[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMLF":3,"homepage-market-summary":29,"stock-historical-SMLF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMLF","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},"iShares U.S. Small Cap Equity Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9828,0.831772,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},84.63,85.1,84.26,85.7,-1.07,-1.25,274270.890004,90.735,70,203298.24811611953,70.6,2880,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},59.64,185242,67613260.277146,39.45,"2025-04-25",[182,185,195,206,217,227,237,248,257,268,279,290,301,312,321,331,341,351,361,371,382,392,402,413,423,433,444,454,464,474,484,494,503,511,520,530,541,552,561,571,582,592,600,611,622,632,641,651,660,671,682,692,701,711,719,727,737,745,754,762,772,782,791,799,807,816,823,829,836,844,851,859,863,871,876,881,889,898,905,911,919,927,935,943,951,958,966,972,976,982,987,990,997,1003,1010,1015,1023,1031,1038,1045,1054,1062,1069,1076,1085,1091,1099,1104,1112,1120,1128,1136,1143,1152,1158,1164,1171,1177,1184,1189,1197,1205,1213,1221,1227,1235,1242,1251,1259,1266,1273,1280,1289,1297,1305,1314,1322,1329,1338,1347,1353,1359,1367,1376,1384,1392,1399,1405,1413,1421,1430,1437,1444,1448,1455,1463,1469,1476,1484,1490,1497,1505,1513,1520,1528,1535,1543,1550,1558,1566,1574,1581,1587,1594,1602,1608,1614,1621,1627,1634,1642,1648,1653,1661,1667,1675,1681,1688,1695,1700,1707,1716,1721,1728,1731,1736,1743,1750,1757,1763,1770,1775,1782,1788,1794,1799,1804,1811,1816,1821,1827,1831,1837,1842,1848,1855,1861,1867,1876,1884,1891,1898,1905,1913,1918,1925,1932,1937,1942,1949,1956,1965,1972,1978,1985,1990,1995,2001,2006,2010,2017,2025,2031,2036,2043,2050,2056,2064,2070,2077,2083,2089,2095,2100,2106,2110,2115,2121,2126,2132,2140,2145,2151,2158,2162,2169,2176,2180,2186,2191,2196,2200,2205,2209,2213,2220,2227,2234,2239,2244,2250,2256,2263,2270,2277,2283,2290,2295,2301,2308,2316,2323,2330,2336,2343,2349,2356,2363,2370,2376,2383,2390,2396,2400,2406,2413,2419,2425,2430,2436,2443,2450,2455,2459,2465,2469,2474,2481,2487,2493,2497,2503,2510,2517,2523,2530,2537,2543,2550,2555,2563,2572,2579,2585,2590,2597,2603,2608,2614,2621,2628,2635,2641,2649,2657,2663,2670,2679,2686,2693,2700,2706,2711,2718,2725,2732,2739,2746,2753,2760,2768,2775,2781,2787,2794],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2390,84.7125,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",86.11,86.26,85.6,0.04,0.05,192205.124702,1929,85.8411,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",85.08,86.04,84.67,85.66,0.66,0.78,265513.642374,1749,85.5456,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",84.97,85.367593,84.785,85,0.79,0.94,146663.689571,1575,85.0231,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":202,"volume":224,"transactions":225,"vwap":226},"2026-10-01",83.6,84.4699,83,84.21,0.65,270482.833461,2207,83.7264,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",84.37,83.555,83.56,-0.39,-0.46,121728.520704,1359,83.9436,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",84.23,84.46,83.51,83.95,-0.17,-0.2,169594.424057,1497,83.7826,{"date":249,"open":239,"high":250,"low":251,"close":252,"change":253,"percent_change":80,"volume":254,"transactions":255,"vwap":256},"2026-09-28",84.58,83.69,84.12,-0.67,200836.965559,1745,84.0788,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",84.74,85.155,84.36,84.79,0.22,0.26,165440.8706,1444,84.7384,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",84.32,84.775,83.93,84.57,-0.13,-0.15,175213.617095,1902,84.3974,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",85.42,85.61,84.615,84.7,-0.97,-1.13,123056.01581,1672,85.0019,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",85.85,86.01,85.27,85.67,0.27,0.32,175204.32463,2045,85.6773,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",85.51,85.5399,85.01,85.4,0.6,0.71,145291.805247,1509,85.3718,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":105,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",85.25,84.53,84.8,-0.56,172483.075923,1493,84.7432,{"date":322,"open":323,"high":324,"low":314,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",85.76,85.97,85.28,0.64,0.76,130796.338689,1428,85.435,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":161,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",85.17,85.58,83.77,84.64,-0.29,130627.83374,1536,85.1014,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",85.45,84.66,84.89,-0.78,-0.91,284806.768154,1754,85.043,{"date":352,"open":353,"high":354,"low":355,"close":295,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",85.57,86.13,85.405,-0.45,-0.52,126668.310947,1514,85.727,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":213,"volume":368,"transactions":369,"vwap":370},"2026-09-11",86.18,86.3918,85.93,86.12,0.8,115239.396498,1170,86