[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZV":3,"homepage-market-summary":30,"stock-historical-RZV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZV","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 SmallCap 600 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5494,2.17856,"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},140.61,140.49,140.79,139.875,141.62,-1.01,-0.71,1503.361753,153.79,109.88,6670.710984641434,70,5179,{"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},90.78,6388,2331648.457145,52.89,"2025-04-25",[183,186,194,205,215,225,235,246,256,267,276,287,297,306,316,325,336,345,355,365,373,382,391,401,412,422,433,444,454,463,472,481,491,501,511,521,529,539,549,559,567,578,589,598,606,616,626,636,647,657,668,678,689,698,708,717,726,737,745,755,765,776,785,793,801,810,816,823,831,838,846,852,859,866,874,881,887,894,901,908,915,923,930,938,946,953,959,965,971,977,984,990,997,1005,1013,1019,1028,1034,1040,1046,1052,1060,1067,1073,1079,1087,1093,1101,1107,1114,1121,1128,1134,1140,1148,1155,1162,1170,1178,1184,1192,1197,1205,1211,1218,1223,1230,1238,1245,1253,1261,1268,1274,1280,1286,1293,1302,1308,1315,1322,1329,1336,1341,1348,1354,1361,1370,1377,1384,1393,1399,1405,1411,1417,1424,1430,1435,1441,1449,1455,1459,1466,1471,1478,1487,1493,1499,1504,1512,1520,1528,1534,1542,1548,1553,1559,1565,1570,1576,1582,1589,1598,1606,1612,1618,1626,1631,1638,1646,1653,1661,1667,1672,1677,1682,1688,1693,1699,1703,1708,1713,1719,1724,1731,1736,1743,1749,1756,1760,1765,1771,1779,1787,1793,1800,1805,1809,1816,1822,1830,1836,1842,1848,1856,1861,1867,1872,1877,1882,1886,1892,1898,1904,1910,1917,1924,1932,1939,1944,1947,1954,1962,1967,1974,1979,1985,1991,1997,2004,2011,2016,2023,2029,2034,2038,2046,2052,2057,2063,2070,2078,2083,2089,2095,2100,2106,2111,2117,2121,2126,2133,2139,2144,2149,2156,2159,2163,2168,2172,2176,2180,2185,2189,2193,2198,2203,2208,2214,2220,2224,2229,2235,2240,2245,2251,2256,2261,2265,2271,2277,2281,2287,2294,2299,2305,2308,2313,2320,2325,2332,2339,2344,2350,2357,2362,2368,2373,2379,2386,2392,2397,2403,2410,2418,2423,2430,2436,2442,2447,2451,2456,2462,2467,2472,2478,2485,2489,2495,2500,2505,2511,2516,2522,2526,2532,2540,2545,2551,2557,2561,2567,2572,2577,2582,2589,2594,2602,2609,2616,2620,2625,2631,2635,2639,2644],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},46,140.3868,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":162,"volume":191,"transactions":192,"vwap":193},"2026-10-06",141.9,142.51,-0.3481,2142.6418,83,141.953,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",141.11,142.323,140.75,141.9681,0.6731,0.48,3517.450431,108,141.7234,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",141.99,141.1905,141.295,1.019,0.73,4006.323186,143,141.5419,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",138.75,140.276,137.86,1.5037,1.08,3878.9815,112,138.633,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",139.33,139.38,138.7723,-0.6377,-0.46,5236.207886,101,139.1422,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",139.36,139.57,138.65,139.41,-0.56,-0.4,4442.0313,125,139.1421,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",140.28,140.865,139.97,-1.3256,-0.94,6531.065882,141,140.1119,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",141.04,141.849,140.64,141.2956,0.509,0.36,3611.046621,100,141.2207,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":157,"volume":273,"transactions":274,"vwap":275},"2026-09-24",141.27,140.55,140.7866,-0.3434,3523.53394,206,140.7478,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",141.15,141.855,141.05,141.13,-1.9907,-1.39,2262.358527,72,141.357,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",142.535,143.1207,142.52,1.4379,1.01,5463.418943,96,142.7096,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":223,"vwap":305},"2026-09-21",141.2462,141.915,141.6828,-0.6353,-0.45,9861.866515,141.6249,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",142.89,141.9307,142.3181,-1.6005,-1.11,2340.704842,91,142.3715,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":162,"volume":322,"transactions":323,"vwap":324},"2026-09-17",146.25,143.86,143.9186,-0.3597,6732.126174,75,144.8688,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",144.96,145.28,143.4476,144.2783,-0.9305,-0.64,1698.9014,82,144.4241,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",145.9,145.2088,-0.7739,-0.53,1250.99242,102,145.4555,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",145.875,146.326,145.9827,-0.2574,-0.18,1547.8003,103,146.0273,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":343,"vwap":364},"2026-09-11",146.83,146.93,145.45,146.2401,1.1536,0.8,4991.852969,146.1686,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":252,"volume":370,"transactions":371,"vwap":372},"2026-09-10",146.255,145.0865,-1.3835,3110.7369,81,145.6013,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":353,"vwap":381},"2026-09-09",147.485,146.19,146.47,-1.7638,-1.19,3985.000629,146.4383,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",150.78,148.2338,-2.4462,-1.62,3637.565048,119,148.8234,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",149.73,150.715,150.68,1.5802,1.06,2154.283642,93,150.3648,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",149.37,149.845,148.925,149.0998,0.4424,0.3,1924.000384,172,148.9805,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",147.66,149.3585,148.6574,1.7865,1.22,3210.195379,121,148.6314,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",148.04,148.53,146.64,146.8709,-2.0991,-1.41,7723.994098,139,146.8881,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",148.76,149.03,148.48,148.97,-0.97,-0.65,3050.023486,137,148.8172,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":46,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",150.14,150.37,149.56,149.94,-0.14,4072.444653,131,149.9208,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":450,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",150.41,149.04,150.15,-0.09,46714.535193,394,149.8382,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":263,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",150.22,150.29,149.825,0.24,1674.49593,115,150.079,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",148.885,149.93,0.3919,0.26,2034.116799,107,149.2062,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",149.475,149.5381,149.14,-0.7619,-0.51,2243.227021,135,149.4256,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",149.64,150.325,150.3,1.7368,1.17,2935.974529,133,149.8111,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",149.08,149.18,148.5632,-1.9187,-1.28,2366.845516,189,149.0162,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":263,"volume":518,"transactions":519,"vwap":520},"2026-08-19",151.38,151.97,150.46,150.4819,0.5417,2583.423255,203,151.4884,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":429,"volume":526,"transactions":527,"vwap":528},"2026-08-18",151.41,149.9402,-2.1398,8251.3049,252,150.7131,