[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPV":3,"homepage-market-summary":30,"stock-historical-RPV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPV","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 500 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1516,2.51348,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},116.04,116.51,116.94,115.98,116.82,-0.78,-0.67,143109.692505,123.43,95.86,170672.063798123,73.2,5180,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},86.99,176302,64350060.077127,32.07,"2025-04-25",[183,186,196,206,217,228,237,248,257,268,278,287,296,307,317,327,338,347,357,367,377,387,397,407,417,426,437,445,455,464,473,482,493,502,513,523,532,542,550,559,569,579,590,600,610,621,632,643,653,661,670,680,688,697,705,715,725,734,743,750,760,769,777,783,790,796,803,809,817,824,830,836,842,849,857,863,870,877,885,893,900,907,916,922,929,936,942,949,956,963,968,977,985,992,999,1005,1014,1022,1030,1037,1044,1052,1060,1068,1074,1081,1088,1094,1101,1107,1111,1118,1125,1132,1138,1146,1152,1158,1163,1169,1175,1183,1192,1198,1206,1214,1220,1228,1234,1240,1247,1253,1262,1269,1276,1282,1290,1298,1306,1313,1320,1329,1334,1339,1345,1350,1358,1366,1374,1381,1388,1394,1401,1408,1415,1422,1428,1434,1441,1449,1457,1463,1470,1477,1486,1491,1499,1507,1514,1522,1528,1536,1541,1548,1552,1559,1564,1570,1577,1583,1590,1596,1602,1607,1613,1621,1625,1632,1641,1650,1657,1663,1672,1679,1686,1693,1700,1707,1713,1718,1724,1730,1736,1742,1749,1756,1762,1771,1777,1783,1789,1796,1802,1807,1813,1819,1826,1833,1839,1846,1853,1858,1865,1873,1880,1887,1893,1900,1906,1911,1917,1923,1929,1935,1942,1949,1956,1963,1969,1974,1981,1987,1992,2000,2007,2013,2020,2026,2034,2042,2050,2056,2060,2066,2070,2076,2082,2090,2095,2101,2108,2113,2120,2128,2133,2138,2142,2147,2154,2158,2164,2171,2177,2182,2187,2194,2199,2204,2208,2212,2218,2222,2226,2232,2239,2244,2249,2256,2261,2267,2276,2283,2290,2297,2304,2311,2318,2326,2334,2342,2349,2355,2362,2368,2376,2384,2390,2397,2403,2410,2417,2424,2429,2435,2442,2448,2453,2458,2463,2469,2475,2481,2487,2492,2498,2505,2511,2517,2520,2526,2531,2537,2543,2548,2554,2561,2567,2574,2581,2588,2594,2601,2607,2615,2622,2629,2635,2642,2647,2652,2657,2661,2667,2672,2678,2685,2691,2698,2705,2712,2717,2723,2729,2735,2742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1538,116.3359,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",116.68,117.08,116.42,0.39,0.33,275603.583851,1587,116.7682,{"date":197,"open":198,"high":188,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",115.71,115.02,116.43,0.69,0.6,117176.630935,1194,116.1486,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",115.36,115.85,115.13,115.74,0.53,0.46,352733.627211,2603,115.5449,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",114.47,115.29,113.53,115.21,0.48,0.42,1266665.648645,13311,114.6078,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":53,"volume":234,"transactions":235,"vwap":236},"2026-09-30",115.99,114.69,114.73,-0.76,351216.397093,1419,115.6225,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",115.54,115.79,115.1,115.49,-0.59,-0.51,71173.625924,950,115.313,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":22,"percent_change":23,"volume":254,"transactions":255,"vwap":256},"2026-09-28",116.7,116.8795,115.95,116.08,109482.860238,1061,116.3469,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",116.66,117.115,115.8568,116.86,0.27,0.23,154402.518458,1278,116.724,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":116,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",117.14,117.44,116.57,116.59,-0.27,131155.226786,1314,116.906,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":167,"percent_change":243,"volume":284,"transactions":285,"vwap":286},"2026-09-23",117.54,118.0854,116.87,116.91,116579.697568,1224,117.502,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",118.67,117.6,-0.81,-0.68,175418.19157,1623,118.1312,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",119.39,119.5764,118.33,118.41,-1.34,-1.12,154720.387742,1491,118.7765,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",120.79,119.7,119.75,-1.47,-1.21,85575.278943,761,119.9327,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",120.75,121.62,121.22,0.92,0.76,61780.121035,880,121.2407,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",121.7,121.77,119.56,120.3,-1.67,-1.37,82502.826364,928,121.1483,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":145,"percent_change":145,"volume":344,"transactions":345,"vwap":346},"2026-09-15",121.96,122.205,121.5201,121.97,77445.625511,944,121.8383,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":72,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",122.11,122.7633,121.72,121.99,0.06,106331.509585,1372,122.024,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":201,"volume":364,"transactions":365,"vwap":366},"2026-09-11",121.81,122.34,121.555,121.92,0.84,87299.109702,965,121.7709,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",121.49,121.6991,120.96,121.08,0.01,111039.482535,1054,121.1359,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":292,"volume":384,"transactions":385,"vwap":386},"2026-09-09",122.15,122.3585,121.055,121.07,-0.83,114460.884079,1234,121.4263,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":22,"volume":394,"transactions":395,"vwap":396},"2026-09-08",122.5,122.85,121.89,121.9,-0.96,75748.620598,994,122.3064,{"date":398,"open":389,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",123.39,122.48,122.86,-0.47,-0.38,128206.410677,1283,122.996,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":255,"vwap":416},"2026-09-03",123.26,123.37,122.57,123.33,0.45,0.37,129708.957775,123.1017,{"date":418,"open":419,"high":25,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",121.58,122.88,1.52,1.25,106915.252395,1130,122.9554,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",121.31,121.74,121,121.36,0.44,0.36,101751.01962,1231,121.3122,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":23,"volume":443,"transactions":444,"vwap":371},"2026-08-31",121.59,120.67,120.92,-0.82,157494.630231,1347,{"date":446,"open":447,"high":448,"low":449,"close":429,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",122.33,122.63,121.4201,-0.08,-0.07,116214.922012,1208,121.7583,{"date":456,"open":349,"high":457,"low":458,"close":459,"change":460,"percent_change":95,"volume":461,"transactions":462,"vwap":463},"2026-08-27",122.25,121.51,121.82,-0.94,101864.181126,1110,122.0057,{"date":465,"open":352,"high":466,"low":467,"close":468,"change":469,"percent_change":212,"volume":470,"transactions":471,"vwap":472},"2026-08-26",123.02,121.94,122.76,0.65,120174.350212,1188,122.7444,{"date":474,"open":475,"high":475,"low":476,"close":349,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",122.35,121.53,-0.54,-0.44,84888.256853,1152,122.0246,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",122.58,123.18,122.18,122.65,0.16,0.13,269704.065951,1760,122.5607,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":202,"volume":499,"transactions":500,"vwap":501},"2026-08-21",122.29,122.94,122.49,0.73,90141.115368,940,122.639,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",121.84,122.5298,121.675,121.76,-0.36,-0.29,149285.695976,1295,122.0105,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":263,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",122.4,123.36,122,122.12,0.22,137897.314004,1488,122.5843,{"date":524,"open":475,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