.1888,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",85.56,85.94,85.26,85.32,-0.94,-1.09,216683.89055,1488,85.4729,{"date":383,"open":384,"high":385,"low":386,"close":188,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",87.05,87.21,86.25,-1.08,-1.24,103682.51501,1345,86.5037,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",87.98,87.29,87.34,-0.81,-0.92,121208.553939,2251,87.6916,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",87.66,88.22,87.61,88.15,0.18,0.2,286333.339461,1783,88.0706,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":307,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",87.9,88.0147,87.33,87.97,0.69,251303.32532,2291,87.8765,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":327,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",86.82,87.4573,86.71,87.37,0.88,140485.01963,1686,87.2863,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",87.18,87.44,86.495,86.61,-1.12,-1.28,702677.408636,1734,86.7487,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",88.08,87.4851,87.73,-0.54,-0.61,123571.996012,1553,87.6248,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":387,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",89.51,89.55,88.24,88.27,-1.21,130203.569653,1280,88.6709,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":296,"volume":471,"transactions":472,"vwap":473},"2026-08-27",89.34,89.485,89.055,89.35,0.24,100624.440795,1229,89.3364,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",88.68,89.37,89.11,0.19,0.21,139132.61492,1840,89.1495,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",89.12,88.59,88.92,0.29,0.33,142247.103231,1436,88.7663,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":52,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",89.09,88.45,88.63,-0.74,149350.858047,1645,88.6951,{"date":504,"open":505,"high":466,"low":506,"close":507,"change":308,"percent_change":367,"volume":508,"transactions":509,"vwap":510},"2026-08-21",89.19,88.8746,89.29,86512.770576,1137,89.1488,{"date":512,"open":505,"high":507,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",88.51,88.58,-1.26,-1.4,126282.86841,1671,88.7704,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":327,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",90.05,90.23,89.6385,89.84,0.85,98799.679805,1153,89.8745,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",89.88,89.92,89.04,89.08,-1.39,-1.54,321635.27954,2151,89.3959,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",90.58,90.6139,90.29,90.47,-0.16,-0.18,121712.761002,1445,90.486,{"date":553,"open":554,"high":24,"low":555,"close":556,"change":557,"percent_change":479,"volume":558,"transactions":559,"vwap":560},"2026-08-14",90.48,90.38,90.63,0.1709,119291.604202,1369,90.582,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":297,"volume":568,"transactions":569,"vwap":570},"2026-08-13",90.37,90.5827,90.075,90.4591,0.2891,133869.776455,1028,90.3347,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",90.39,90.5,89.76,90.17,0.4,0.45,139695.4325,1430,90.1227,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":479,"volume":589,"transactions":590,"vwap":591},"2026-08-11",89.68,90.1883,89.6,89.77,0.17,186603.6657,1487,89.9024,{"date":593,"open":594,"high":595,"low":456,"close":586,"change":596,"percent_change":100,"volume":597,"transactions":598,"vwap":599},"2026-08-10",89.73,89.9499,-0.27,83789.09448,1394,89.7413,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",89.47,89.955,89.3,89.87,1.25,1.41,91521.835651,1124,89.7497,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",88.9,89.64,88.6,88.62,-0.49,-0.55,116298.4216,1701,89.0825,{"date":623,"open":624,"high":625,"low":626,"close":478,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",89.97,90.15,89.1,-0.57,-0.64,104891.689709,1306,89.4924,{"date":633,"open":634,"high":532,"low":635,"close":584,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",88.35,88.2101,1.92,2.19,127223.97118,1215,89.4202,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",86.49,87.8499,87.76,1.53,1.77,223334.23161,1319,87.4818,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":337,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",86.86,85.5501,86.23,-0.34,135106.3395,1485,86.3371,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",86.1,86.6,85.3585,86.52,1.14,1.34,234511.556231,1432,86.2841,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",86.43,86.8201,85.22,85.38,-1.36,-1.57,129055.88637,1543,85.8291,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":588,"volume":689,"transactions":690,"vwap":691},"2026-07-28",86.45,86.83,85.82,86.74,0.15,103102.000604,1304,86.456,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":202,"volume":699,"transactions":246,"vwap":700},"2026-07-27",86.67,87.28,85.91,86.59,0.67,124811.185319,86.3849,