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",152.16,151.55,152.08,-1.1,-0.72,7287.815873,164,151.7591,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",152.47,153.56,153.18,0.598,0.39,8602.448541,199,152.9349,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",152.31,152.582,152.205,1.042,0.69,1713.8619,109,152.4808,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":263,"volume":564,"transactions":565,"vwap":566},"2026-08-12",150.39,151.54,0.55,2369.897283,122,151.0624,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",151.52,151.88,150.865,150.99,-0.1099,-0.07,6719.722298,113,151.1469,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",151.19,151.45,150.985,151.0999,-0.9401,-0.62,5375.217155,136,151.3348,{"date":590,"open":513,"high":591,"low":513,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",152.5095,152.04,2.1415,1.43,2640.586842,126,151.9025,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":596,"vwap":605},"2026-08-06",151.46,149.8985,-1.5206,-1,3705.814317,150.6685,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",152.71,152.97,151.4191,-1.5859,-1.04,23424.564317,169,152.1748,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",151.195,153.06,153.005,1.725,1.14,19844.516541,156,152.936,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",149.42,151.695,151.28,2.6992,1.82,15946.482406,333,151.2962,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",148.57,148.73,148.46,148.5808,-0.281,-0.19,2136.909155,124,148.5643,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",148.41,148.8618,147.29,-0.4264,-0.29,8170.815284,178,148.1281,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",151.16,151.47,149.25,149.2882,-2.2618,-1.49,6889.970597,111,150.2013,{"date":669,"open":670,"high":671,"low":672,"close":532,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",151.44,151.86,151.165,1.3759,0.92,11594.0993,173,151.4792,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",151.29,151.48,149.62,150.1741,-0.2359,-0.16,4237.238029,120,150.1723,{"date":690,"open":691,"high":533,"low":692,"close":456,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",150,149.46,0.6554,0.44,15648.692473,214,150.9593,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",151.8,149.105,149.7546,-3.0054,-1.97,51238.993788,334,149.569,{"date":709,"open":25,"high":25,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",152.3465,152.76,0.4053,0.27,4899.8769,170,152.9039,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":696,"vwap":725},"2026-07-21",151.12,152.3547,151,1.816,1.21,5342.7369,151.7835,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",151.31,151.59,150.435,150.5387,-1.5113,-0.99,30500.944447,158,150.9367,{"date":738,"open":581,"high":739,"low":740,"close":741,"change":167,"percent_change":303,"volume":742,"transactions":743,"vwap":744},"2026-07-17",153.5,151.065,152.05,10762.150361,188,151.5638,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",148.83,153.42,152.74,3.5196,2.36,17599.596443,219,152.6538,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":596,"vwap":764},"2026-07-15",150.02,150.28,149.035,149.2204,1.4676,0.99,4126.32076,149.5741,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",147.52,148.436413,146.85,147.7528,0.0123,0.01,9328.0461,95,147.4783,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":389,"vwap":784},"2026-07-13",146.98,148.67,147.7405,0.3105,0.21,14626.305384,147.6996,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":221,"volume":792,"transactions":9,"vwap":790},"2026-07-10",147.46001,147.77,146.94,147.42999,1.57,19400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":497,"volume":800,"transactions":9,"vwap":798},"2026-07-09",144.71001,146.33,144.67999,145.86,1.69,2200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",145.36,145.48,142.98,144.17,-2.16,-1.48,3300,{"date":811,"open":812,"high":813,"low":814,"close":796,"change":53,"percent_change":303,"volume":815,"transactions":9,"vwap":796},"2026-07-07",147.69,148.089996,145.84,11400,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":487,"volume":822,"transactions":9,"vwap":820},"2026-07-06",148.37,146.96001,146.99001,-0.76,3600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",150.17999,146.75,147.75,-1.52,-1.02,2900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":782,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-01",148.55,150.73,149.27,0.14,8100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",147.71001,149.17999,147.34,149.059998,0,2300,{"date":847,"open":848,"high":848,"low":849,"close":843,"change":850,"percent_change":162,"volume":851,"transactions":9,"vwap":843},"2026-06-29",149.50999,147.35001,-0.37,3800,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",146.48,149.42999,2.93,2,5000,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":845,"transactions":9,"vwap":863},"2026-06-25",145.60001,146.62,146.5,1.95,1.35,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",142.92999,144.67,144.55,1.81,1.27,1500,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":450,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",141.48,143.10001,142.74001,-0.1,2400,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":733,"volume":822,"transactions":9,"vwap":885},"2026-06-22",144.11,142.67,142.88,-1.43,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":822,"transactions":9,"vwap":891},"2026-06-18",143.45,144.57001,144.31,2.79,1.97,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":880,"transactions":9,"vwap":898},"2026-06-17",145.12,140.99001,141.52,-2.67,-1.85,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",145.99001,144.19,-0.91,-0.63,1800,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",148.029999,145.10001,-1.25,-0.85,4200,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",145.089996,147.58,146.35001,1.73,1.2,2000,{"date":924,"open":868,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-11",144.62,141.84,2.69,1.9,6300,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",140.7,143.99001,141.92999,-0.05,-0.04,4900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":880,"transactions":9,"vwap":943},"2026-06-09",141.67999,142,140.16,141.98,1.24,0.88,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":845,"transactions":9,"vwap":950},"2026-06-08",140.25999,141.73,140.74001,1.54,1.11,{"date":954,"open":248,"high":955,"low":956,"close":956,"change":957,"percent_change":808,"volume":958,"transactions":9,"vwap":956},"2026-06-05",141.25999,139.2,-2.09,1600,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":632,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-04",140.070007,141.28999,1.3,900,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":612,"volume":851,"transactions":9,"vwap":969},"2026-06-03",139.029999,139.98,139.47,-1.47,{"date":972,"open":973,"high":21,"low":973,"close":974,"change":921,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",140.8,140.94,0.86,2600,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":174