactions":9,"vwap":854},"2026-06-23",140.87,142.94,142.039993,-0.36,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":117,"percent_change":792,"volume":861,"transactions":9,"vwap":860},"2026-06-22",142.89,143.14,142.39999,4400,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":45,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",143.57001,142.36,142.72,0.34,3400,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",145.3,145.52,142.24001,-2.87,-1.98,2600,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":277,"percent_change":855,"volume":882,"transactions":9,"vwap":881},"2026-06-16",145.91,146.92999,145.11,3800,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":96,"volume":876,"transactions":9,"vwap":886},"2026-06-15",147.71001,145.64,-1.13,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":212,"volume":894,"transactions":9,"vwap":892},"2026-06-12",145.75,147.16,146.77,1.54,10200,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":861,"transactions":9,"vwap":898},"2026-06-11",143.46001,145.23,143.039993,2.64,1.85,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":127,"volume":909,"transactions":9,"vwap":907},"2026-06-10",143.12,144.35001,142.52,142.59,-0.83,3000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":543,"volume":917,"transactions":9,"vwap":915},"2026-06-09",143.19,145.059998,141.71001,143.42,0.94,6000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":655,"volume":925,"transactions":9,"vwap":923},"2026-06-08",142.61,143.22,142.22,142.48,0.86,4300,{"date":927,"open":865,"high":837,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",141.22,141.62,-1.52,-1.06,5100,{"date":934,"open":904,"high":812,"low":935,"close":859,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":859},"2026-06-04",143.11,-0.56,-0.39,3700,{"date":940,"open":941,"high":942,"low":943,"close":257,"change":944,"percent_change":855,"volume":945,"transactions":9,"vwap":257},"2026-06-03",143.61,144.33,143.45,-0.52,3900,{"date":947,"open":948,"high":838,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",141.63,144.22,2.44,1.72,4100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":909,"transactions":9,"vwap":957},"2026-06-01",140.39999,141.97,141.78,1.05,0.75,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":66,"percent_change":73,"volume":964,"transactions":9,"vwap":963},"2026-05-29",141.32001,140.73,4900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":924,"percent_change":655,"volume":971,"transactions":9,"vwap":970},"2026-05-28",140.64,141.50999,140.23,141.45,5200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":847,"percent_change":848,"volume":770,"transactions":9,"vwap":976},"2026-05-27",140.17,141.37,140.59,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":916,"volume":983,"transactions":9,"vwap":981},"2026-05-26",139.44,140.12,139.97,1.31,4500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":176,"volume":990,"transactions":9,"vwap":988},"2026-05-22",137.42999,138.82001,138.66,1.37,3600,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":760,"percent_change":192,"volume":996,"transactions":9,"vwap":995},"2026-05-21",136.020004,137.32001,137.28999,2300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":900,"percent_change":1002,"volume":861,"transactions":9,"vwap":1001},"2026-05-20",134.82001,137.070007,137.059998,1.96,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":932,"transactions":9,"vwap":1007},"2026-05-19",135.60001,134.34,134.42,-1.72,-1.26,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",136.080002,136.92999,135.99001,136.14,0.52,0.38,7400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":930,"volume":925,"transactions":9,"vwap":1022},"2026-05-15",136.91,135.62,-2.1,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":37,"percent_change":751,"volume":1030,"transactions":9,"vwap":1029},"2026-05-14",137.99001,138.50999,137.7,137.72,5000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":420,"percent_change":430,"volume":1036,"transactions":9,"vwap":1035},"2026-05-13",137.39999,136.58,137.14,4800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":986,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":986},"2026-05-12",136.42,137.84,136.16,-0.64,-0.46,3500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":714,"volume":983,"transactions":9,"vwap":1048},"2026-05-11",139.22,138.070007,-0.98,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":760,"volume":778,"transactions":9,"vwap":1054},"2026-05-08",139.41,139.69,139.050003,0.32,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":909,"transactions":9,"vwap":1059},"2026-05-07",140.78,138.73,-2.52,-1.78,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":677,"percent_change":1016,"volume":1067,"transactions":9,"vwap":1066},"2026-05-06",140.63,141.53,141.25,2900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":821,"transactions":9,"vwap":1072},"2026-05-05",139.14999,140.78999,140.52,2.02,1.46,{"date":1076,"open":1077,"high":628,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",139.92999,138.27,138.5,-1.79,-1.28,7200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":152,"volume":971,"transactions":9,"vwap":1088},"2026-05-01",140.46001,140.75,139.85001,140.28999,-0.49,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1058,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1058},"2026-04-30",139.25999,141,2.17,1.57,8300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":751,"percent_change":313,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",139.029999,139.080002,137.74001,138.61,11400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":791,"percent_change":792,"volume":1110,"transactions":9,"vwap":1109},"2026-04-28",137.78999,138