",122.52,121.85,0.18,0.15,115140.232895,1088,122.2662,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",122.53,121.66,121.67,-1.22,-0.99,85008.084665,1136,121.9713,{"date":543,"open":515,"high":544,"low":545,"close":546,"change":469,"percent_change":212,"volume":547,"transactions":548,"vwap":549},"2026-08-14",122.98,122.395,122.89,65891.774467,736,122.8372,{"date":551,"open":391,"high":552,"low":553,"close":554,"change":88,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",122.445,121.8372,122.24,0.75,134428.52828,1453,122.0326,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",121.16,121.5,120.52,121.33,0.02,151997.669641,1496,121.0312,{"date":570,"open":571,"high":572,"low":573,"close":428,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",120.93,121.6099,120.77,0.34,0.28,296526.68734,2369,121.3149,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",120.14,121.02,119.98,120.97,0.77,0.64,216349.852168,1522,120.6812,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":213,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",119.65,120.54,118.96,120.2,0.38,291695.99978,1800,120.0809,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":477,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",121.25,121.345,119.61,119.74,-0.45,145444.145512,1106,119.9401,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",120.48,121.09,119.94,120.28,-0.28,-0.23,204706.833876,2002,120.592,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",119.37,120.72,118.74,120.56,0.68,0.57,1009985.173382,5641,120.411,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",119.34,119.9,119.17,119.88,0.94,0.79,328856.392727,1917,119.5035,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":508,"volume":650,"transactions":651,"vwap":652},"2026-07-31",119.36,119.45,118.3377,118.94,-0.43,167307.847164,1506,119.0807,{"date":654,"open":655,"high":655,"low":656,"close":623,"change":657,"percent_change":244,"volume":658,"transactions":659,"vwap":660},"2026-07-30",119.59,118.23,-0.61,157876.318441,1355,118.7365,{"date":662,"open":561,"high":663,"low":664,"close":583,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",121.2,119.81,-1.17,-0.97,111330.263151,987,120.3585,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",119.87,121.27,121.15,1.71,1.43,123771.860116,1112,120.8592,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":413,"volume":686,"transactions":375,"vwap":687},"2026-07-27",119.06,119.69,119.44,0.54,111663.635233,119.3324,{"date":689,"open":280,"high":690,"low":280,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",119.05,118.9,1.35,1.15,54598.97663,756,118.6149,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":665,"percent_change":538,"volume":702,"transactions":703,"vwap":704},"2026-07-23",118.44,117.22,117.55,71551.075333,855,117.6215,{"date":706,"open":707,"high":311,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",119,118.5825,118.72,0.2,0.17,125182.451754,1060,118.9924,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":627,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",118.08,118.53,117.735,118.52,0.58,117328.870466,1034,118.3,{"date":726,"open":724,"high":724,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",117.8,117.84,-0.4,-0.34,201221.702793,1411,118.1006,{"date":735,"open":736,"high":605,"low":737,"close":738,"change":488,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",118.29,117.865,118.24,0.14,142300.30022,1354,118.2501,{"date":744,"open":745,"high":699,"low":745,"close":717,"change":746,"percent_change":639,"volume":747,"transactions":748,"vwap":749},"2026-07-16",117.46,0.93,87332.828886,1039,118.1432,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":38,"volume":757,"transactions":758,"vwap":759},"2026-07-15",117,117.595,116.88,117.15,-0.26,73541.129587,858,117.17,{"date":761,"open":762,"high":763,"low":189,"close":764,"change":765,"percent_change":756,"volume":766,"transactions":767,"vwap":768},"2026-07-14",117.9,118.195,117.41,-0.31,52537.94945,706,117.3779,{"date":770,"open":759,"high":771,"low":759,"close":772,"change":693,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",118.21,117.72,0.99,118315.774092,1143,117.7271,{"date":778,"open":779,"high":780,"low":781,"close":272,"change":201,"percent_change":202,"volume":782,"transactions":9,"vwap":272},"2026-07-10",116.26,116.9,116.24,77800,{"date":784,"open":239,"high":785,"low":786,"close":787,"change":574,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",116.32,115.39,115.88,0.29,47300,{"date":791,"open":792,"high":792,"low":793,"close":239,"change":657,"percent_change":794,"volume":795,"transactions":9,"vwap":239},"2026-07-08",116.089996,115.42,-0.53,300300,{"date":797,"open":798,"high":754,"low":787,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",116.23,116.15,0.63,0.55,236100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":157,"percent_change":46,"volume":808,"transactions":9,"vwap":807},"2026-07-06",115.72,114.95,115.52,40400,{"date":810,"open":793,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",116.2,114.67,115.76,1.02,0.89,145900,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":322,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-01",113.89,115.32,114.74,0.81,137600,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":666,"volume":829,"transactions":9,"vwap":827},"2026-06-30",115.089996,113.82,-1.11,77200,{"date":831,"open":239,"high":239,"low":832,"close":833,"change":834,"percent_change":116,"volume":835,"transactions":9,"vwap":833},"2026-06-29",114.72,114.93,-0.37,1561500,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":498,"percent_change":586,"volume":841,"transactions":9,"vwap":840},"2026-06-26",114.52,115.55,115.3,205500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":174,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",113.66,115.25,114.57,0.88,136600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":596,"volume":856,"transactions":9,"vwap":854},"2026-06-24",113.059998,113.61,112.98,113.57,0.43,31000,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":223,"percent_change":855,"volume":862,"transactions":9,"vwap":861},"2026-06-23",112.36,113.46,113.14,138400,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":46,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",112.28,113.26,112.66,-0.19,121200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":649,"volume":876,"transactions":9,"vwap":874},"2026-06-18",113.97,112.72,112.87,-0.49,216000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":80,"volume":884,"transactions":9,"vwap":882},"2026-06-17",115.19,115.44,113.15,113.36,-2.17,223700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":794,"volume":892,"transactions":9,"vwap":890},"2026-06-16",116.11,116.45,115.27,115.53,-0.62,91200,{"date":894,"open":895,"high":895,"low":896,"close":799,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":799},"2026-06-15",117.059998,116,-1.01,-0.86,158700,{"date":901,"open":902,"high":903,"low":209,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",116.3,117.16,1.58,1.37,80000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",114.75,115.81,114.59,115.58,1.3,1.14,317800,{"date":917,"open":918,"high":879,"low":919,"close":920,"change":875,"percent_change":649,"volume":921,"transactions":9,"vwap":920},"2026-06-10",114.64,114.25,114.28,75800,{"date":923,"open":920,"high":924,"low":925,"close":926,"change":323,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",114.8,113.54,114.77,0.67,64600,{"date":930,"open":