,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",138.63,139.74001,138.020004,0.72,1900,{"date":985,"open":248,"high":248,"low":986,"close":987,"change":988,"percent_change":603,"volume":989,"transactions":9,"vwap":987},"2026-05-29",138.73,138.74001,-1.4,6800,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",138.3,140.14,0.87,0.62,1300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",137.5,140.0099945,139.27,1.78,1.29,6700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",137.78,136.98,137.49001,1.6,1.18,3400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":928,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",134.020004,135.89,1.42,35400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",132.23,134.39,131.029999,133.99001,1.04,0.78,7100,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":858,"transactions":9,"vwap":1031},"2026-05-20",130.52,132.95,2.59,1.99,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":900,"percent_change":988,"volume":1039,"transactions":9,"vwap":1038},"2026-05-19",130.59,130.98,130.36,2700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":674,"percent_change":1045,"volume":809,"transactions":9,"vwap":1044},"2026-05-18",132.66,133.41,132.21001,0.7,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":800,"transactions":9,"vwap":1049},"2026-05-15",132.19,131.28999,-2.23,-1.67,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",134.25999,134.57001,133.52,0.68,0.51,1400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":880,"transactions":9,"vwap":1064},"2026-05-13",133.080002,132.24001,132.84,-0.89,-0.67,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":66,"volume":809,"transactions":9,"vwap":1071},"2026-05-12",135.42999,132.89999,133.73,-1.75,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":880,"transactions":9,"vwap":1076},"2026-05-11",137.47,135.48,-2.22,-1.61,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":362,"volume":1086,"transactions":9,"vwap":1084},"2026-05-08",136.78,137.97,136.33,137.7,1.09,4700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":829,"percent_change":1092,"volume":830,"transactions":9,"vwap":1091},"2026-05-07",136.97,137.60001,136.61,-0.74,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",137.14,138.50999,137.63,1.02,0.75,3500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1091,"change":1106,"percent_change":1098,"volume":1004,"transactions":9,"vwap":1091},"2026-05-05",135.55,137.050003,135.39999,1.38,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",138.33,135.23,-3.18,-2.3,16100,{"date":1115,"open":1116,"high":1117,"low":1090,"close":1118,"change":201,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-01",138.28,138.7,138.41,0.35,18500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":594,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-30",136.75999,138.31,137.92999,1.05,3900,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":283,"percent_change":22,"volume":1133,"transactions":9,"vwap":1132},"2026-04-29",137.83,136.24001,136.5,17800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":873,"transactions":9,"vwap":1137},"2026-04-28",138.83,137.89,-0.36,-0.26,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",137.64,138.5,138.25,0.74,0.54,4500,{"date":1149,"open":1150,"high":1142,"low":1151,"close":1152,"change":1153,"percent_change":1085,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",136.71001,136.7,137.50999,1.48,6900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":653,"percent_change":46,"volume":1161,"transactions":9,"vwap":1160},"2026-04-23",136.57001,136.92999,134.56,136.029999,40200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":936,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",136.94,137.10001,136.13,136.32001,-0.03,4000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":989,"transactions":9,"vwap":1175},"2026-04-21",137.75999,138.28999,136.35001,136.36,-0.59,-0.43,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":952,"volume":922,"transactions":9,"vwap":1182},"2026-04-20",134.77,137.34,136.95,1.5,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",133.63,136.45,135.45,2.87,2.16,5900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":221,"percent_change":1196,"volume":1169,"transactions":9,"vwap":1195},"2026-04-16",131.75999,132.58,0.82,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1169,"transactions":9,"vwap":1202},"2026-04-15",131.64999,131.69,131.32001,131.5,-0.11,-0.08,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1045,"percent_change":1210,"volume":830,"transactions":9,"vwap":1209},"2026-04-14",131.58,132.029999,131.61,0.53,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":880,"transactions":9,"vwap":1214},"2026-04-13",128.42999,130.91,128.41,1.92,1.49,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":585,"percent_change":106,"volume":880,"transactions":9,"vwap":1222},"2026-04-10",129.87,128.74001,128.99001,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1183,"percent_change":497,"volume":1229,"transactions":9,"vwap":1228},"2026-04-09",128.25999,129.89999,127.7,129.61,10100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",128.49001,128.5,128.11,2.76,2.2,1200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":574,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",124.89,125.35,124.4,-0.06,4800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":922,"transactions":9,"vwap":1250},"2026-04-06",124.68,125.47,123.98,125.42,0.31,0.25,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-04-02",122.99,125.11,122.61,0.61,0.49,3700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1012,"transactions":9,"vwap":1265},"2026-04-01",124.86,125.81,124.5,0.1,0.08,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1242,"change":1032,"percent_change":1273,"volume":830,"transactions":9,"vwap":1242},"2026-03-31",123.75,124.54,123,2.13,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":880,"transactions":9,"vwap":1277},"2026-03-30",123.97,121.81,-0.7,-0.57,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":822,"transactions":9,"vwap":1283},"2026-03-27",124.28,122.51,-2.19,-1.76,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1177,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",123.62,126.26,124.7,-0.54,4400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",125.080002,125.51,123.73,125.24,1.52,1.23,2800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":723,"percent_change":762,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",121.21,124.34,123.72,5500,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1283,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1283},"2026-03-23",121.37,123.45,2.96,2.48,5200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":828,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",120.72,119.27,119.55,-1.84,8000,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",119.54,121.39,0.5,0.41,4100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":958