.49001,137.77,138.19,12600,{"date":1112,"open":1113,"high":1102,"low":1114,"close":1079,"change":1115,"percent_change":1017,"volume":909,"transactions":9,"vwap":1079},"2026-04-27",138.34,138.25,0.53,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":814,"volume":909,"transactions":9,"vwap":1121},"2026-04-24",137.94,138.48,137.58,137.97,-0.18,{"date":1124,"open":1125,"high":1119,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",138,137.45,138.14999,1.01,0.74,12400,{"date":1132,"open":1052,"high":1052,"low":1133,"close":1035,"change":1134,"percent_change":96,"volume":1135,"transactions":9,"vwap":1035},"2026-04-22",136.83,-1.07,12300,{"date":1137,"open":1070,"high":1070,"low":1125,"close":1138,"change":147,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",138.21001,-0.01,6900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",136.67999,138.59,138.23,1.27,0.93,5400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1095,"percent_change":840,"volume":868,"transactions":9,"vwap":1154},"2026-04-17",136.94,137.48,136.82001,136.96001,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1036,"transactions":9,"vwap":1159},"2026-04-16",134.53,135.66,135.39,1.1,0.82,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":597,"percent_change":1042,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",135.38,134.21001,134.28999,7700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":714,"percent_change":944,"volume":1173,"transactions":9,"vwap":1172},"2026-04-14",136.35001,135.14,135.16,10300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-13",134.089996,135.86,133.81,1.73,1.29,4200,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":73,"percent_change":1187,"volume":990,"transactions":9,"vwap":1186},"2026-04-10",134.67,134.050003,134.13,-0.38,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":37,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",133.67999,134.97,133.66,134.64,0.43,9600,{"date":1197,"open":1178,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":222,"volume":1202,"transactions":9,"vwap":1200},"2026-04-08",134.92999,133.46001,134.059998,2.05,4600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":617,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",131.64999,132.24001,132.0099945,0.29,5700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":945,"transactions":9,"vwap":1214},"2026-04-06",130.46001,131.81,131.72,1.18,0.9,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1044,"transactions":9,"vwap":1221},"2026-04-02",129.64999,130.67,130.53999,-0.14,-0.11,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":260,"percent_change":1229,"volume":1148,"transactions":9,"vwap":1228},"2026-04-01",130.25999,131.14,130.67999,0.55,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1036,"transactions":9,"vwap":1235},"2026-03-31",128.83,130.16,128.71001,129.97,2.54,1.99,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1043,"percent_change":855,"volume":925,"transactions":9,"vwap":1242},"2026-03-30",129.21001,126.9,127.43,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",129.39999,127.74,127.89,-1.8,-1.39,6100,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1148,"transactions":9,"vwap":1255},"2026-03-26",128.34,130.39999,129.69,0.51,0.39,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":834,"transactions":9,"vwap":1262},"2026-03-25",129.55,128.61,129.17999,0.83,0.65,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1074,"percent_change":1270,"volume":815,"transactions":9,"vwap":1269},"2026-03-24",125.79,128.98,128.35001,1.15,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1195,"transactions":9,"vwap":1275},"2026-03-23",126.29,128.089996,126.89,1.98,1.59,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",126.21,124.11,124.91,-1.61,-1.27,9900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":814,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",125.45,127.14,126.52,-0.17,6200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":945,"transactions":9,"vwap":1297},"2026-03-18",127.44,127.85,126.69,-1.2,-0.94,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1247,"change":1215,"percent_change":1147,"volume":932,"transactions":9,"vwap":1247},"2026-03-17",127.96,129.36,127.84,{"date":1306,"open":1307,"high":1247,"low":1308,"close":1308,"change":1309,"percent_change":45,"volume":1310,"transactions":9,"vwap":1308},"2026-03-16",127.46,126.71,0.6,22600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",127.3,126.11,-0.47,-0.37,5500,{"date":1319,"open":243,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",127.52,126.58,-1.49,-1.16,9800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":580,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",127.69,128.31,127.18,128.070007,0.09,15800,{"date":1334,"open":1335,"high":1235,"low":1336,"close":1336,"change":1337,"percent_change":1299,"volume":1338,"transactions":9,"vwap":1336},"2026-03-10",129.64,127.95,-1.21,15000,{"date":1340,"open":1341,"high":1219,"low":1342,"close":1343,"change":1344,"percent_change":232,"volume":1082,"transactions":9,"vwap":1343},"2026-03-09",128.92,126.65,129.16,-0.95,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1202,"transactions":9,"vwap":1349},"2026-03-06",131.33,129.070007,130.11,-2.96,-2.22,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1130,"transactions":9,"vwap":1357},"2026-03-05",133.37,134.49001,132.66,133.070007,-1.08,-0.81,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":742,"percent_change":45,"volume":1324,"transactions":9,"vwap":1365},"2026-03-04",134.22,134.61,133.88,134.14999,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":802,"transactions":9,"vwap":1371},"2026-03-03",132.53999,133.87,130.25,133.50999,-1.83,-1.