931,"high":932,"low":827,"close":933,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",114.059998,114.44,114.010002,0.04,56100,{"date":937,"open":938,"high":812,"low":939,"close":872,"change":794,"percent_change":940,"volume":941,"transactions":9,"vwap":872},"2026-06-05",114.31,113.78,-0.46,105100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":322,"volume":948,"transactions":9,"vwap":946},"2026-06-04",114.14,115,114.5,1.04,49400,{"date":950,"open":951,"high":952,"low":953,"close":860,"change":292,"percent_change":954,"volume":955,"transactions":9,"vwap":860},"2026-06-03",113.75,114.16,113.39,-0.6,65900,{"date":957,"open":958,"high":959,"low":960,"close":944,"change":961,"percent_change":575,"volume":962,"transactions":9,"vwap":944},"2026-06-02",114.23,114.66,113.91,0.32,71200,{"date":964,"open":965,"high":966,"low":965,"close":827,"change":212,"percent_change":73,"volume":967,"transactions":9,"vwap":827},"2026-06-01",113.07,113.99,95700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",113.41,113.71,113.19,113.29,-0.13,-0.11,47900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":574,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-28",112.9,113.7,112.8,113.42,0.3,61600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":800,"volume":991,"transactions":9,"vwap":989},"2026-05-27",112.38,113.52,113.080002,0.71,95400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":730,"percent_change":101,"volume":998,"transactions":9,"vwap":997},"2026-05-26",112.78,113.11,112.35,112.37,74000,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":693,"percent_change":111,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",112,112.81,112.71,44000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",111.080002,111.66,110.35,111.56,0.12,0.11,92800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":413,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",111.059998,111.61,110.89,111.44,0.41,80200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":834,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",111.12,111.39,110.050003,110.99,-0.33,112900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":117,"change":1035,"percent_change":639,"volume":1036,"transactions":9,"vwap":117},"2026-05-18",110.48,111.6,110.11,0.87,90300,{"date":1038,"open":1017,"high":1017,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",110.42,110.49,-1.14,-1.02,57100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":574,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",111.82,112.12,111.43,111.63,0.31,221700,{"date":1053,"open":1016,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",111.59,110.87,111.29,-0.05,-0.04,84900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":815,"volume":1067,"transactions":9,"vwap":1065},"2026-05-12",110.61,111.64,109.72,111.34,0.98,76100,{"date":1069,"open":1070,"high":1065,"low":1071,"close":1072,"change":508,"percent_change":1028,"volume":1073,"transactions":9,"vwap":1072},"2026-05-11",111.089996,110.040001,110.36,93200,{"date":1075,"open":1076,"high":1077,"low":1034,"close":1078,"change":1079,"percent_change":73,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",110.59,110.93,110.72,0.52,79900,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":1086,"percent_change":81,"volume":1087,"transactions":9,"vwap":1085},"2026-05-07",110.8,109.83,110.2,-0.88,26700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1007,"change":565,"percent_change":565,"volume":1093,"transactions":9,"vwap":1007},"2026-05-06",111.11,111.74,110.82,117100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1016,"change":498,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1016},"2026-05-05",110.5,111.49,110.25,0.66,178700,{"date":1102,"open":1103,"high":1090,"low":1104,"close":1105,"change":940,"percent_change":1106,"volume":856,"transactions":9,"vwap":1105},"2026-05-04",110.55,110.059998,110.33,-0.42,{"date":1108,"open":1097,"high":1097,"low":1109,"close":1109,"change":606,"percent_change":729,"volume":1110,"transactions":9,"vwap":1109},"2026-05-01",110.79,68100,{"date":1112,"open":1113,"high":1025,"low":1114,"close":1115,"change":1116,"percent_change":847,"volume":1117,"transactions":9,"vwap":1115},"2026-04-30",109.75,109.43,111.24,0.97,70300,{"date":1119,"open":1120,"high":1072,"low":1121,"close":1122,"change":1123,"percent_change":433,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",109.9,109.78,110.27,0.4,74500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1099,"percent_change":202,"volume":1131,"transactions":9,"vwap":1130},"2026-04-28",110.089996,110.3,109.099998,109.87,72300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":574,"percent_change":1050,"volume":1137,"transactions":9,"vwap":1136},"2026-04-27",108.93,110,109.21,146900,{"date":1139,"open":1140,"high":1009,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",110.010002,108.65,108.87,-1.32,-1.2,154800,{"date":1147,"open":1148,"high":1039,"low":1149,"close":1150,"change":432,"percent_change":1123,"volume":1151,"transactions":9,"vwap":1150},"2026-04-23",110.12,109.41,110.19,82600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1113,"change":477,"percent_change":875,"volume":1157,"transactions":9,"vwap":1113},"2026-04-22",110.64,110.9,109.58,137900,{"date":1159,"open":1096,"high":1090,"low":1148,"close":1160,"change":575,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",110.29,0.25,402700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1140,"change":1167,"percent_change":685,"volume":1168,"transactions":9,"vwap":1140},"2026-04-20",109.3,110.31,0.59,374700,{"date":1170,"open":1171,"high":1172,"low":1141,"close":1173,"change":711,"percent_change":488,"volume":1174,"transactions":9,"vwap":1173},"2026-04-17",108.7,109.79,109.42,189000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",108.25,109.26,109.25,1.22,1.13,121700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-15",108.21,108.38,107.51,108.029999,-0.18,-0.17,138600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1185,"change":617,"percent_change":46,"volume":1197,"transactions":9,"vwap":1185},"2026-04-14",108.36,108.55,107.71,226300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":212,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",107.74,108.5,107.29,108.44,0.49,144100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":442,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",108.85,109,107.8,107.91,-0.89,187200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":508,"percent_change":1028,"volume":1219,"transactions":9,"vwap":1218},"2026-04-09",108.66,109.29,108.8,167400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1181,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",107.97,109.18,107.86,109.16,1.05,953400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1188,"change":1011,"percent_change":1012,"volume":1233,"transactions":9,"vwap":1188},"2026-04-07",108.080002,108.4,107.64,150800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1211,"change":192,"percent_change":1050,"volume":1239,"transactions":9,"vwap":1211},"2026-04-06",107.27,107.92,107.2,767000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":223,"percent_change":413,"volume":1246,"transactions":9,"vwap":1245},"2026-04-02",107,107.88,106.51,107.58,189500,{"date":1248,"open":1249,"high":1196,"low":1250,"close":1251,"change":509,"percent_change":274,"volume":1252,"transactions":9,"vwap":1251},"2026-04-01",107.18,106.52,107.099998,299000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