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":649,"vwap":710},"2026-07-24",86.34,86.73,85.725,85.92,-0.05,-0.06,160219.581924,86.1381,{"date":712,"open":713,"high":714,"low":715,"close":324,"change":618,"percent_change":628,"volume":716,"transactions":717,"vwap":718},"2026-07-23",85.87,86.48,85.5,109297.4819,1179,85.9121,{"date":720,"open":721,"high":722,"low":673,"close":665,"change":723,"percent_change":617,"volume":724,"transactions":725,"vwap":726},"2026-07-22",86.76,87.06,-0.43,140566.509702,1248,86.6969,{"date":728,"open":665,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",86.9525,86.19,86.95,1.05,1.22,97898.441137,1044,86.7442,{"date":738,"open":739,"high":740,"low":713,"close":741,"change":125,"percent_change":253,"volume":742,"transactions":743,"vwap":744},"2026-07-20",86.7,86.775,85.9,104010.413843,1149,86.3293,{"date":746,"open":747,"high":748,"low":749,"close":714,"change":750,"percent_change":627,"volume":751,"transactions":752,"vwap":753},"2026-07-17",85.95,86.9486,85.83,-0.5,116741.601954,1115,86.4366,{"date":755,"open":739,"high":406,"low":756,"close":757,"change":758,"percent_change":547,"volume":759,"transactions":760,"vwap":761},"2026-07-16",86.69,86.98,-0.14,158203.215914,1163,86.9922,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":71,"volume":769,"transactions":770,"vwap":771},"2026-07-15",87.23,87.63,86.6201,87.12,0.06,139229.983842,1364,87.1156,{"date":773,"open":774,"high":775,"low":776,"close":722,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",87.22,87.46,86.81,0.36,0.42,109851.419995,1080,86.9786,{"date":783,"open":784,"high":785,"low":786,"close":739,"change":787,"percent_change":285,"volume":788,"transactions":789,"vwap":790},"2026-07-13",87.32,87.52,86.39,-0.85,390662.493522,2277,86.6861,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":596,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",87.95,87.978,87.13,87.55,-0.31,162200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":606,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-09",87.07,88.26,87.029999,87.82,1.44,155900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",86.89,86.965,85.644,86.57,-0.93,-1.06,138400,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":440,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-07",88.64,87.275,87.5,-1.44,133400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":419,"percent_change":202,"volume":828,"transactions":9,"vwap":827},"2026-07-06",88.34,89.21,88.78,202300,{"date":830,"open":831,"high":832,"low":417,"close":833,"change":628,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-02",89.13,89.715,88.089996,-0.72,246900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":233,"volume":843,"transactions":9,"vwap":841},"2026-07-01",88.91,89.74,88.52,88.73,-0.41,411800,{"date":845,"open":846,"high":507,"low":847,"close":848,"change":849,"percent_change":307,"volume":850,"transactions":9,"vwap":848},"2026-06-30",88.54,88.365,89.14,0.53,157800,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-29",88.28,88.61,87.49,0.52,0.59,225900,{"date":860,"open":428,"high":861,"low":428,"close":833,"change":489,"percent_change":490,"volume":862,"transactions":9,"vwap":833},"2026-06-26",88.41,111800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":201,"volume":870,"transactions":9,"vwap":868},"2026-06-25",88.059998,88.65,87.42,87.8,0.58,116100,{"date":872,"open":425,"high":873,"low":874,"close":774,"change":869,"percent_change":698,"volume":875,"transactions":9,"vwap":774},"2026-06-24",87.951,86.65,128300,{"date":877,"open":878,"high":385,"low":878,"close":879,"change":499,"percent_change":787,"volume":880,"transactions":9,"vwap":879},"2026-06-23",85.89,86.64,102600,{"date":882,"open":764,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",87.56,86.882,87.38,0.34,0.39,117700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",86.87,87.080002,86.29,87.040001,1.26,1.47,116400,{"date":899,"open":900,"high":901,"low":334,"close":902,"change":903,"percent_change":285,"volume":904,"transactions":9,"vwap":902},"2026-06-17",86.91,87.62,85.78,-0.84,153200,{"date":906,"open":695,"high":907,"low":812,"close":908,"change":449,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",87.709,86.62,-0.62,106000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":297,"volume":918,"transactions":9,"vwap":916},"2026-06-15",88,88.135,87.089996,87.16,0.28,238500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":849,"volume":926,"transactions":9,"vwap":924},"2026-06-12",86.85,87.456,86.405,86.88,0.46,101300,{"date":928,"open":929,"high":714,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",84.65,84.45,86.42,2.4,2.86,529200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":821,"volume":942,"transactions":9,"vwap":940},"2026-06-10",84.92,85.98,83.97,84.019997,-1.23,119