35,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":945,"transactions":9,"vwap":1379},"2026-03-02",134.10001,135.58,133.60001,135.34,0.11,0.08,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":373,"volume":938,"transactions":9,"vwap":1386},"2026-02-27",135.73,134.58,135.23,-1.42,{"date":1389,"open":1390,"high":536,"low":1014,"close":1391,"change":959,"percent_change":1229,"volume":1096,"transactions":9,"vwap":1391},"2026-02-26",136.050003,136.64999,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":861,"transactions":9,"vwap":1396},"2026-02-25",136.86,134.42999,135.89999,-0.45,-0.33,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1170,"change":1403,"percent_change":202,"volume":1103,"transactions":9,"vwap":1170},"2026-02-24",135.61,137.12,0.68,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",136.89,135,135.67,-3.47,-2.49,14000,{"date":1413,"open":1414,"high":1415,"low":995,"close":1416,"change":1417,"percent_change":742,"volume":785,"transactions":9,"vwap":1416},"2026-02-20",137.83,139.92,139.14,0.88,{"date":1419,"open":1059,"high":1059,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":990,"transactions":9,"vwap":1421},"2026-02-19",137.63,138.25999,-0.85,-0.61,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":459,"percent_change":801,"volume":1429,"transactions":9,"vwap":1428},"2026-02-18",138.059998,139.62,139.11,7500,{"date":1431,"open":1102,"high":1102,"low":1432,"close":1433,"change":164,"percent_change":1122,"volume":1434,"transactions":9,"vwap":1433},"2026-02-17",136.85001,138.33,16600,{"date":1436,"open":1437,"high":1438,"low":1153,"close":1439,"change":677,"percent_change":1115,"volume":1440,"transactions":9,"vwap":1439},"2026-02-13",137.81,139.10001,138.58,18800,{"date":1442,"open":1443,"high":1443,"low":1012,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-12",141.19,137.85001,-2.55,-1.82,19300,{"date":1449,"open":1450,"high":218,"low":1451,"close":955,"change":288,"percent_change":1452,"volume":1285,"transactions":9,"vwap":955},"2026-02-11",141.17999,140.14999,0.14,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":363,"volume":1459,"transactions":9,"vwap":1457},"2026-02-10",140.55,141.059998,140.21001,-0.57,29200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1058,"change":1464,"percent_change":1249,"volume":1465,"transactions":9,"vwap":1058},"2026-02-09",141.86,140.089996,-1.99,4000,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":938,"transactions":9,"vwap":1469},"2026-02-06",139.32001,142.77,4.51,3.26,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1421,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1421},"2026-02-05",139.47,137.91,-2.31,-1.64,8400,{"date":1480,"open":1026,"high":1481,"low":1026,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-04",141.029999,140.57001,4.04,2.96,24000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":176,"volume":1492,"transactions":9,"vwap":1490},"2026-02-03",135.25,137.37,136.53,1.35,5600,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1074,"percent_change":1498,"volume":932,"transactions":9,"vwap":1497},"2026-02-02",133.059998,135.31,135.17999,1.09,{"date":1500,"open":1501,"high":1364,"low":1502,"close":1503,"change":1089,"percent_change":1316,"volume":815,"transactions":9,"vwap":1503},"2026-01-30",133.47,132.92999,133.72,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1165,"change":1509,"percent_change":1510,"volume":1492,"transactions":9,"vwap":1165},"2026-01-29",133.69,134.39999,132.69,0.92,0.69,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1458,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-28",133.95,134.55,133.17,133.28999,-0.43,7100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":401,"percent_change":534,"volume":882,"transactions":9,"vwap":1524},"2026-01-27",133.42,133.89999,133.24001,133.86,{"date":1526,"open":1527,"high":1365,"low":1515,"close":1528,"change":107,"percent_change":855,"volume":1429,"transactions":9,"vwap":1528},"2026-01-26",133.92999,133.53,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":514,"percent_change":1422,"volume":785,"transactions":9,"vwap":1533},"2026-01-23",135.21001,133.7,134.0099945,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1172,"change":760,"percent_change":192,"volume":1539,"transactions":9,"vwap":1172},"2026-01-22",135.53,136.3,134.84,12100,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1198,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1198},"2026-01-21",132.47,135.10001,3.55,2.7,7600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",131.75999,132.41,131.13,131.38,-2.32,-1.74,4700,{"date":1557,"open":1558,"high":214,"low":1559,"close":1532,"change":1323,"percent_change":1560,"volume":770,"transactions":9,"vwap":1532},"2026-01-16",133.89,133.62,-0.86,{"date":1562,"open":1563,"high":1564,"low":1513,"close":1565,"change":1509,"percent_change":1510,"volume":785,"transactions":9,"vwap":1565},"2026-01-15",133.99001,135.070007,134.86,{"date":1567,"open":1516,"high":1568,"low":1516,"close":1569,"change":1570,"percent_change":1115,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",134.46001,133.94,0.7,8200,{"date":1573,"open":1574,"high":1575,"low":647,"close":1523,"change":192,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1523},"2026-01-13",133.42999,133.75999,0.13,9100,{"date":1579,"open":1580,"high":1559,"low":1580,"close":1357,"change":373,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1357},"2026-01-12",132.38,-0.78,6300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1498,"percent_change":1161,"volume":1589,"transactions":9,"vwap":1588},"2026-01-09",133.31,134.17999,132.63,134.11,6700,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-08",130.5,133.64999,133.020