",106.69,107.9,106.37,107.39,1.53,1.45,129400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":116,"percent_change":101,"volume":1268,"transactions":9,"vwap":1267},"2026-03-30",106.97,107.050003,105.49,105.86,56700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":442,"percent_change":95,"volume":1275,"transactions":9,"vwap":1274},"2026-03-27",106.79,107.19,105.91,106.18,74300,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1242,"change":1280,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1242},"2026-03-26",106.59,107.81,-0.03,50300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":202,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-25",106.84,107.38,106.58,107.029999,0.56,35900,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-24",104.7,106.96,106.43,1.38,1.31,104900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1204,"volume":1305,"transactions":9,"vwap":1303},"2026-03-23",104.95,105.96,104.6,105.050003,0.51,140100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":334,"percent_change":66,"volume":1312,"transactions":9,"vwap":1311},"2026-03-20",105.88,106.050003,104.050003,104.54,111300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1273,"change":1318,"percent_change":794,"volume":1319,"transactions":9,"vwap":1273},"2026-03-19",106.23,106.78,105.63,-0.56,222000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",107.48,107.78,106.45,106.47,-1.33,-1.23,66000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1210,"change":363,"percent_change":639,"volume":1333,"transactions":9,"vwap":1210},"2026-03-17",107.65,108.57,56900,{"date":1335,"open":1258,"high":1336,"low":1337,"close":1293,"change":489,"percent_change":1011,"volume":1338,"transactions":9,"vwap":1293},"2026-03-16",107.72,106.92,36400,{"date":1340,"open":1224,"high":1341,"low":1342,"close":1343,"change":606,"percent_change":1106,"volume":1344,"transactions":9,"vwap":1343},"2026-03-13",108.17,106.73,106.83,109000,{"date":1346,"open":1347,"high":1194,"low":1348,"close":1347,"change":606,"percent_change":1106,"volume":1349,"transactions":9,"vwap":1347},"2026-03-12",107.28,107.07,355200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":710,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",107.47,108.050003,107.11,107.73,0.19,82300,{"date":1359,"open":1360,"high":1361,"low":1352,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-10",108.69,108.89,107.53,-1.25,-1.15,139400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":508,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",108.43,109.11,106.57,108.78,-0.39,397200,{"date":1375,"open":1376,"high":1377,"low":1323,"close":1378,"change":1379,"percent_change":292,"volume":1380,"transactions":9,"vwap":1378},"2026-03-06",109.31,109.46,109.17,-0.75,545600,{"date":1382,"open":1383,"high":1007,"low":1384,"close":1385,"change":1386,"percent_change":393,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",110.57,109.51,109.92,-1.06,134900,{"date":1389,"open":1070,"high":1390,"low":1391,"close":1392,"change":739,"percent_change":489,"volume":1393,"transactions":9,"vwap":1392},"2026-03-04",111.3,110.26,110.98,95600,{"date":1395,"open":1396,"high":1397,"low":1218,"close":1398,"change":1326,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",110.53,111.38,110.84,-1.19,156600,{"date":1402,"open":1403,"high":865,"low":1404,"close":1405,"change":38,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-02",111.93,111.19,112.17,-0.2,65200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":801,"percent_change":1204,"volume":1414,"transactions":9,"vwap":1413},"2026-02-27",111.54,112.48,111.019997,112.39,61700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1288,"volume":1117,"transactions":9,"vwap":1420},"2026-02-26",111.4,112.42,111.15,111.84,0.62,{"date":1423,"open":1424,"high":1424,"low":1096,"close":1425,"change":1426,"percent_change":126,"volume":1427,"transactions":9,"vwap":1425},"2026-02-25",112.059998,111.22,-0.65,74700,{"date":1429,"open":1010,"high":1430,"low":1431,"close":1432,"change":433,"percent_change":961,"volume":1433,"transactions":9,"vwap":1432},"2026-02-24",112.25,111.35,111.87,56000,{"date":1435,"open":996,"high":1436,"low":1155,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",113.010002,111.51,-1.42,-1.26,92500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":264,"volume":1448,"transactions":9,"vwap":1446},"2026-02-20",112.47,113.18,111.77,112.93,0.26,69200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1318,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",113.16,113.44,112.15,112.67,-0.64,92900,{"date":1458,"open":867,"high":1459,"low":1460,"close":1461,"change":847,"percent_change":1462,"volume":816,"transactions":9,"vwap":1461},"2026-02-18",113.55,112.31,113.31,0.78,{"date":1464,"open":1465,"high":1466,"low":1417,"close":1467,"change":1468,"percent_change":974,"volume":1469,"transactions":9,"vwap":1467},"2026-02-17",112.84,113.040001,112.43,-0.15,192900,{"date":1471,"open":1431,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":773,"volume":1476,"transactions":9,"vwap":1474},"2026-02-13",112.95,111.32,112.58,1.1,420800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",113.33,113.93,111.18,111.48,-1.75,-1.55,395600,{"date":1487,"open":1443,"high":882,"low":1443,"close":1488,"change":746,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-11",113.23,0.83,200600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1462,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-10",111.62,112.56,111.53,112.3,0.7,186200,{"date":1500,"open":1019,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-09",111.78,110.77,111.52,-0.16,-0.14,128300,{"date":1508,"open":1509,"high":1501,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",110.099998,111.68,1.47,1.33,88400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":95,"volume":1521,"transactions":9,"vwap":1519},"2026-02-05",110.83,111.17,109.66,110.21,-0.85,108200,{"date":1523,"open":1524,"high":1019,"low":1524,"close":1016,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1016},"2026-02-04",109.33,2.14,1.96,206400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",107.44,109.54,108.92,1.16,1.08,334900,{"date":1537,"open":1284,"high":1224,"low":1538,"close":1539,"change":855,"percent_change":1123,"volume":1540,"transactions":9,"vwap":1539},"2026-02-02",106.26,107.76,244300,{"date":1542,"open":1543,"high":1544,"low":1274,"close":1545,"change":414,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",106.89,107.34,107.33,0.35,106700,{"date":1549,"open":1242,"high":1196,"low":1550,"close":1293,"change":202,"percent_change":1288,"volume":1551,"transactions":9,"vwap":1293},"2026-01-29",106.32,188700,{"date":1553,"open":1343,"high":1554,"low":1555,"close":1556,"change":657,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",107.32,105.95,106.36,-0.57,440000,{"date":1560,"open":1258,"high":1362,"low":1561,"close":1264,"change":302,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1264},"2026-01-27",106.74,-1.24,117900,{"date":1565,"open":1566,"high":1141,"low":1567,"close":1568,"change":1356,"percent_change":527,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",108.41,107.99,108.31,106600,{"date":1571,"open":1572,"high":1186,"low":1573,"close":1574,"change":1575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-23",108.11,107.63,108.12,-0.06,92200,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":788,"percent_change":263,"volume":1582,"transactions":9,"vwap":1581},"2026-01-22",107.96,108.71,