,"transactions":9,"vwap":1333},"2026-03-18",121.95,122.43,120.89,-1.56,-1.27,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1300,"percent_change":293,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",123.77,122.45,18400,{"date":1342,"open":565,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",122.18,121.22,0.15,0.12,10400,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":685,"percent_change":1353,"volume":1147,"transactions":9,"vwap":1352},"2026-03-13",122.19,120.64,121.07,-0.13,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",123.36,121.23,-2.69,-2.17,28800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-11",123.87,124.43,122.97,123.92,-0.47,-0.38,9800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1004,"transactions":9,"vwap":1374},"2026-03-10",124.78,126.48,124.39,-1.06,-0.84,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":303,"percent_change":1138,"volume":1383,"transactions":9,"vwap":1382},"2026-03-09",124.2,125.55,121.11,125.45,8500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-06",124.88,126.19,124.84,125.9,-3.01,-2.33,4300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1051,"percent_change":507,"volume":822,"transactions":9,"vwap":1398},"2026-03-05",130.11,130.21001,128.34,128.91,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":111,"percent_change":362,"volume":1404,"transactions":9,"vwap":1403},"2026-03-04",129.44,131.050003,130.58,7900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":22,"percent_change":95,"volume":1012,"transactions":9,"vwap":1410},"2026-03-03",126.61,129.96001,126.2,129.55,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1267,"volume":880,"transactions":9,"vwap":1415},"2026-03-02",128.94,130.67999,130.56,0.11,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1423,"volume":1191,"transactions":9,"vwap":1420},"2026-02-27",130.12,130.45,129.78,-1.44,-1.09,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1003,"volume":800,"transactions":9,"vwap":1427},"2026-02-26",131.21001,131.89,130.31,1.68,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1396,"change":126,"percent_change":1434,"volume":937,"transactions":9,"vwap":1396},"2026-02-25",131.0099945,129.57001,-0.44,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1259,"volume":880,"transactions":9,"vwap":1439},"2026-02-24",131.53999,130.35001,130.78999,0.64,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",134.10001,129.52,130.14999,-4.62,-3.43,19900,{"date":1450,"open":1451,"high":1180,"low":1452,"close":1180,"change":1453,"percent_change":1326,"volume":1454,"transactions":9,"vwap":1180},"2026-02-20",133.56,132.47,0.67,22900,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1443,"change":487,"percent_change":1368,"volume":851,"transactions":9,"vwap":1443},"2026-02-19",134.28999,133.34,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1017,"percent_change":1465,"volume":845,"transactions":9,"vwap":1464},"2026-02-18",135.24001,135.33,134.53999,134.61,1.07,{"date":1467,"open":1451,"high":1468,"low":1469,"close":1470,"change":1177,"percent_change":116,"volume":1191,"transactions":9,"vwap":1470},"2026-02-17",134.42999,131.50999,133.19,{"date":1472,"open":1473,"high":1054,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-13",132.91,133.62,1.53,1.16,8600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",137.23,137.25,130.60001,132.089996,-3.79,-2.79,17200,{"date":1488,"open":1182,"high":1489,"low":1490,"close":1491,"change":1139,"percent_change":643,"volume":1492,"transactions":9,"vwap":1491},"2026-02-11",137.31,134.99001,135.88,17000,{"date":1494,"open":1132,"high":1142,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-10",136.14,0.71,0.52,9600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1069,"change":66,"percent_change":252,"volume":1503,"transactions":9,"vwap":1069},"2026-02-09",136.52,134.75,8300,{"date":1505,"open":1506,"high":1507,"low":499,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",133.59,139.95,136.72,3.83,2.88,9400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1027,"transactions":9,"vwap":1517},"2026-02-05",133.84,134.69,132.67,132.89,-2.08,-1.54,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1133,"transactions":9,"vwap":1525},"2026-02-04",134.92,135.21001,133.96001,134.97,3.85,2.94,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1440,"percent_change":1259,"volume":1154,"transactions":9,"vwap":1533},"2026-02-03",130.71001,132.78999,129.73,131.12,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-02",129.95,130.78,130.48,1.88,1.46,4600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":73,"percent_change":1547,"volume":880,"transactions":9,"vwap":1546},"2026-01-30",127,128.75999,128.60001,0.37,{"date":1549,"open":1550,"high":1232,"low":1551,"close":1552,"change":1476,"percent_change":88,"volume":858,"transactions":9,"vwap":1552},"2026-01-29",128.039993,126.86,128.13,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":283,"percent_change":1558,"volume":1086,"transactions":9,"vwap":1557},"2026-01-28",128.77,126.9,126.97,-1.08,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1139,"volume":929,"transactions":9,"vwap":1563},"2026-01-27",128.52,127.64,128.36,-0.34,{"date":1566,"open":1517,"high":1517,"low":1567,"close":1568,"change":905,"percent_change":1278,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",128.50999,128.7,9200,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1228,"change":1574,"percent_change":808,"volume":1575,"transactions":9,"vwap":1228},"2026-01-23",130.5,129.49001,-1.95,11900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1547,"percent_change":1581,"volume":1147,"transactions":9,"vwap":1580},"2026-01-22",132.020004,133.24001,131.56,0.28,{"date":1583,"open":1567,"high":1584,"low":1567,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-21",131.31,131.19,3.92,3.08,7300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",127.080002,128.10001,126.74,127.27,-2.26,-1.74,16200,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-16",129.75999,129.22,129.53,-1.2,-0.92,7600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":799,"volume":1086,"transactions":9,"vwap":1610},"2026-01-15",128.64999,130.81,130.73,2.17,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":952,"percent_change":994,"volume":1617,"transactions":9,"vwap":1616},"2026-01-14",127.17,128.78,128.56,11500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-13",128.070007,127.41,127.45,0.03,0.02,37500,{"date":1627,"open":1628,"high":1550,"low":1409,"close":1629,"change":844,"percent_change":844,"volume":1630,"transactions":9,"vwap":1629},"2026-01-12",126.85,127.42,16700,{"date":1632,"open":1633,"high":1629,"low":1634,"close":1629,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1629},"2026-01-09",126.089996,126.050003,1.58,1.26,14000,{"date":1639,"open":1640,"high":1641,"low":565,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-08",122.44,126.55,125.84,3.39,2.77,26100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