200,{"date":944,"open":945,"high":946,"low":947,"close":314,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":314},"2026-06-09",85.37,86.55,83.18,0.62,0.73,166100,{"date":952,"open":953,"high":954,"low":955,"close":17,"change":925,"percent_change":956,"volume":957,"transactions":9,"vwap":17},"2026-06-08",85.099998,85.306,84.498,0.55,80800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",85.75,83.82,84.17,-2.23,-2.58,117200,{"date":967,"open":968,"high":697,"low":314,"close":969,"change":87,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",85.34,86.4,1.06,167000,{"date":973,"open":20,"high":20,"low":974,"close":975,"change":909,"percent_change":834,"volume":942,"transactions":9,"vwap":975},"2026-06-03",85.028999,85.49,{"date":977,"open":978,"high":354,"low":375,"close":187,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":187},"2026-06-02",85.43,0.41,0.48,116700,{"date":983,"open":333,"high":938,"low":984,"close":20,"change":708,"percent_change":985,"volume":986,"transactions":9,"vwap":20},"2026-06-01",84.85,-0.07,111100,{"date":988,"open":20,"high":706,"low":376,"close":323,"change":191,"percent_change":768,"volume":989,"transactions":9,"vwap":323},"2026-05-29",835900,{"date":991,"open":992,"high":749,"low":993,"close":994,"change":995,"percent_change":201,"volume":996,"transactions":9,"vwap":994},"2026-05-28",85.059998,84.595,85.71,0.56,134500,{"date":998,"open":978,"high":999,"low":1000,"close":1001,"change":120,"percent_change":758,"volume":1002,"transactions":9,"vwap":1001},"2026-05-27",85.611,85.083,85.15,273600,{"date":1004,"open":1005,"high":945,"low":1006,"close":294,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":294},"2026-05-26",84.75,84.565,1.29,1.54,152000,{"date":1011,"open":1012,"high":962,"low":231,"close":1013,"change":202,"percent_change":213,"volume":1014,"transactions":9,"vwap":1013},"2026-05-22",83.72,83.98,193200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":578,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",82.28,83.405,81.72,83.2,0.54,128700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-20",81.38,82.75,80.775,1.74,2.15,121200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":94,"percent_change":377,"volume":1037,"transactions":9,"vwap":1036},"2026-05-19",81.39,81.44,80.51,81.010002,148400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":547,"percent_change":244,"volume":1044,"transactions":9,"vwap":1043},"2026-05-18",82.050003,82.4,81.405,81.78,80600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",82.42,82.435,81.785,81.94,-1.41,-1.69,157200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":948,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",83.17,83.81,82.79,83.35,0.51,111900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":797,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",83.21,82.26,82.84,-0.26,181700,{"date":1070,"open":231,"high":231,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",82.12,83.099998,-0.73,-0.87,161400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",84.059998,84.35,83.76,83.83,-0.09,-0.11,176800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":856,"percent_change":948,"volume":1090,"transactions":9,"vwap":1089},"2026-05-08",84.15,83.52,83.92,78600,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",85.080002,83.395,83.4,-1.42,-1.67,197300,{"date":1100,"open":270,"high":211,"low":1089,"close":1101,"change":1102,"percent_change":1103,"volume":897,"transactions":9,"vwap":1101},"2026-05-06",84.82,1.51,1.81,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":607,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",82.72,83.5,82.62,83.31,1.16,127800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":233,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",82.49,83.098,81.91,82.15,-0.38,216200,{"date":1121,"open":1122,"high":1123,"low":1117,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",82.56,82.739,82.53,0.31,0.38,308200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",80.89,82.38,82.22,1.57,1.95,259200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":909,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",81.36,80.32,80.65,-0.76,268200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",81.9,82.33,81.07,81.27,-0.98,-1.19,126900,{"date":1153,"open":1132,"high":1154,"low":1050,"close":1155,"change":71,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",82.71,82.25,0.09,150500,{"date":1159,"open":1132,"high":1160,"low":1161,"close":1162,"change":1125,"percent_change":1126,"volume":1163,"transactions":9,"vwap":1162},"2026-04-24",82.45,81.55,82.18,107700,{"date":1165,"open":1114,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":285,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",82.52,80.95,81.87,-0.8,376600,{"date":1172,"open":1173,"high":219,