108.18,180100,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":675,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",106.66,108.23,107.89,1.81,163300,{"date":1591,"open":1556,"high":1287,"low":1592,"close":1593,"change":1562,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",105.9,106.080002,-1.16,129300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1554,"change":1439,"percent_change":1594,"volume":1601,"transactions":9,"vwap":1554},"2026-01-16",108.16,108.26,107.22,1417900,{"date":1603,"open":1224,"high":1604,"low":1545,"close":1605,"change":721,"percent_change":685,"volume":1606,"transactions":9,"vwap":1605},"2026-01-15",108.72,108.58,241600,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1475,"percent_change":111,"volume":1612,"transactions":9,"vwap":1611},"2026-01-14",106.95,108.29,108,144700,{"date":1614,"open":1615,"high":1187,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-13",107.24,106.64,106.9,-0.1,-0.09,95500,{"date":1622,"open":1348,"high":1348,"low":1623,"close":1242,"change":1106,"percent_change":1372,"volume":1624,"transactions":9,"vwap":1242},"2026-01-12",106.21,119000,{"date":1626,"open":1627,"high":1188,"low":1628,"close":1629,"change":1630,"percent_change":710,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",107.56,106.77,107.42,0.21,192400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",104.94,107.79,104.74,107.21,2.38,2.27,181500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-07",106.56,106.71,104.78,104.83,-1.52,-1.43,150600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":628,"percent_change":685,"volume":1656,"transactions":9,"vwap":1655},"2026-01-06",105.59,106.49,105.51,106.35,239500,{"date":1658,"open":1659,"high":1538,"low":1660,"close":1661,"change":1296,"percent_change":422,"volume":1662,"transactions":9,"vwap":1661},"2026-01-05",104.66,104.58,105.78,339500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-02",103.52,104.86,102.7,104.47,1.11,1.07,132100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":891,"percent_change":954,"volume":1678,"transactions":9,"vwap":1677},"2025-12-31",103.95,104.099998,103.34,103.36,145200,{"date":1680,"open":1674,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-30",104.22,103.82,103.98,0.09,160000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1058,"percent_change":1058,"volume":1692,"transactions":9,"vwap":1691},"2025-12-29",103.87,104.019997,103.62,103.89,127800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":711,"percent_change":488,"volume":1699,"transactions":9,"vwap":1698},"2025-12-26",103.66,103.97,103.42,103.93,142700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1304,"percent_change":1204,"volume":1706,"transactions":9,"vwap":1705},"2025-12-24",103.33,103.92,103.28,103.76,46200,{"date":1708,"open":1709,"high":1691,"low":1710,"close":1711,"change":243,"percent_change":1557,"volume":1712,"transactions":9,"vwap":1711},"2025-12-23",103.79,103.19,103.25,213500,{"date":1714,"open":1677,"high":1715,"low":1711,"close":1716,"change":353,"percent_change":353,"volume":1717,"transactions":9,"vwap":1716},"2025-12-22",104.010002,103.84,134700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":596,"percent_change":414,"volume":1723,"transactions":9,"vwap":1722},"2025-12-19",103.47,104.15,103.78,90000,{"date":1725,"open":1683,"high":1726,"low":1727,"close":1728,"change":101,"percent_change":509,"volume":1729,"transactions":9,"vwap":1728},"2025-12-18",104.27,103.22,103.4,68900,{"date":1731,"open":1732,"high":1675,"low":1677,"close":1733,"change":1734,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-17",103.72,103.7,0,345400,{"date":1737,"open":1303,"high":1738,"low":1739,"close":1733,"change":1647,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-12-16",105.13,103.48,-1.44,214900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-15",105.57,104.73,105.22,0.05,375800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":868,"percent_change":1189,"volume":1755,"transactions":9,"vwap":1754},"2025-12-12",105.71,105.85,104.88,105.17,239100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1670,"percent_change":111,"volume":1761,"transactions":9,"vwap":1760},"2025-12-11",104.21,105.58,105.36,243100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-10",102.65,104.39,102.48,104.29,1.88,1.84,281900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":414,"percent_change":433,"volume":1776,"transactions":9,"vwap":1775},"2025-12-09",102.059998,102.85,102.41,162900,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":121,"percent_change":121,"volume":1782,"transactions":9,"vwap":1781},"2025-12-08",102.58,101.82,102.040001,65600,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":710,"percent_change":710,"volume":1788,"transactions":9,"vwap":1787},"2025-12-05",101.98,102.84,102.16,304800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1011,"percent_change":1011,"volume":1795,"transactions":9,"vwap":1794},"2025-12-04",101.83,102.22,101.48,101.96,287900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1798,"change":489,"percent_change":489,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",101.84,102.31,101.81,65300,{"date":1803,"open":1799,"high":1799,"low":1804,"close":1805,"change":729,"percent_change":1372,"volume":1806,"transactions":9,"vwap":1805},"2025-12-02",101.34,101.71,237200,{"date":1808,"open":1809,"high":1774,"low":1810,"close":1811,"change":402,"percent_change":940,"volume":1812,"transactions":9,"vwap":1811},"2025-12-01",102.089996,102.019997,102.11,133700,{"date":1814,"open":1815,"high":1816,"low":1785,"close":1779,"change":1817,"percent_change":202,"volume":1818,"transactions":9,"vwap":1779},"2025-11-28",102.17,102.83,0.61,56200,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":814,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-26",101.019997,102.38,101.97,1.01,85900,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":904,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",99.59,101.14,100.95,1.59,83300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1835,"change":264,"percent_change":264,"volume":1838,"transactions":9,"vwap":1835},"2025-11-24",99.37,99.64,98.74,233200,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1525,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-21",97.45,99.68,99.14,2.21,35400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1144,"percent_change":537,"volume":1852,"transactions":9,"vwap":1851},"2025-11-20",98.7,99.39,96.95,97,630300,{"date":1854,"open":1843,"high":1843,"low":1855,"close":1856,"change":1144,"percent_change":313,"volume":1857,"transactions":9,"vwap":1856},"2025-11-19",97.93,98.2,69000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":927,"percent_change":627,"volume":1864,"transactions":9,"vwap":1863},"2025-11-18",98.48,99.76,98.12,99.4,160700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",100.11,100.24,98.47,98.73,-1.49,202600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1618,"percent_change":1618,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",100.089996,100.67,99.67,100.22,225000,{"date":1881,"open":1882,"high":1883,"low":1875,"close":1884,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-13",100.64,101.12,100.32,-0.5,66800,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":121,"percent_change":121,"volume":1892,"transactions":9,"vwap":1891},"2025-11-12",100.75,101.5,100.82,261700,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-11",100.16,101.16,100.94,1.19,175800