1339,"change":1651,"percent_change":1652,"volume":851,"transactions":9,"vwap":1339},"2026-01-07",122.64,122.95,122.31,-1.18,-0.95,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-06",120.61,124.51,123.63,2.53,2.09,6400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1085,"volume":1660,"transactions":9,"vwap":1665},"2026-01-05",120.32,121.96,121.099998,1.31,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":994,"percent_change":211,"volume":880,"transactions":9,"vwap":1671},"2026-01-02",119.58,120.19,119.79,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1065,"volume":800,"transactions":9,"vwap":1675},"2025-12-31",119.72,118.92,-1.07,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1623,"percent_change":1623,"volume":1059,"transactions":9,"vwap":1681},"2025-12-30",120.2,120.36,119.99,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1564,"volume":873,"transactions":9,"vwap":1686},"2025-12-29",120.13,119.49,119.96,-0.41,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":936,"percent_change":1168,"volume":1244,"transactions":9,"vwap":1691},"2025-12-26",119.85,120.37,119.78,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":851,"transactions":9,"vwap":1696},"2025-12-24",120.019997,120.41,1.34,1.13,{"date":1700,"open":1695,"high":1695,"low":1701,"close":1701,"change":1702,"percent_change":1558,"volume":809,"transactions":9,"vwap":1701},"2025-12-23",119.07,-1.3,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1691,"change":1177,"percent_change":1138,"volume":1617,"transactions":9,"vwap":1691},"2025-12-22",120.8,121.5,120.14,{"date":1709,"open":1344,"high":1710,"low":1711,"close":1705,"change":653,"percent_change":157,"volume":1712,"transactions":9,"vwap":1705},"2025-12-19",121.26,119.9,16300,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1416,"volume":1660,"transactions":9,"vwap":1717},"2025-12-18",122.24,120.99,121.089996,0.13,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":459,"percent_change":574,"volume":1328,"transactions":9,"vwap":1723},"2025-12-17",121.12,121.28,120.96,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":81,"volume":1147,"transactions":9,"vwap":1729},"2025-12-16",121.85,121.87,120.76,121.050003,-0.96,{"date":1732,"open":1733,"high":1283,"low":1726,"close":1734,"change":1092,"percent_change":1735,"volume":983,"transactions":9,"vwap":1734},"2025-12-15",121.97,122.010002,-0.6,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1558,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-12",124.12,122.46,122.75,-0.87,5800,{"date":1744,"open":1745,"high":1276,"low":1746,"close":1747,"change":1748,"percent_change":555,"volume":830,"transactions":9,"vwap":1747},"2025-12-11",123.86,123.7,123.83,0.85,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1039,"transactions":9,"vwap":1753},"2025-12-10",121.19,123.6,122.98,2.55,2.12,{"date":1757,"open":1758,"high":1352,"low":1758,"close":1759,"change":1345,"percent_change":1346,"volume":830,"transactions":9,"vwap":1759},"2025-12-09",119.83,120.43,{"date":1761,"open":1705,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1687,"volume":809,"transactions":9,"vwap":1763},"2025-12-08",121.17,120.28,-0.49,{"date":1766,"open":1767,"high":1310,"low":1768,"close":1768,"change":46,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-05",121.33,120.77,-0.17,3000,{"date":1772,"open":1705,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-04",121.29,120.79,120.98,-0.61,-0.5,1700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":563,"volume":1786,"transactions":9,"vwap":1784},"2025-12-03",121.2,121.75,121.15,121.59,0.66,6100,{"date":1788,"open":1789,"high":1790,"low":1681,"close":1791,"change":1785,"percent_change":563,"volume":1792,"transactions":9,"vwap":1791},"2025-12-02",120.7,121.029999,120.93,7400,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1066,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-01",119.46,121.25,120.27,-0.55,12600,{"date":1801,"open":1717,"high":1717,"low":1802,"close":1803,"change":1345,"percent_change":1346,"volume":1804,"transactions":9,"vwap":1803},"2025-11-28",120.86,120.94,2100,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1774,"change":1300,"percent_change":111,"volume":914,"transactions":9,"vwap":1774},"2025-11-26",120.57,122.3,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":914,"transactions":9,"vwap":1813},"2025-11-25",118.029999,119.97,119.56,3.71,3.2,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1475,"percent_change":1697,"volume":830,"transactions":9,"vwap":1821},"2025-11-24",114.78,115.93,114.49,115.85,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1147,"transactions":9,"vwap":1827},"2025-11-21",114.66,115.07,114.31,114.32,4.41,4.01,{"date":1831,"open":1832,"high":1832,"low":26,"close":1833,"change":1834,"percent_change":1835,"volume":1059,"transactions":9,"vwap":1833},"2025-11-20",113.37,109.91,-2.31,-2.06,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1423,"volume":845,"transactions":9,"vwap":1840},"2025-11-19",112.74,112.18,112.22,-1.24,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1099,"volume":996,"transactions":9,"vwap":1846},"2025-11-18",112.12,113.54,113.46,0.84,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-17",114.8,112.5,112.62,-3,-2.59,7800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":468,"percent_change":782,"volume":1100,"transactions":9,"vwap":1860},"2025-11-14",114.24,115.81,115.62,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":880,"transactions":9,"vwap":1864},"2025-11-13",117.66,115.38,-1.82,-1.55,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":162,"percent_change":46,"volume":1301,"transactions":9,"vwap":1871},"2025-11-12",117.38,117.89,117.2,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":762,"percent_change":1748,"volume":845,"transactions":9,"vwap":1876},"2025-11-11",116.45,117.49,117.45,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":723,"percent_change":1126,"volume":1314,"transactions":9,"vwap":1881},"2025-11-10",116.22,116.92,116.46,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":674,"percent_change":362,"volume":989,"transactions":9,"vwap":1885},"2025-11-07",113.5,115.25,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1359,"percent_change":1891,"volume":880,"transactions":9,"vwap":1890},"2025-11-06",115.96,116.17,114.33,-1.86,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":994,"percent_change":1099,"volume":976,"transactions":9,"vwap":1897},"2025-11-05",115.88,116.73,115.12,116.5,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":534,"percent_change":252,"volume":1903,"transactions":9,"vwap":1902},"2025-11-04",114.7,116.040001,115.63,8400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1895,"change":1909,"percent_change":1345,"volume":858,"transactions":9,"vwap":1895},"2025-11-03",115.33,116.78,115.019997,0.18,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1345,"volume":1916,"transactions":9,"vwap":1913},"2025-10-31",115.91,116.55,115.54,0.17,7200