"low":1174,"close":1175,"change":768,"percent_change":71,"volume":1176,"transactions":9,"vwap":1175},"2026-04-22",83.49,82.32,82.67,98500,{"date":1178,"open":1179,"high":939,"low":1180,"close":1181,"change":1182,"percent_change":628,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",83.43,82.41,82.61,-0.53,209800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":956,"percent_change":698,"volume":1188,"transactions":9,"vwap":1187},"2026-04-20",82.19,83.14,119700,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",81.83,83.19,82.59,1.66,2.05,137900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":409,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",81.029999,81.24,80.56,80.93,0.25,125300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":470,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-15",80.61,80.77,80.29,80.73,0.3,96600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":212,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-14",80.18,80.62,79.985,80.49,0.99,114200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1007,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-13",78.14,79.7,1.65,107400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":149,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",78.96,79.035004,78.19,78.41,-0.44,133300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":588,"percent_change":263,"volume":1241,"transactions":9,"vwap":1240},"2026-04-09",78.31,79.025002,78.055,78.76,233300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",79.040001,79.35,78.32,78.59,2.04,2.66,163400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":144,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",76.27,76.815,75.82,76.55,-0.03,116300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":886,"percent_change":578,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",76.25,76.67,75.855,76.57,129200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":479,"percent_change":1203,"volume":1272,"transactions":9,"vwap":1271},"2026-04-02",74.84,76.78,74.6,76.23,145900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":956,"percent_change":949,"volume":1279,"transactions":9,"vwap":1278},"2026-04-01",76.019997,76.72,75.95,76.040001,190000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-31",74.080002,75.885,73.835,75.49,2.44,3.34,196000,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-30",74.34,72.715,73.050003,-0.63,-0.86,125800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":460,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",74.53,74.679,73.47,73.68,-1.62,180900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",75.41,76.19,74.865,74.89,-1.3,-1.71,211800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1308,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1308},"2026-03-25",76.35,76.63,75.435,0.7,0.93,137600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1285,"change":917,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1285},"2026-03-24",74.73,75.859,74.46,0.37,121000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",74.8,76.26,74.67,75.21,1.59,2.16,200100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",75.23,75.255,73.11,73.62,-1.76,-2.33,167500,{"date":1348,"open":1349,"high":1255,"low":1349,"close":1350,"change":1351,"percent_change":857,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",73.98,75.38,0.44,256800,{"date":1354,"open":1350,"high":1355,"low":1310,"close":1356,"change":1141,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",75.839,74.94,-1,187900,{"date":1360,"open":1361,"high":1308,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-17",75.52,75.495,75.7,0.43,0.57,249800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",75.3,75.935,75.12,75.27,0.84,1.13,191300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",75.050003,75.34,74.17,74.43,0,211900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2026-03-12",75.43,75.497,74.4,-1.74,-2.28,243900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1082,"percent_change":120,"volume":1398,"transactions":9,"vwap":1397},"2026-03-11",76.059998,76.459,75.56,76.17,160400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1332,"change":100,"percent_change":232,"volume":1404,"transactions":9,"vwap":1332},"2026-03-10",76.49,77.539,76.141,105800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":666,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",74.79,76.625,73.82,76.56,0.86,322500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1363,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1363},"2026-03-06",76.07,76.275,75.35,-1.66,-2.15,812200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-05",78.26,78.54,76.66,77.36,-1.35,-1.72,246000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1365,"percent_change":949,"volume":1436