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1902,"change":72,"percent_change":72,"volume":1905,"transactions":9,"vwap":1902},"2025-11-10",99.75,99.92,98.95,49200,{"date":1907,"open":1860,"high":1842,"low":1908,"close":1842,"change":1909,"percent_change":1180,"volume":1910,"transactions":9,"vwap":1842},"2025-11-07",98.34,1.2,364500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1860,"change":606,"percent_change":606,"volume":1916,"transactions":9,"vwap":1860},"2025-11-06",99.040001,99.63,98.45,267200,{"date":1918,"open":1869,"high":1919,"low":1920,"close":1921,"change":414,"percent_change":596,"volume":1922,"transactions":9,"vwap":1921},"2025-11-05",99.52,98.38,98.93,173200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":274,"percent_change":274,"volume":1928,"transactions":9,"vwap":1927},"2025-11-04",97.89,98.67,98.56,42200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":274,"percent_change":274,"volume":1934,"transactions":9,"vwap":1933},"2025-11-03",98.86,97.69,98.83,93100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":519,"percent_change":519,"volume":1941,"transactions":9,"vwap":1940},"2025-10-31",98.63,99.3,98.49,99.099998,252200,{"date":1943,"open":1944,"high":1945,"low":1931,"close":1946,"change":1947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-30",99.050003,100.080002,98.88,-0.7,144500,{"date":1950,"open":1867,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-29",100.45,99.34,99.58,-0.73,72600,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1954,"volume":1962,"transactions":9,"vwap":1960},"2025-10-28",100.96,100.07,100.31,-0.74,60500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":983,"percent_change":983,"volume":1968,"transactions":9,"vwap":1967},"2025-10-27",101.15,100.66,101.050003,54900,{"date":1970,"open":1876,"high":1829,"low":1971,"close":1889,"change":1972,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1889},"2025-10-24",100.38,0.8,99700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":596,"percent_change":596,"volume":1980,"transactions":9,"vwap":1979},"2025-10-23",99.7,100.26,99.46,99.95,120700,{"date":1982,"open":1914,"high":1983,"low":1984,"close":1985,"change":1618,"percent_change":1618,"volume":1986,"transactions":9,"vwap":1985},"2025-10-22",99.84,98.87,99.57,150300,{"date":1988,"open":1989,"high":1903,"low":1990,"close":1877,"change":1991,"percent_change":1035,"volume":1289,"transactions":9,"vwap":1877},"2025-10-21",99.22,99.019997,0.86,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1489,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-20",98.4,98.96,98.39,98.81,0.85,34300,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":363,"volume":2006,"transactions":9,"vwap":2004},"2025-10-17",97.19,98.16,97.98,0.82,63600,{"date":2008,"open":1994,"high":1937,"low":2009,"close":2010,"change":1648,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-16",96.91,97.16,-1.45,94200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":685,"percent_change":801,"volume":2019,"transactions":9,"vwap":2018},"2025-10-15",98.77,99.24,97.92,98.59,54400,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":693,"percent_change":1898,"volume":2025,"transactions":9,"vwap":2024},"2025-10-14",96.12,98.29,98.050003,79500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":814,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-13",96.42,97.29,96.38,96.9,1.06,155700,{"date":2035,"open":2036,"high":2037,"low":26,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-10",98.26,98.35,95.88,-2.35,-2.39,183500,{"date":2043,"open":1835,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-09",99.51,98.099998,98.23,-1.04,-1.05,141200,{"date":2051,"open":2052,"high":2053,"low":1940,"close":2054,"change":508,"percent_change":508,"volume":2055,"transactions":9,"vwap":2054},"2025-10-08",99.77,99.8,99.27,218300,{"date":2057,"open":1895,"high":2058,"low":1849,"close":1914,"change":508,"percent_change":508,"volume":2059,"transactions":9,"vwap":1914},"2025-10-07",100.34,127300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":729,"percent_change":729,"volume":2065,"transactions":9,"vwap":2064},"2025-10-06",100.56,100.57,99.99,37600,{"date":2067,"open":2068,"high":1876,"low":2068,"close":2069,"change":1462,"percent_change":1462,"volume":841,"transactions":9,"vwap":2069},"2025-10-03",99.79,100.39,{"date":2071,"open":1938,"high":2072,"low":2073,"close":2074,"change":1747,"percent_change":1747,"volume":2075,"transactions":9,"vwap":2074},"2025-10-02",99.85,99.080002,99.61,204300,{"date":2077,"open":1938,"high":2078,"low":2079,"close":2080,"change":527,"percent_change":527,"volume":2081,"transactions":9,"vwap":2080},"2025-10-01",99.66,99.16,99.56,351000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-30",99.029999,99.47,98.64,99.38,0.08,149800,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1938,"change":121,"percent_change":121,"volume":2094,"transactions":9,"vwap":1938},"2025-09-29",99.62,98.6,65500,{"date":2096,"open":2018,"high":1919,"low":2097,"close":2098,"change":693,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-26",98.53,99.42,1.17,144000,{"date":2102,"open":2103,"high":2104,"low":2045,"close":2105,"change":2106,"percent_change":897,"volume":2107,"transactions":9,"vwap":2105},"2025-09-25",98.69,99,98.27,-1,68200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2054,"change":1421,"percent_change":800,"volume":2112,"transactions":9,"vwap":2054},"2025-09-24",98.79,99.48,38300,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":638,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-23",97.94,99.23,98.65,0.96,165000,{"date":2121,"open":2122,"high":2017,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-22",97.65,97.38,97.71,-1.09,-1.1,85600,{"date":2129,"open":2016,"high":2016,"low":2130,"close":2131,"change":116,"percent_change":116,"volume":2132,"transactions":9,"vwap":2131},"2025-09-19",98.5,98.8,439100,{"date":2134,"open":2131,"high":2135,"low":1994,"close":2136,"change":469,"percent_change":1099,"volume":2137,"transactions":9,"vwap":2136},"2025-09-18",99.31,99.12,125500,{"date":2139,"open":2140,"high":1836,"low":1855,"close":1869,"change":710,"percent_change":710,"volume":2141,"transactions":9,"vwap":1869},"2025-09-17",98.41,69300,{"date":2143,"open":2093,"high":2144,"low":2145,"close":2105,"change":116,"percent_change":116,"volume":2146,"transactions":9,"vwap":2105},"2025-09-16",98.92,97.81,176000,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2018,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2018},"2025-09-15",99.5,98.51,-0.71,-0.72,191500,{"date":2155,"open":2085,"high":1861,"low":2156,"close":1938,"change":1619,"percent_change":1619,"volume":2157,"transactions":9,"vwap":1938},"2025-09-12",99.26,72900,{"date":2159,"open":2160,"high":2085,"low":2160,"close":1849,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1849},"2025-09-11",97.68,2.07,2.13,100300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2088,"percent_change":2088,"volume":2170,"transactions":9,"vwap":2169},"2025-09-10",97.28,97.51,96.39,97.32,99600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":478,"percent_change":606,"volume":2176,"transactions":9,"vwap":2175},"2025-09-09",97.61,97.83,97.24,133500,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2160,"change":1028,"percent_change":730,"volume":2181,"transactions":9,"vwap":2160},"2025-09-08",97.97,96.84,106900,{"date":2183,"open":2184,"high":2018,"low":2185,"close":2186,"change":1447,"percent_change":263,"volume":1151,"transactions":9,"vwap":2186},"2025