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":704,"percent_change":1923,"volume":1605,"transactions":9,"vwap":1922},"2025-10-30",117.35,117.43,116.29,116.38,-1.66,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1660,"transactions":9,"vwap":1929},"2025-10-29",119.89,120.49,117.44,118.35,-1.46,-1.22,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1066,"volume":1169,"transactions":9,"vwap":1937},"2025-10-28",120.17,120.25,119.44,119.81,-0.81,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1769,"percent_change":450,"volume":1392,"transactions":9,"vwap":1943},"2025-10-27",121.44,120.4,120.62,{"date":1945,"open":1357,"high":1946,"low":1728,"close":1774,"change":1847,"percent_change":1045,"volume":1575,"transactions":9,"vwap":1774},"2025-10-24",121.55,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1217,"volume":1953,"transactions":9,"vwap":1951},"2025-10-23",119.22,120.21,119.95,1.76,8800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1804,"transactions":9,"vwap":1959},"2025-10-22",118.17,118.2,117.59,118.19,0.06,0.05,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1547,"percent_change":1251,"volume":1792,"transactions":9,"vwap":1966},"2025-10-21",117.24,118.65,118.13,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":851,"transactions":9,"vwap":1971},"2025-10-20",116.83,117.88,117.76,1.75,1.51,{"date":1975,"open":1894,"high":1976,"low":1977,"close":1978,"change":150,"percent_change":101,"volume":976,"transactions":9,"vwap":1978},"2025-10-17",116.019997,115.82,116.010002,{"date":1980,"open":1876,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1930,"volume":1770,"transactions":9,"vwap":1983},"2025-10-16",117.55,116.050003,116.36,-1.72,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":459,"percent_change":1204,"volume":851,"transactions":9,"vwap":1990},"2025-10-15",119.34,120.35,118.010002,118.080002,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1956,"change":1995,"percent_change":1996,"volume":809,"transactions":9,"vwap":1956},"2025-10-14",114.95,118.6,2.61,2.26,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":937,"transactions":9,"vwap":2001},"2025-10-13",114.58,115.6,115.56,3.05,2.71,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1484,"volume":2010,"transactions":9,"vwap":2008},"2025-10-10",117,112.2,112.51,-4.43,21200,{"date":2012,"open":1869,"high":2013,"low":2014,"close":2015,"change":1519,"percent_change":1702,"volume":873,"transactions":9,"vwap":2015},"2025-10-09",117.41,116.62,116.94,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":914,"transactions":9,"vwap":2020},"2025-10-08",117.62,118.67,118.48,1.1,0.94,{"date":2024,"open":2025,"high":2026,"low":1919,"close":1869,"change":2027,"percent_change":2028,"volume":1127,"transactions":9,"vwap":1869},"2025-10-07",117.8,117.83,-2.03,-1.7,{"date":2030,"open":1351,"high":1351,"low":2031,"close":2031,"change":2032,"percent_change":439,"volume":2033,"transactions":9,"vwap":2031},"2025-10-06",119.41,-1.17,2500,{"date":2035,"open":2036,"high":1665,"low":2036,"close":2037,"change":951,"percent_change":1003,"volume":907,"transactions":9,"vwap":2037},"2025-10-03",120.45,120.58,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1146,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-02",118.31,119.14,118.18,119.040001,0.46,14700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2044,"percent_change":545,"volume":1953,"transactions":9,"vwap":2051},"2025-10-01",117.74,118.83,117.61,118.5,{"date":2053,"open":1957,"high":1957,"low":2054,"close":2055,"change":545,"percent_change":2056,"volume":1328,"transactions":9,"vwap":2055},"2025-09-30",116.81,118.040001,0.33,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":535,"percent_change":1776,"volume":2062,"transactions":9,"vwap":2061},"2025-09-29",119.16,117.089996,117.65,31800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":1292,"transactions":9,"vwap":2066},"2025-09-26",117.34,118.37,116.88,1.63,1.4,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":22,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-25",116.65,116.93,116.23,116.74,-0.86,22600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":1624,"percent_change":1624,"volume":983,"transactions":9,"vwap":2082},"2025-09-24",117.85,118.23,117.75,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":1416,"percent_change":2088,"volume":922,"transactions":9,"vwap":2087},"2025-09-23",117.92,119.080002,117.73,0.09,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2018,"change":535,"percent_change":1776,"volume":2094,"transactions":9,"vwap":2018},"2025-09-22",117.71,117.96,116.86,11600,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":80,"percent_change":1334,"volume":1588,"transactions":9,"vwap":2099},"2025-09-19",119.7,118.22,118.34,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1697,"percent_change":1698,"volume":2105,"transactions":9,"vwap":2104},"2025-09-18",119.059998,120.31,120.22,6600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":772,"percent_change":772,"volume":1660,"transactions":9,"vwap":2110},"2025-09-17",119.2,121.79,118.88,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1915,"percent_change":836,"volume":1770,"transactions":9,"vwap":2116},"2025-09-16",118.85,118.95,118.49,118.87,{"date":2118,"open":2026,"high":2119,"low":2026,"close":2120,"change":1497,"percent_change":694,"volume":1292,"transactions":9,"vwap":2120},"2025-09-15",118.89,118.7,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2042,"change":2028,"percent_change":2125,"volume":1541,"transactions":9,"vwap":2042},"2025-09-12",119.8,117.99,-1.42,{"date":2127,"open":2128,"high":2129,"low":1981,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-11",117.86,119.88,2.66,2.27,16900,{"date":2134,"open":2135,"high":2135,"low":2073,"close":2136,"change":2137,"percent_change":439,"volume":2138,"transactions":9,"vwap":2136},"2025-09-10",118.66,117.22,-1.15,11000,{"date":2140,"open":2141,"high":2020,"low":2055,"close":2066,"change":2142,"percent_change":1776,"volume":2143,"transactions":9,"vwap":2066},"2025-09-09",118.44,-0.73,3200,{"date":2145,"open":2146,"high":2146,"low":2091,"close":2147,"change":1177,"percent_change":1138,"volume":2148,"transactions":9,"vwap":2147},"2025-09-08",120.07,119.099998,10700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1057,"percent_change":2155,"volume":1792,"transactions":9,"vwap":2154},"2025-09-05",120.51,120.9,118.97,119.53,0.57,{"date":2157,"open":2158,"high":2113,"low":2158,"close":2113,"change":1017,"percent_change":723,"volume":1742,"transactions":9,"vwap":2113},"2025-09-04",117.53,{"date":2160,"open":2161,"high":2161,"low":2162,"close":1920,"change":1735,"percent_change":487,"volume":1340,"transactions":9,"vwap":1920},"2025-09-03",118.52,116.95,{"date":2164,"open":2165,"high":1811,"low":2166,"close":1811,"change":535,"percent_change":1776,"volume":2167,"transactions":9,"vwap":1811},"2025-09-02",116.77,116.7,42100,{"date":2169,"open":2170,"high":2171,"low":1957,"close":2171,"change":1204,"percent