004,3.19,2.46,13000,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1036,"transactions":9,"vwap":1602},"2026-01-07",132.17,129.52,129.83,-2.11,-1.6,{"date":1606,"open":1228,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":777,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",132.13,130.64999,131.94,1.26,8600,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1228,"change":732,"percent_change":112,"volume":1616,"transactions":9,"vwap":1228},"2026-01-05",130.2,131.63,7900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":222,"percent_change":1623,"volume":1589,"transactions":9,"vwap":1622},"2026-01-02",128.39999,129.62,127.42,129.35001,1.21,{"date":1625,"open":1626,"high":1268,"low":1327,"close":1627,"change":1323,"percent_change":504,"volume":990,"transactions":9,"vwap":1627},"2025-12-31",128.96001,127.8,{"date":1629,"open":1630,"high":1240,"low":1626,"close":1626,"change":814,"percent_change":833,"volume":808,"transactions":9,"vwap":1626},"2025-12-30",129.17,{"date":1632,"open":1633,"high":1630,"low":1634,"close":1635,"change":1636,"percent_change":784,"volume":1637,"transactions":9,"vwap":1635},"2025-12-29",129.080002,128.94,129.089996,-0.55,6500,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1335,"change":147,"percent_change":147,"volume":1642,"transactions":9,"vwap":1335},"2025-12-26",129.67999,129.12,11200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1115,"percent_change":1648,"volume":1465,"transactions":9,"vwap":1647},"2025-12-24",129.13,129.74001,129.66,0.41,{"date":1650,"open":1651,"high":1651,"low":1635,"close":1645,"change":1560,"percent_change":1652,"volume":990,"transactions":9,"vwap":1645},"2025-12-23",129.89,-0.66,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1652,"percent_change":73,"volume":1148,"transactions":9,"vwap":1658},"2025-12-22",130.17999,130.48,129.94,129.99001,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1608,"change":1664,"percent_change":1264,"volume":971,"transactions":9,"vwap":1608},"2025-12-19",130.39,130.75,129.89999,0.84,{"date":1666,"open":1227,"high":1227,"low":1667,"close":1668,"change":1398,"percent_change":164,"volume":834,"transactions":9,"vwap":1668},"2025-12-18",129.78999,129.81,{"date":1670,"open":1671,"high":1672,"low":1647,"close":1672,"change":1452,"percent_change":1380,"volume":1044,"transactions":9,"vwap":1672},"2025-12-17",130.0099945,130.14,{"date":1674,"open":1675,"high":1676,"low":1260,"close":1677,"change":1678,"percent_change":1298,"volume":1679,"transactions":9,"vwap":1677},"2025-12-16",131.25,131.60001,130,-1.58,9300,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":937,"percent_change":102,"volume":1685,"transactions":9,"vwap":1684},"2025-12-15",132.75999,131.029999,131.58,9200,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1322,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-12",134.070007,131.71001,131.97,-1.12,3200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1199,"change":1216,"percent_change":1403,"volume":1697,"transactions":9,"vwap":1199},"2025-12-11",132.83,133.71001,15300,{"date":1699,"open":1700,"high":1508,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":909,"transactions":9,"vwap":1701},"2025-12-10",129.57001,132.56,3.14,2.43,{"date":1705,"open":1348,"high":1706,"low":1707,"close":1708,"change":1331,"percent_change":553,"volume":1167,"transactions":9,"vwap":1708},"2025-12-09",130.24001,128.87,129.42,{"date":1710,"open":1233,"high":1233,"low":1711,"close":1712,"change":251,"percent_change":96,"volume":1713,"transactions":9,"vwap":1712},"2025-12-08",129.23,129.33,8800,{"date":1715,"open":1221,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1719,"volume":1167,"transactions":9,"vwap":1718},"2025-12-05",131.37,130.31,130.34,0,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1718,"change":96,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1718},"2025-12-04",130.92,131.27,129.77,-0.59,13300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1610,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-03",130.089996,131.21001,131.11,0.97,11100,{"date":1735,"open":1736,"high":1736,"low":1667,"close":1737,"change":937,"percent_change":102,"volume":793,"transactions":9,"vwap":1737},"2025-12-02",130.83,129.85001,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1706,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1706},"2025-12-01",129.14999,131.32001,-0.05,-0.04,9400,{"date":1746,"open":1657,"high":1747,"low":1657,"close":1748,"change":1749,"percent_change":1510,"volume":1750,"transactions":9,"vwap":1748},"2025-11-28",130.56,130.28999,0.89,1700,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1245,"change":1016,"percent_change":391,"volume":1755,"transactions":9,"vwap":1245},"2025-11-26",128.84,130.22,43600,{"date":1757,"open":1758,"high":1633,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-25",126.54,128.88,2.56,2.03,18500,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":212,"volume":1030,"transactions":9,"vwap":1767},"2025-11-24",125.47,126.48,126.32,1.32,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1582,"transactions":9,"vwap":1773},"2025-11-21",121.86,125.6,125,3.79,3.13,{"date":1777,"open":1778,"high":1779,"low":25,"close":25,"change":1780,"percent_change":1781,"volume":1202,"transactions":9,"vwap":25},"2025-11-20",124.53,125.16,-2.29,-1.85,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":363,"volume":1713,"transactions":9,"vwap":1787},"2025-11-19",123.4,123.75,122.72,123.5,-0.5,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-18",122.71,124.43,122.19,124,1.22,0.99,34500,{"date":1799,"open":1773,"high":1800,"low":1801,"close":1802,"change":1350,"percent_change":1803,"volume":1429,"transactions":9,"vwap":1802},"2025