-09-05",97.82,97.42,98.010002,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":574,"percent_change":1546,"volume":2193,"transactions":9,"vwap":2192},"2025-09-04",97.6,97.77,97.12,97.75,93800,{"date":2195,"open":2196,"high":2192,"low":1850,"close":2197,"change":101,"percent_change":765,"volume":2198,"transactions":9,"vwap":2197},"2025-09-03",97.17,97.41,99000,{"date":2200,"open":2166,"high":2174,"low":2201,"close":2124,"change":2202,"percent_change":1106,"volume":2203,"transactions":9,"vwap":2124},"2025-09-02",96.98,-0.41,114700,{"date":2205,"open":1855,"high":1927,"low":2206,"close":1862,"change":1012,"percent_change":1012,"volume":2207,"transactions":9,"vwap":1862},"2025-08-29",97.87,107800,{"date":2209,"open":2210,"high":2210,"low":2029,"close":2186,"change":974,"percent_change":974,"volume":2211,"transactions":9,"vwap":2186},"2025-08-28",98.37,100400,{"date":2213,"open":2185,"high":2214,"low":2215,"close":2216,"change":413,"percent_change":213,"volume":2217,"transactions":9,"vwap":2216},"2025-08-27",98.3,97.37,98.14,71500,{"date":2219,"open":2220,"high":1925,"low":2169,"close":1932,"change":1406,"percent_change":1406,"volume":2221,"transactions":9,"vwap":1932},"2025-08-26",97.64,99500,{"date":2223,"open":2186,"high":2224,"low":2122,"close":1925,"change":756,"percent_change":756,"volume":2225,"transactions":9,"vwap":1925},"2025-08-25",98.11,120600,{"date":2227,"open":2228,"high":2214,"low":2228,"close":2229,"change":2230,"percent_change":2161,"volume":2231,"transactions":9,"vwap":2229},"2025-08-22",96.55,98.15,1.99,99400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1630,"percent_change":519,"volume":2238,"transactions":9,"vwap":2237},"2025-08-21",95.56,96.43,95.31,96.16,43700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":575,"percent_change":788,"volume":2203,"transactions":9,"vwap":2243},"2025-08-20",95.51,96.18,95.95,{"date":2245,"open":2246,"high":2237,"low":2246,"close":2247,"change":201,"percent_change":498,"volume":2248,"transactions":9,"vwap":2247},"2025-08-19",95.040001,95.67,124400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1189,"percent_change":868,"volume":2255,"transactions":9,"vwap":2254},"2025-08-18",95.089996,95.34,94.86,94.98,38600,{"date":2257,"open":2258,"high":2259,"low":2251,"close":2260,"change":1057,"percent_change":1057,"volume":967,"transactions":9,"vwap":2260},"2025-08-15",95.63,95.68,95.16,{"date":2262,"open":2253,"high":2263,"low":2264,"close":2265,"change":1189,"percent_change":868,"volume":2266,"transactions":9,"vwap":2265},"2025-08-14",95.28,94.28,95.21,118500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-13",93.42,95.5,93.17,95.39,2.15,2.31,216900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1180,"percent_change":1512,"volume":2282,"transactions":9,"vwap":2281},"2025-08-12",92.18,93.26,92.080002,93.24,147300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1028,"percent_change":508,"volume":2289,"transactions":9,"vwap":2288},"2025-08-11",92.56,93.089996,91.91,92.019997,199300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1020,"percent_change":413,"volume":2296,"transactions":9,"vwap":2295},"2025-08-08",92.13,92.69,92.029999,92.35,78000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":353,"percent_change":72,"volume":2303,"transactions":9,"vwap":2302},"2025-08-07",92.4,92.58,91.29,91.94,153200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1557,"percent_change":891,"volume":2310,"transactions":9,"vwap":2309},"2025-08-06",92.36,92.43,91.83,91.88,97100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":323,"percent_change":1489,"volume":2317,"transactions":9,"vwap":2316},"2025-08-05",92.11,92.54,91.65,92.45,95200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":639,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",91.37,91.9,91.34,91.69,0.72,125900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2125,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-01",91.45,91.64,90.3,90.97,-1.18,122100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1520,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-31",92.46,93.07,91.86,92.059998,-0.91,1162000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":402,"percent_change":1885,"volume":2348,"transactions":9,"vwap":2347},"2025-07-30",93.49,93.75,92.47,92.91,397100,{"date":2350,"open":2351,"high":2352,"low":2337,"close":2353,"change":1406,"percent_change":46,"volume":2354,"transactions":9,"vwap":2353},"2025-07-29",93.69,93.7,93.38,362000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2152,"percent_change":233,"volume":2361,"transactions":9,"vwap":2360},"2025-07-28",94.18,94.23,93.43,93.58,420200,{"date":2363,"open":2364,"high":2365,"low":2353,"close":2366,"change":800,"percent_change":927,"volume":2367,"transactions":9,"vwap":2366},"2025-07-25",93.92,94.32,94.3,378700,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-24",94.92,93.63,93.67,-1.8,-1.89,155200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1296,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-23",94.61,95.49,94.6,95.47,1.39,158900,{"date":2385,"open":2386,"high":2366,"low":2386,"close":2387,"change":2388,"percent_change":1909,"volume":2389,"transactions":9,"vwap":2387},"2025-07-22",93,94.16,1.12,541600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":46,"percent_change":617,"volume":2396,"transactions":9,"vwap":2395},"2025-07-21",93.56,93.73,92.95,93.040001,209800,{"date":2398,"open":2352,"high":2399,"low":2400,"close":2401,"change":450,"percent_change":1619,"volume":2402,"transactions":9,"vwap":2401},"2025-07-18",93.82,93.010002,93.25,273200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":263,"percent_change":788,"volume":2409,"transactions":9,"vwap":2408},"2025-07-17",92.88,93.46,92.68,93.33,193800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":934,"percent_change":934,"volume":2416,"transactions":9,"vwap":2415},"2025-07-16",93.18,93.44,92.15,93.059998,185700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":312,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-15",94.55,94.65,93.019997,-1.56,107100,{"date":2425,"open":2426,"high":2378,"low":2364,"close":2427,"change":121,"percent_change":974,"volume":2428,"transactions":9,"vwap":2427},"2025-07-14",94.33,94.49,424300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2378,"change":167,"percent_change":2152,"volume":2434,"transactions":9,"vwap":2378},"2025-07-11",94.69,94.85,94.25,194500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":685,"percent_change":628,"volume":2441,"transactions":9,"vwap":2440},"2025-07-10",94.67,95.69,94.37,95.3,414600,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":263,"percent_change":788,"volume":2447,"transactions":9,"vwap":2446},"2025-07-09",94.91,94.24,94.76,100200,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2427,"change":413,"percent_change":223,"volume":2452,"transactions":9,"vwap":2427},"2025-07-08",94.080002,94.93,401200,{"date":2454,"open":2419,"high":2370,"low":2360,"close":2455,"change":1086,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-07",94.040001,-0.93,149300,{"date":2459,"open":2460,"high":2252,"low":2461,"close":2370,"change":711,"percent_change":527,"volume":2462,"transactions":9,"vwap":2370},"2025-07-03",94.94,94.84,90100,{"date":2464,"open":2465,"high":2451,"low":2466,"close":2467,"change":442,"percent_change":898,"volume":2468,"transactions":9,"vwap":2467},"2025-07-02",94.71,93.96,94.75,262100,{"date":2470,"open":2360,"high":2471,"low":2360,"close":2472,"change":1588,