_change":574,"volume":996,"transactions":9,"vwap":2171},"2025-08-29",118.61,118.75,{"date":2173,"open":2174,"high":2174,"low":1989,"close":2049,"change":585,"percent_change":2175,"volume":1503,"transactions":9,"vwap":2049},"2025-08-28",119.77,-0.52,{"date":2177,"open":2178,"high":1795,"low":2178,"close":2179,"change":1972,"percent_change":1217,"volume":2077,"transactions":9,"vwap":2179},"2025-08-27",118.46,119.45,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":1346,"percent_change":1266,"volume":837,"transactions":9,"vwap":2184},"2025-08-26",118.21,118.3,117.7,{"date":2186,"open":2061,"high":2080,"low":2187,"close":2188,"change":844,"percent_change":844,"volume":1916,"transactions":9,"vwap":2188},"2025-08-25",117.26,117.58,{"date":2190,"open":1832,"high":2018,"low":1832,"close":2188,"change":2191,"percent_change":2192,"volume":851,"transactions":9,"vwap":2188},"2025-08-22",4.78,4.24,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":53,"percent_change":126,"volume":1292,"transactions":9,"vwap":2196},"2025-08-21",112.52,112.8,112.42,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1846,"change":1416,"percent_change":1266,"volume":996,"transactions":9,"vwap":1846},"2025-08-20",113.43,113.56,113.27,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1119,"percent_change":1251,"volume":1804,"transactions":9,"vwap":2207},"2025-08-19",114.23,112.97,113.35,{"date":2209,"open":2210,"high":2211,"low":2212,"close":576,"change":2213,"percent_change":1581,"volume":922,"transactions":9,"vwap":576},"2025-08-18",112.86,113.31,112.63,0.32,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2175,"percent_change":231,"volume":1953,"transactions":9,"vwap":2219},"2025-08-15",113.029999,113.07,112.43,112.68,{"date":2221,"open":2218,"high":2222,"low":2223,"close":2222,"change":2032,"percent_change":829,"volume":1301,"transactions":9,"vwap":2222},"2025-08-14",113.2,112.37,{"date":2225,"open":666,"high":1820,"low":666,"close":2226,"change":2227,"percent_change":2228,"volume":1169,"transactions":9,"vwap":2226},"2025-08-13",114.37,3.65,3.3,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2228,"percent_change":2234,"volume":1059,"transactions":9,"vwap":2233},"2025-08-12",108.94,110.79,110.72,3.07,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1564,"percent_change":116,"volume":809,"transactions":9,"vwap":2239},"2025-08-11",107.6,106.97,107.42,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1368,"percent_change":150,"volume":175,"transactions":9,"vwap":2244},"2025-08-08",108.7,107.61,107.76,{"date":2246,"open":2247,"high":2248,"low":2244,"close":2249,"change":162,"percent_change":2250,"volume":2033,"transactions":9,"vwap":2249},"2025-08-07",107.98,108.25,108.14,-0.23,{"date":2252,"open":2244,"high":2253,"low":2244,"close":2254,"change":1973,"percent_change":2255,"volume":1660,"transactions":9,"vwap":2254},"2025-08-06",108.49,108.39,1.41,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":1465,"percent_change":293,"volume":1404,"transactions":9,"vwap":2259},"2025-08-05",105.87,106.88,105,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":864,"percent_change":1539,"volume":1778,"transactions":9,"vwap":2264},"2025-08-04",104.56,105.81,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1834,"volume":880,"transactions":9,"vwap":2269},"2025-08-01",105.07,103.54,103.86,-2.46,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2032,"volume":800,"transactions":9,"vwap":2275},"2025-07-31",106.93,106.24,106.32,-1.26,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":1923,"percent_change":828,"volume":1237,"transactions":9,"vwap":2280},"2025-07-30",109.11,107.58,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":733,"percent_change":2286,"volume":1301,"transactions":9,"vwap":2285},"2025-07-29",110.56,108.96,109.24,-0.9,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":162,"volume":1191,"transactions":9,"vwap":2292},"2025-07-28",110.47,110.76,109.95,110.23,-0.28,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2298,"percent_change":1146,"volume":175,"transactions":9,"vwap":2297},"2025-07-25",110.32,110.51,0.59,{"date":2300,"open":2301,"high":2301,"low":26,"close":2302,"change":2303,"percent_change":2304,"volume":996,"transactions":9,"vwap":2302},"2025-07-24",110.63,109.92,-2.71,-2.41,{"date":2306,"open":2307,"high":2212,"low":2307,"close":2212,"change":857,"percent_change":871,"volume":989,"transactions":9,"vwap":2212},"2025-07-23",111.080002,{"date":2309,"open":2310,"high":2232,"low":2311,"close":2301,"change":1644,"percent_change":2312,"volume":1012,"transactions":9,"vwap":2301},"2025-07-22",109.48,109.46,2.57,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1915,"percent_change":2319,"volume":1770,"transactions":9,"vwap":2318},"2025-07-21",108.2,108.77,107.81,107.86,0.16,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2137,"percent_change":1375,"volume":2033,"transactions":9,"vwap":2324},"2025-07-18",108.95,107.68,107.69,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":920,"percent_change":2331,"volume":851,"transactions":9,"vwap":2330},"2025-07-17",108.88,109.23,108.5,108.84,1.62,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1065,"percent_change":2338,"volume":2143,"transactions":9,"vwap":2337},"2025-07-16",108.43,108.48,106.44,107.11,-0.82,{"date":2340,"open":2341,"high":2341,"low":2342,"close":203,"change":2343,"percent_change":807,"volume":2010,"transactions":9,"vwap":203},"2025-07-15",110.59,107.46,-2.38,{"date":2345,"open":2297,"high":2297,"low":2346,"close":2347,"change":231,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-14",109.99,110.38,-0.42,5600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":534,"percent_change":2356,"volume":1147,"transactions":9,"vwap":2355},"2025-07-11",110.92,111.17,110.37,110.84,-0.98,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":1299,"percent_change":1106,"volume":2143,"transactions":9,"vwap":2361},"2025-07-10",111.58,112.53,111.94,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":1259,"percent_change":2367,"volume":1301,"transactions":9,"vwap":2365},"2025-07-09",109.81,110.42,109.68,0.45,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":921,"percent_change":2021,"volume":851,"transactions":9,"vwap":2372},"2025-07-08",108.92,110.12,109.93,{"date":2374,"open":2364,"high":2375,"low":2376,"close":2377,"change":80,"percent_change":2028,"volume":2378,"transactions":9,"vwap":2377},"2025-07-07",110.74,108.58,108.73,6500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":211,"percent_change":1785,"volume":2385,"transactions":9,"vwap":2384},"2025-07-03",110.57,110.9,110.19,110.61,11300,{"date":2387,"open":2388,"high":26,"low":2389,"close":26,"change":2390,"percent_change":1539,"volume":2391,"transactions":9,"vwap":26},"2025-07-02",108.15,107.51,2.03,8700,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1587,"percent_change":1527,"volume":1307,"transactions":9,"vwap":2396},"2025-07-01",104.28,108.34,107.85,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