-11-17",125.26,122.6,122.78,-2.35,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1208,"percent_change":760,"volume":1809,"transactions":9,"vwap":1808},"2025-11-14",124.65,126.36,125.74,8100,{"date":1811,"open":1812,"high":1813,"low":1288,"close":1288,"change":1814,"percent_change":1815,"volume":882,"transactions":9,"vwap":1288},"2025-11-13",126.68,127.16,-1.68,-1.32,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":924,"percent_change":1403,"volume":990,"transactions":9,"vwap":1820},"2025-11-12",126.79,127.36,127.13,{"date":1822,"open":1823,"high":1308,"low":1824,"close":1825,"change":1576,"percent_change":332,"volume":1750,"transactions":9,"vwap":1825},"2025-11-11",126.42,126.15,126.27,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":677,"percent_change":37,"volume":1555,"transactions":9,"vwap":1830},"2025-11-10",126.76,125.65,126.14,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":89,"percent_change":677,"volume":952,"transactions":9,"vwap":1834},"2025-11-07",123.9,125.41,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1359,"percent_change":1839,"volume":932,"transactions":9,"vwap":1838},"2025-11-06",125.93,124.5,-0.65,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1115,"percent_change":751,"volume":932,"transactions":9,"vwap":1844},"2025-11-05",124.76,126.39,125.31,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":887,"percent_change":504,"volume":952,"transactions":9,"vwap":1850},"2025-11-04",124.34,124.95,124.31,124.78,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":192,"percent_change":1452,"volume":861,"transactions":9,"vwap":1856},"2025-11-03",125.61,125.95,124.97,125.91,{"date":1858,"open":1314,"high":1314,"low":1800,"close":1808,"change":1859,"percent_change":1860,"volume":834,"transactions":9,"vwap":1808},"2025-10-31",0.26,0.21,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1008,"percent_change":1373,"volume":990,"transactions":9,"vwap":1865},"2025-10-30",126.77,127.5,125.48,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1337,"percent_change":1299,"volume":945,"transactions":9,"vwap":1871},"2025-10-29",127.97,129.0099945,127.050003,127.2,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1036,"transactions":9,"vwap":1876},"2025-10-28",129.44,128.17,128.41,-0.88,-0.68,{"date":1880,"open":1718,"high":1881,"low":1882,"close":1883,"change":1222,"percent_change":1223,"volume":952,"transactions":9,"vwap":1883},"2025-10-27",130.47,129.020004,129.28999,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":572,"percent_change":1888,"volume":785,"transactions":9,"vwap":1887},"2025-10-24",130.55,129.42999,0.15,{"date":1890,"open":1627,"high":1891,"low":1627,"close":1711,"change":1892,"percent_change":1893,"volume":917,"transactions":9,"vwap":1711},"2025-10-23",129.50999,2.15,1.69,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1652,"percent_change":944,"volume":1209,"transactions":9,"vwap":1899},"2025-10-22",127.48,127.66,126.31,127.080002,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1246,"change":1222,"percent_change":1223,"volume":1905,"transactions":9,"vwap":1246},"2025-10-21",127.68,128.47,127.07,13800,{"date":1907,"open":1908,"high":1868,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1429,"transactions":9,"vwap":1909},"2025-10-20",127.17,127.88,2.26,1.8,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1017,"volume":1637,"transactions":9,"vwap":1915},"2025-10-17",125.010002,125.62,124.93,0.47,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-16",127.010002,124.6,125.15,-1.22,-0.97,8700,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":944,"percent_change":1931,"volume":1209,"transactions":9,"vwap":1930},"2025-10-15",128.0099945,126.26,126.37,-0.41,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1275,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1275},"2025-10-14",123.26,127.45,2.23,1.79,8500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1201,"volume":983,"transactions":9,"vwap":1944},"2025-10-13",124.24,124.94,123.53,124.66,2.5,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1292,"transactions":9,"vwap":1950},"2025-10-10",126.59,126.8,122.16,-4.66,-3.67,{"date":1954,"open":1955,"high":1955,"low":1308,"close":1956,"change":1957,"percent_change":1081,"volume":1285,"transactions":9,"vwap":1956},"2025-10-09",127.83,126.82,-1.65,{"date":1959,"open":1960,"high":1645,"low":1961,"close":1903,"change":1129,"percent_change":37,"volume":770,"transactions":9,"vwap":1903},"2025-10-08",128.19,127.99,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":22,"percent_change":1967,"volume":964,"transactions":9,"vwap":1966},"2025-10-07",128.78999,127.6,127.73,-1.18,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1636,"percent_change":784,"volume":834,"transactions":9,"vwap":1971},"2025-10-06",130.44,129.25999,{"date":1973,"open":1651,"high":1754,"low":1974,"close":1668,"change":841,"percent_change":1975,"volume":770,"transactions":9,"vwap":1668},"2025-10-03",129.58,0.63,{"date":1977,"open":1645,"high":1672,"low":1619,"close":1978,"change":645,"percent_change":1979,"volume":1555,"transactions":9,"vwap":1978},"2025-10-02",129,-0.07,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1635,"change":1161,"percent_change":742,"volume":1984,"transactions":9,"vwap":1635},"2025-10-01",127.87,129.28,5800,{"date":1986,"open":1987,"high":1759,"low":1988,"close":1989,"change":241,"percent_change":1089,"volume":1589,"transactions":9,"vwap":1989},"2025-09-30",128.24001,127.26,128.27,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1299,"percent_change":66,"volume":815,"transactions":9,"vwap":1994},"2025-09-29",130.41,128.3,128.89999,{"date":1996,"open":1997,"high":1706,"low":1997,"close":1998,"change":37,"percent_change