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-01",95.96,95.57,1.93,166400,{"date":2476,"open":2477,"high":2478,"low":2271,"close":2479,"change":1304,"percent_change":801,"volume":2480,"transactions":9,"vwap":2479},"2025-06-30",93.36,93.84,93.76,116400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2401,"change":1447,"percent_change":575,"volume":2486,"transactions":9,"vwap":2401},"2025-06-27",93.15,93.59,92.75,110900,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":322,"percent_change":174,"volume":1699,"transactions":9,"vwap":2491},"2025-06-26",92.41,93.19,92.99,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":233,"percent_change":442,"volume":2497,"transactions":9,"vwap":2496},"2025-06-25",92.74,92.050003,92.07,294700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":73,"percent_change":1304,"volume":2504,"transactions":9,"vwap":2503},"2025-06-24",92.5,93.080002,92.44,92.83,148500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2306,"change":940,"percent_change":1885,"volume":2510,"transactions":9,"vwap":2306},"2025-06-23",92.26,92.64,91.51,451600,{"date":2512,"open":2513,"high":2514,"low":2500,"close":2515,"change":596,"percent_change":1020,"volume":2516,"transactions":9,"vwap":2515},"2025-06-20",93.14,93.32,92.82,193100,{"date":2518,"open":2502,"high":2286,"low":2507,"close":2502,"change":72,"percent_change":2088,"volume":2519,"transactions":9,"vwap":2502},"2025-06-18",319000,{"date":2521,"open":2522,"high":2395,"low":2523,"close":2524,"change":126,"percent_change":891,"volume":2525,"transactions":9,"vwap":2524},"2025-06-17",92.77,92.27,92.37,61100,{"date":2527,"open":2528,"high":2529,"low":2306,"close":2394,"change":814,"percent_change":1669,"volume":2530,"transactions":9,"vwap":2394},"2025-06-16",92.51,93.029999,434000,{"date":2532,"open":2533,"high":2534,"low":2323,"close":2535,"change":478,"percent_change":106,"volume":2536,"transactions":9,"vwap":2535},"2025-06-13",91.92,92.67,91.93,500400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2524,"change":1161,"percent_change":263,"volume":2542,"transactions":9,"vwap":2524},"2025-06-12",91.68,92.38,91.35,132900,{"date":2544,"open":2489,"high":2489,"low":2545,"close":2546,"change":145,"percent_change":145,"volume":2547,"transactions":9,"vwap":2546},"2025-06-11",91.81,92.12,108300,{"date":2549,"open":2550,"high":2551,"low":2541,"close":2552,"change":1462,"percent_change":1998,"volume":2553,"transactions":9,"vwap":2552},"2025-06-10",91.5,92.39,92.14,181700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":528,"percent_change":488,"volume":2560,"transactions":9,"vwap":2559},"2025-06-09",91.56,91.82,91.21,91.36,332900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2558,"change":1035,"percent_change":2118,"volume":2566,"transactions":9,"vwap":2558},"2025-06-06",90.96,91.25,90.8,240100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1504,"percent_change":1189,"volume":2573,"transactions":9,"vwap":2572},"2025-06-05",90.68,90.9,90.12,90.34,378300,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-04",91.48,90.5,-0.9,-0.98,73700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1116,"percent_change":1670,"volume":2587,"transactions":9,"vwap":2586},"2025-06-03",90.54,91.6,89.96,91.4,169000,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":1406,"percent_change":38,"volume":2593,"transactions":9,"vwap":2592},"2025-06-02",90.78,89.49,90.43,226600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":975,"percent_change":121,"volume":2600,"transactions":9,"vwap":2599},"2025-05-30",90.32,91.080002,89.98,90.63,215600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":721,"percent_change":586,"volume":2606,"transactions":9,"vwap":2604},"2025-05-29",90.47,90.74,89.73,198800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2047,"volume":2614,"transactions":9,"vwap":2612},"2025-05-28",91.059998,91.14,90.089996,90.16,-0.95,261800,{"date":2616,"open":2603,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2617},"2025-05-27",91.11,90.050003,1.44,1.61,124200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":101,"percent_change":1028,"volume":2628,"transactions":9,"vwap":2627},"2025-05-23",89.22,89.88,89.040001,89.67,150900,{"date":2630,"open":2330,"high":2631,"low":2632,"close":2633,"change":1426,"percent_change":2152,"volume":2634,"transactions":9,"vwap":2633},"2025-05-22",90.46,89.52,89.97,197900,{"date":2636,"open":2313,"high":2313,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-21",90.59,90.62,-2.25,-2.42,196800,{"date":2643,"open":2407,"high":2644,"low":2300,"close":2645,"change":528,"percent_change":488,"volume":2646,"transactions":9,"vwap":2645},"2025-05-20",93.2,92.87,104700,{"date":2648,"open":2649,"high":2650,"low":2552,"close":2651,"change":975,"percent_change":121,"volume":2163,"transactions":9,"vwap":2651},"2025-05-19",92.19,92.85,92.72,{"date":2653,"open":2654,"high":2655,"low":2315,"close":2503,"change":773,"percent_change":1534,"volume":2656,"transactions":9,"vwap":2503},"2025-05-16",91.79,92.86,214700,{"date":2658,"open":2569,"high":2338,"low":2631,"close":2659,"change":1489,"percent_change":88,"volume":2660,"transactions":9,"vwap":2659},"2025-05-15",91.84,118800,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":53,"percent_change":2152,"volume":2666,"transactions":9,"vwap":2665},"2025-05-14",91.71,90.94,91.010002,307600,{"date":2668,"open":2287,"high":2669,"low":2556,"close":2670,"change":478,"percent_change":106,"volume":2671,"transactions":9,"vwap":2670},"2025-05-13",92.28,91.67,293100,{"date":2673,"open":2496,"high":2674,"low":2675,"close":2313,"change":2676,"percent_change":2677,"volume":984,"transactions":9,"vwap":2313},"2025-05-12",92.57,91.42,2.09,2.32,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1356,"percent_change":1630,"volume":2684,"transactions":9,"vwap":2683},"2025-05-09",90.2,90.33,89.8,90.019997,166100,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":322,"percent_change":111,"volume":2690,"transactions":9,"vwap":2689},"2025-05-08",89.24,90.57,89.83,83400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":191,"percent_change":432,"volume":2697,"transactions":9,"vwap":2696},"2025-05-07",88.84,89.32,88.5,88.91,181200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":101,"percent_change":730,"volume":2704,"transactions":9,"vwap":2703},"2025-05-06",88.48,89.15,88.31,88.52,170400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":126,"percent_change":1426,"volume":2711,"transactions":9,"vwap":2710},"2025-05-05",88.72,89.4,88.7,88.82,111100,{"date":2713,"open":2701,"high":2714,"low":2707,"close":2708,"change":2715,"percent_change":905,"volume":2716,"transactions":9,"vwap":2708},"2025-05-02",89.58,1.21,169400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":616,"percent_change":116,"volume":1624,"transactions":9,"vwap":2722},"2025-05-01",88.59,89.12,88.12,88.19,{"date":2724,"open":2725,"high":2726,"low":177,"close":2727,"change":1618,"percent_change":975,"volume":2728,"transactions":9,"vwap":2727},"2025-04-30",88.099998,88.65,88.47,125100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1123,"percent_change":413,"volume":1219,"transactions":9,"vwap":2734},"2025-04-29",87.83,88.71,87.7,88.57,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1050,"percent_change":1546,"volume":2741,"transactions":9,"vwap":2740},"2025-04-28",87.98,88.69,87.51,88.17,156000,{"date":181,"open":2743,"high":2744,"low":2745,"close":2746,"change":145,"percent_change":145,"volume":2747,"transactions":9,"vwap":2746},87.88,87.93,87.27,87.86,191600]