":46,"percent_change":2402,"volume":1301,"transactions":9,"vwap":2401},"2025-06-30",104.42,104.83,104.77,-0.2,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":694,"percent_change":2409,"volume":1169,"transactions":9,"vwap":2408},"2025-06-27",105.27,105.46,104.26,104.98,0.42,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1010,"volume":2417,"transactions":9,"vwap":2415},"2025-06-26",104.089996,104.58,104.029999,104.54,1.65,5700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":53,"percent_change":332,"volume":809,"transactions":9,"vwap":2422},"2025-06-25",103.21,103.37,102.89,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":88,"volume":2429,"transactions":9,"vwap":2427},"2025-06-24",102.86,103.88,103.55,0.93,11800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":1327,"percent_change":2435,"volume":809,"transactions":9,"vwap":2433},"2025-06-23",102.27,102.62,101.25,0.4,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1769,"percent_change":1769,"volume":1100,"transactions":9,"vwap":2441},"2025-06-20",102.35,102.41,102.11,102.21,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":713,"percent_change":477,"volume":1778,"transactions":9,"vwap":2446},"2025-06-18",102.92,103.15,102.38,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2440,"change":1423,"percent_change":1375,"volume":1804,"transactions":9,"vwap":2440},"2025-06-17",102.019997,102.9,{"date":2452,"open":343,"high":2453,"low":343,"close":2454,"change":2455,"percent_change":1659,"volume":1292,"transactions":9,"vwap":2454},"2025-06-16",103.28,103.2,2.11,{"date":2457,"open":2434,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1519,"volume":1541,"transactions":9,"vwap":2460},"2025-06-13",102.040001,100.85,101.089996,-1.58,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":303,"percent_change":1434,"volume":958,"transactions":9,"vwap":2466},"2025-06-12",102.75,102.32,102.67,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":574,"percent_change":574,"volume":1059,"transactions":9,"vwap":2471},"2025-06-11",103.29,103.07,103.12,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":111,"percent_change":293,"volume":907,"transactions":9,"vwap":2477},"2025-06-10",102.54,103.42,102.36,103.19,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2484,"volume":2105,"transactions":9,"vwap":2483},"2025-06-09",100.98,102.49,100.63,102.16,2.05,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2488,"change":418,"percent_change":1300,"volume":996,"transactions":9,"vwap":2488},"2025-06-06",99.52,100.11,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":72,"percent_change":72,"volume":1039,"transactions":9,"vwap":2494},"2025-06-05",99,99.5,98.7,98.89,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":2499,"volume":976,"transactions":9,"vwap":2498},"2025-06-04",99.61,98.82,-0.8,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":791,"percent_change":1010,"volume":2033,"transactions":9,"vwap":2504},"2025-06-03",98.27,99.68,99.62,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1291,"percent_change":1798,"volume":809,"transactions":9,"vwap":2510},"2025-06-02",98.089996,98.26,97.56,98.050003,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":332,"percent_change":332,"volume":1191,"transactions":9,"vwap":2515},"2025-05-30",98.32,99.089996,98.59,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2298,"percent_change":2521,"volume":976,"transactions":9,"vwap":2519},"2025-05-29",98.85,99.23,98.33,0.6,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":1375,"percent_change":1375,"volume":1012,"transactions":9,"vwap":2525},"2025-05-28",99.48,98.64,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1527,"percent_change":87,"volume":1541,"transactions":9,"vwap":2531},"2025-05-27",97.79,99.72,97.45,99.7,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2076,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-23",95.99,96.92,95.89,96.76,-0.88,3100,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":1785,"percent_change":1057,"volume":851,"transactions":9,"vwap":2544},"2025-05-22",97.080002,97.78,97.62,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-21",98.71,96.96,-3.09,6000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1764,"percent_change":1764,"volume":1147,"transactions":9,"vwap":2556},"2025-05-20",100.81,101.010002,99.8,100.050003,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2293,"percent_change":2293,"volume":1301,"transactions":9,"vwap":2560},"2025-05-19",99.37,100.54,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1961,"percent_change":1961,"volume":907,"transactions":9,"vwap":2566},"2025-05-16",100.7,101.65,100.38,100.82,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":1666,"percent_change":2571,"volume":989,"transactions":9,"vwap":2570},"2025-05-15",99.36,100.77,1.32,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2576,"change":1376,"percent_change":1376,"volume":1742,"transactions":9,"vwap":2576},"2025-05-14",99.51,99.73,99.46,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":563,"percent_change":563,"volume":809,"transactions":9,"vwap":2581},"2025-05-13",100.07,100.68,100.3,{"date":2583,"open":265,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1147,"transactions":9,"vwap":2586},"2025-05-12",100.79,99.54,99.75,4.22,4.42,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":2593,"percent_change":1258,"volume":907,"transactions":9,"vwap":2592},"2025-05-09",95.080002,95.53,0.58,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-08",93.89,95.25,94.95,2.31,2.49,14400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":121,"percent_change":1353,"volume":2608,"transactions":9,"vwap":2607},"2025-05-07",93.040001,93.26,91.99,92.64,15500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2499,"volume":1244,"transactions":9,"vwap":2614},"2025-05-06",93.16,93.29,91.94,92.76,-0.75,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2356,"percent_change":612,"volume":1127,"transactions":9,"vwap":2619},"2025-05-05",94.49,93.51,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2618,"change":2331,"percent_change":2624,"volume":1392,"transactions":9,"vwap":2618},"2025-05-02",93.91,94.64,1.74,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":545,"percent_change":2409,"volume":1770,"transactions":9,"vwap":2630},"2025-05-01",92.54,93.22,92.51,92.87,{"date":2632,"open":2633,"high":2634,"low":177,"close":2634,"change":2175,"percent_change":241,"volume":976,"transactions":9,"vwap":2634},"2025-04-30",91.51,92.48,{"date":2636,"open":2637,"high":2638,"low":2637,"close":399,"change":545,"percent_change":2409,"volume":1804,"transactions":9,"vwap":399},"2025-04-29",92.14,93.080002,{"date":2640,"open":399,"high":399,"low":2641,"close":2642,"change":1440,"percent_change":1045,"volume":2643,"transactions":9,"vwap":2642},"2025-04-28",92.17,92.61,700,{"date":181,"open":2645,"high":2646,"low":2645,"close":2647,"change":174,"percent_change":2021,"volume":830,"transactions":9,"vwap":2647},90.97,91.98,91.97]