":59,"volume":1999,"transactions":9,"vwap":1998},"2025-09-26",128.58,129.84,11900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1971,"change":1652,"percent_change":73,"volume":2005,"transactions":9,"vwap":1971},"2025-09-25",129.11,129.47,128.64999,12200,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":760,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-24",130.58,129.92,0.18,5300,{"date":2013,"open":1226,"high":2014,"low":1219,"close":1255,"change":1859,"percent_change":572,"volume":785,"transactions":9,"vwap":1255},"2025-09-23",131.53999,{"date":2016,"open":2017,"high":2017,"low":1641,"close":1887,"change":1924,"percent_change":2018,"volume":1250,"transactions":9,"vwap":1887},"2025-09-22",129.78,-0.74,{"date":2020,"open":2021,"high":2021,"low":1255,"close":1254,"change":1298,"percent_change":2022,"volume":1744,"transactions":9,"vwap":1254},"2025-09-19",131.8,-0.91,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1676,"change":2027,"percent_change":2028,"volume":1202,"transactions":9,"vwap":1676},"2025-09-18",130.74001,131.85001,1.48,1.14,{"date":2030,"open":1736,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":73,"volume":1285,"transactions":9,"vwap":2033},"2025-09-17",132.85001,130.039993,130.12,-0.67,{"date":2036,"open":1228,"high":2037,"low":1657,"close":2037,"change":1510,"percent_change":1115,"volume":1938,"transactions":9,"vwap":2037},"2025-09-16",130.78999,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":102,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-15",131.059998,130.020004,130.10001,-0.23,28000,{"date":2046,"open":1607,"high":1607,"low":2047,"close":1254,"change":2048,"percent_change":2049,"volume":1018,"transactions":9,"vwap":1254},"2025-09-12",130.38,-1.73,-1.31,{"date":2051,"open":2052,"high":2053,"low":2052,"close":1607,"change":2054,"percent_change":2027,"volume":2055,"transactions":9,"vwap":1607},"2025-09-11",130.33,132.16,1.93,6800,{"date":2057,"open":2058,"high":2059,"low":1219,"close":1614,"change":1636,"percent_change":784,"volume":1429,"transactions":9,"vwap":1614},"2025-09-10",130.78,131.020004,{"date":2061,"open":2062,"high":2062,"low":2047,"close":1662,"change":1719,"percent_change":1719,"volume":1030,"transactions":9,"vwap":1662},"2025-09-09",130.98,{"date":2064,"open":2065,"high":2065,"low":2042,"close":1662,"change":127,"percent_change":820,"volume":1492,"transactions":9,"vwap":1662},"2025-09-08",131.75,{"date":2067,"open":1347,"high":2068,"low":2069,"close":1347,"change":37,"percent_change":848,"volume":2070,"transactions":9,"vwap":1347},"2025-09-05",132.77,130.81,6600,{"date":2072,"open":1712,"high":1662,"low":1994,"close":1662,"change":1276,"percent_change":893,"volume":1202,"transactions":9,"vwap":1662},"2025-09-04",{"date":2074,"open":1869,"high":1671,"low":2075,"close":2076,"change":2077,"percent_change":147,"volume":1096,"transactions":9,"vwap":2076},"2025-09-03",128.42,128.77,-0.03,{"date":2079,"open":2080,"high":1753,"low":2080,"close":2081,"change":936,"percent_change":1517,"volume":2082,"transactions":9,"vwap":2081},"2025-09-02",127.61,128.8,10100,{"date":2084,"open":1883,"high":1677,"low":1341,"close":1303,"change":833,"percent_change":2085,"volume":983,"transactions":9,"vwap":1303},"2025-08-29",-0.08,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":524,"percent_change":1742,"volume":2091,"transactions":9,"vwap":2090},"2025-08-28",130.3,128.48,129.46001,11300,{"date":2093,"open":1982,"high":1646,"low":1982,"close":1601,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1601},"2025-08-27",1.71,1.34,13500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1725,"volume":2104,"transactions":9,"vwap":2102},"2025-08-26",128.49001,128.86,127.7,127.81,-0.76,7000,{"date":2106,"open":2107,"high":2108,"low":1993,"close":2109,"change":2110,"percent_change":792,"volume":1679,"transactions":9,"vwap":2109},"2025-08-25",128.85001,128.97,128.57001,-0.28,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2107,"change":2115,"percent_change":2116,"volume":917,"transactions":9,"vwap":2107},"2025-08-22",124.41,128.89,5.17,4.18,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2034,"percent_change":2123,"volume":952,"transactions":9,"vwap":2122},"2025-08-21",123.49,124.029999,123.27,123.68,-0.54,{"date":2125,"open":1921,"high":2126,"low":1281,"close":2127,"change":1398,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-20",124.8,124.35,-0.26,8000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":563,"percent_change":2136,"volume":894,"transactions":9,"vwap":2135},"2025-08-19",124.77,125.9,124.3,124.68,0.46,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1281,"change":2142,"percent_change":2143,"volume":2070,"transactions":9,"vwap":1281},"2025-08-18",123.83,124.26,123.8,0.35,0.28,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":1344,"volume":1518,"transactions":9,"vwap":2148},"2025-08-15",125.029999,125.21,123.76,-1.19,{"date":2151,"open":2152,"high":1848,"low":2153,"close":1848,"change":1967,"percent_change":1299,"volume":938,"transactions":9,"vwap":1848},"2025-08-14",124.82,123.62,{"date":2155,"open":2121,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":1637,"transactions":9,"vwap":2156},"2025-08-13",126.13,123,3.75,3.06,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1236,"volume":2165,"transactions":9,"vwap":2163},"2025-08-12",120.29,122.38,3.03,9000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1458,"percent_change":107,"volume":1611,"transactions":9,"vwap":2171},"2025-08-11",120.33,120.54,119.3,119.35,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":1397,"percent_change":1316,"volume":1492,"transactions":9,"vwap":2176},"2025-08-08",120.24,120.44,119.92,{"date":2178,"open":2179,"high":2180,"low":461,"close":2181,"change":1979,"percent_change":524,"volume":842,"transactions":9,"vwap":2181},"2025-08-07",121.72,121.83,120.37,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2175,"change":1134,"percent_change":1877,"volume":1685,"transactions":9,"vwap":2175},"2025-08-06",121.51,120.23,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2184,"change":777,"percent_change":800,"volume":2104,"transactions":9,"vwap":2184},"2025-08-05",121.059998,121.57,120.17,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1732,"percent_change":841,"volume":2197,"transactions":9,"vwap":2196},"2025-08-04",120.49,120.85,119.89,120.55,13600,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-01",120.98,118.44,119.58,-3.25,-2.65,37000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1957,"volume":2212,"transactions":9,"vwap":2210},"2025-07-31",124.089996,124.59,122.83,-2.06,9500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1082,"transactions":9,"vwap":2217},"2025-07-30",127.029999,124.49,124.89,-2.47,-1.94,{"date":2221,"open":2222,"high":1882,"low":2223,"close":1819,"change":1081,"percent_change":626,"volume":1518,"transactions":9,"vwap":1819},"2025-07-29",128.67999,126.81,{"date":2225,"open":2226,"high":1630,"low":2227,"close":2228,"change":1381,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-28",128.95,128.32001,128.64,0.06,16900,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":1016,"percent_change":1648,"volume":1492,"transactions":9,"vwap":2235},"2025-07-25",128.67,127.21,128.56,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1317,"transactions":9,"vwap":2240},"2025-07-24",129.72,128.029999,128.039993,-2.16,-1.66,{"date":2244,"open":1887,"high":1718,"low":1887,"close":1614,"change":1074,"percent_change":706,"volume":2245,"transactions":9,"vwap":1614},"2025-07-23",18400,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1044,"transactions":9,"vwap":2249},"2025-07-22",126.6,128.74001,2.78,2.21,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":313,"percent_change":2257,"volume":1637,"transactions":9,"vwap":2256},"2025-07-21",126.46,127.059998,125.96,0.24,{"date":2259,"open":2223,"high":2223,"low":2260,"close":2261,"change":944,"percent_change":1931,"volume":983,"transactions":9,"vwap":2261},"2025-07-18",125.099998,125.66,{"date":2263,"open":2264,"high":2265,"low":2260,"close":2266,"change":1664,"percent_change":2267,"volume":842,"transactions":9,"vwap":2266},"2025-07-17",125.69,126.38,126.18,0.67,{"date":2269,"open":2270,"high":2270,"low":1792,"close":2271,"change":1931,"percent_change":1398,"volume":2272,"transactions":9,"vwap":2271},"2025-07-16",126.23,125.34,32800,{"date":2274,"open":1240,"high":1240,"low":2275,"close":2275,"change":2276,"percent_change":132,"volume":802,"transactions":9,"vwap":2275},"2025-07-15",125.75,-2.8,{"date":2278,"open":1882,"high":1882,"low":1328,"close":2279,"change":504,"percent_change":714,"volume":971,"transactions":9,"vwap":2279},"2025-07-14",128.55,{"date":2281,"open":1240,"high":2282,"low":2283,"close":2284,"change":1359,"percent_change":2285,"volume":876,"transactions":9,"vwap":2284},"2025-07-11",129.91,129.10001,129.45,-0.62,{"date":2287,"open":2081,"high":1683,"low":2081,"close":1226,"change":2288,"percent_change":989,"volume":1036,"transactions":9,"vwap":1226},"2025-07-10",1.76,{"date":2290,"open":507,"high":2291,"low":2292,"close":2291,"change":1860,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-09",128.5,127.34,0.16,16400,{"date":2296,"open":2297,"high":1633,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":842,"transactions":9,"vwap":2298},"2025-07-08",127.4,128.28999,2.34,1.86,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1854,"change":1604,"percent_change":2306,"volume":1202,"transactions":9,"vwap":1854},"2025-07-07",126.92,127.79,125.27,-1.25,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":959,"percent_change":697,"volume":1036,"transactions":9,"vwap":2311},"2025-07-03",127.63,127.28,127.55,{"date":2313,"open":1779,"high":2314,"low":2315,"close":1949,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1949},"2025-07-02",126.93,124.33,2.45,1.97,49200,{"date":2320,"open":2321,"high":1850,"low":2321,"close":2127,"change":2322,"percent_change":2323,"volume":1181,"transactions":9,"vwap":2127},"2025-07-01",120.59,3.47,2.87,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2077,"percent_change":147,"volume":802,"transactions":9,"vwap":2328},"2025-06-30",121.17,120.58,120.88,{"date":2330,"open":2184,"high":2331,"low":2174,"close":2332,"change":1398,"percent_change":2333,"volume":842,"transactions":9,"vwap":2332},"2025-06-27",121.67,120.91,-0.27,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":1937,"percent_change":2339,"volume":1744,"transactions":9,"vwap":2337},"2025-06-26",120.12,121.24,119.96,1.5,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1422,"volume":971,"transactions":9,"vwap":2345},"2025-06-25",119.8,119.91,119.34,119.45,-1.03,{"date":2348,"open":2349,"high":2326,"low":2349,"close":2350,"change":2339,"percent_change":1610,"volume":2351,"transactions":9,"vwap":2350},"2025-06-24",119.7,120.48,10800,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":937,"percent_change":1398,"volume":2356,"transactions":9,"vwap":2355},"2025-06-23",118.14,118.98,16800,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":192,"percent_change":1452,"volume":2362,"transactions":9,"vwap":2361},"2025-06-20",120.2,118.96,119.37,2500,{"date":2364,"open":2365,"high":2162,"low":2366,"close":2366,"change":363,"percent_change":1398,"volume":1181,"transactions":9,"vwap":2366},"2025-06-18",119.44,119.2,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":322,"percent_change":1422,"volume":2372,"transactions":9,"vwap":2371},"2025-06-17",120.07,120.39,119.6,2000,{"date":2374,"open":2365,"high":2375,"low":2365,"close":2376,"change":2377,"percent_change":1201,"volume":2362,"transactions":9,"vwap":2376},"2025-06-16",120.66,120.62,2.42,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1554,"percent_change":2384,"volume":2362,"transactions":9,"vwap":2383},"2025-06-13",119.12,119.21,118.080002,118.2,-1.45,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":1187,"percent_change":117,"volume":983,"transactions":9,"vwap":2388},"2025-06-12",118.9,119.94,118.89,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1398,"percent_change":2333,"volume":2395,"transactions":9,"vwap":2394},"2025-06-11",121.19,120.040001,120.32,12000,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":2402,"volume":938,"transactions":9,"vwap":2400},"2025-06-10",119.53,121.16,120.65,1.7,1.43,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":212,"volume":1181,"transactions":9,"vwap":2407},"2025-06-09",118.48,119.66,118.95,1.25,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":1984,"transactions":9,"vwap":2412},"2025-06-06",117.37,117.7,117.27,1.64,1.41,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":524,"percent_change":1742,"volume":842,"transactions":9,"vwap":2421},"2025-06-05",116.15,116.79,115.2,116.059998,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":931,"volume":1616,"transactions":9,"vwap":2425},"2025-06-04",117.53,116.12,-1.24,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1276,"percent_change":951,"volume":1044,"transactions":9,"vwap":2431},"2025-06-03",115.26,117.55,117.36,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1049,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-02",116.72,114.98,115.38,-0.84,17500,{"date":2440,"open":2418,"high":2441,"low":2442,"close":2443,"change":1839,"percent_change":936,"volume":2055,"transactions":9,"vwap":2443},"2025-05-30",116.69,116,116.36,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":751,"percent_change":2449,"volume":778,"transactions":9,"vwap":2448},"2025-05-29",117.31,116.14,117.010002,0.36,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2149,"volume":952,"transactions":9,"vwap":2453},"2025-05-28",117.92,116.59,-1.41,{"date":2456,"open":2457,"high":298,"low":2458,"close":298,"change":2459,"percent_change":2377,"volume":983,"transactions":9,"vwap":298},"2025-05-27",116.89,116.58,2.79,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1719,"percent_change":1719,"volume":952,"transactions":9,"vwap":2464},"2025-05-23",113.53,115.48,115.21,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2464,"change":742,"percent_change":801,"volume":770,"transactions":9,"vwap":2464},"2025-05-22",114.099998,115.71,113.93,{"date":2471,"open":2441,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":882,"transactions":9,"vwap":2474},"2025-05-21",116.75,114.55,114.57,-3.31,-2.81,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":833,"percent_change":2085,"volume":945,"transactions":9,"vwap":2482},"2025-05-20",117.86,118.36,117.62,117.88,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":1458,"percent_change":107,"volume":971,"transactions":9,"vwap":2487},"2025-05-19",117.24,118.07,117.98,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":924,"percent_change":677,"volume":834,"transactions":9,"vwap":2493},"2025-05-16",118.089996,118.66,117.32,118.55,{"date":2495,"open":2496,"high":2497,"low":2434,"close":2497,"change":1291,"percent_change":1222,"volume":945,"transactions":9,"vwap":2497},"2025-05-15",117.54,117.69,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2479,"change":1878,"percent_change":1458,"volume":778,"transactions":9,"vwap":2479},"2025-05-14",118.3,117.72,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":840,"percent_change":1796,"volume":1130,"transactions":9,"vwap":2506},"2025-05-13",117.74,118.87,118.54,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1082,"transactions":9,"vwap":2511},"2025-05-12",118.27,116.76,117.38,3.87,3.41,{"date":2515,"open":2516,"high":2516,"low":204,"close":2517,"change":848,"percent_change":1257,"volume":793,"transactions":9,"vwap":2517},"2025-05-09",113.77,113.51,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-08",111.92,113.6,111.84,113.07,2.11,1.9,14700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1859,"percent_change":760,"volume":990,"transactions":9,"vwap":2532},"2025-05-07",111.28,111.76,110.26,110.96,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":127,"percent_change":944,"volume":778,"transactions":9,"vwap":2538},"2025-05-06",110.27,111.099998,110.22,110.7,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2529,"change":714,"percent_change":241,"volume":964,"transactions":9,"vwap":2529},"2025-05-05",110.55,112.26,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":1925,"transactions":9,"vwap":2547},"2025-05-02",110.73,112.31,111.98,2.4,2.19,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":1570,"volume":802,"transactions":9,"vwap":2554},"2025-05-01",108.89,110.67,109.58,0.76,{"date":2557,"open":2558,"high":2559,"low":179,"close":2560,"change":1358,"percent_change":1049,"volume":2561,"transactions":9,"vwap":2560},"2025-04-30",107.97,108.97,108.82,22900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":814,"percent_change":122,"volume":2568,"transactions":9,"vwap":2567},"2025-04-29",109.34,110.23,109.050003,109.9,11800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2267,"percent_change":655,"volume":849,"transactions":9,"vwap":2574},"2025-04-28",109.54,110.050003,109.010002,110.029999,{"date":183,"open":2576,"high":2577,"low":2578,"close":2577,"change":697,"percent_change":2579,"volume":1762,"transactions":9,"vwap":2577},108.77,109.36,108.72,0.54]