,"transactions":9,"vwap":1435},"2026-03-04",78.62,78.88,77.94,78.71,113800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1223,"change":1150,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1223},"2026-03-03",77.49,78.499,76.080002,-1.5,249700,{"date":1445,"open":1434,"high":1446,"low":1434,"close":1447,"change":479,"percent_change":470,"volume":798,"transactions":9,"vwap":1447},"2026-03-02",79.65,79.33,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":285,"percent_change":460,"volume":1454,"transactions":9,"vwap":1453},"2026-02-27",79.22,79.37,78.534,79.14,168800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":307,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-26",79.72,80.24,79.094002,80.11,0.75,146500,{"date":1464,"open":1465,"high":1466,"low":1229,"close":1467,"change":1351,"percent_change":995,"volume":1468,"transactions":9,"vwap":1467},"2026-02-25",79.8,79.96,79.51,457700,{"date":1470,"open":1471,"high":1450,"low":1472,"close":1473,"change":1474,"percent_change":213,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",78.29,78.22,79.07,0.74,239700,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-23",79.58,77.845,78.33,-1.49,-1.87,223100,{"date":1485,"open":1486,"high":1487,"low":1459,"close":1488,"change":490,"percent_change":778,"volume":1489,"transactions":9,"vwap":1488},"2026-02-20",79.16,80.26,79.82,1647900,{"date":1491,"open":1492,"high":1493,"low":1240,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-19",79.029999,79.49,0.13,0.16,145400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":980,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",79.059998,79.974,78.945,79.36,0.61,182600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1433,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1433},"2026-02-17",78.72,79.15,77.875,0.02,0.03,136300,{"date":1514,"open":1515,"high":1245,"low":1516,"close":1517,"change":1518,"percent_change":607,"volume":1519,"transactions":9,"vwap":1517},"2026-02-13",78.059998,77.58,78.86,1.1,184500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":135,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-12",79.89,80.095001,77.54,77.76,-1.9,230200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1233,"percent_change":618,"volume":1534,"transactions":9,"vwap":1533},"2026-02-11",80.19,80.21,78.75,79.27,179300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":548,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-10",79.91,80.222,79.6,79.71,-0.23,110600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1522,"change":887,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1522},"2026-02-09",79.41,80.072998,79.157,0.49,173300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-06",78.21,79.78,79.5,2.32,3.01,243700,{"date":1559,"open":1560,"high":1423,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",77.43,76.855,77.18,-0.95,-1.22,196500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1182,"volume":1573,"transactions":9,"vwap":1571},"2026-02-04",78.65,78.768,77.040001,78.13,-0.42,257100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":707,"percent_change":708,"volume":1580,"transactions":9,"vwap":1579},"2026-02-03",78.77,79.13,77.34,78.55,407000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":367,"percent_change":110,"volume":1586,"transactions":9,"vwap":1585},"2026-02-02",77.61,78.91,78.6,337200,{"date":1588,"open":1589,"high":1229,"low":1590,"close":1591,"change":1074,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",78.49,77.4,77.8,-1.11,114400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":156,"volume":1601,"transactions":9,"vwap":1599},"2026-01-29",79.17,79.19,77.62,78.67,-0.19,2504900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1517,"change":243,"percent_change":37,"volume":1607,"transactions":9,"vwap":1517},"2026-01-28",79.42,79.46,78.695,512300,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1492,"change":1156,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1492},"2026-01-27",79.25,78.69,0.11,173500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":274,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",79.21,79.54,78.94,-0.1,123800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1244,"change":1150,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1244},"2026-01-23",80.14,78.95,-1.48,162000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":489,"percent_change":777,"volume":1633,"transactions":9,"vwap":1632},"2026-01-22",80.41,80.72,80.07,80.23,181400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1133,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-21",79.050003,80.22,78.789,79.94,2,549600,{"date":1643,"open":1644,"high":1486,"low":1645,"close":1646,"change":439,"percent_change":1051,"volume":1647,"transactions":9,"vwap":1646},"2026-01-20",78.28,78.25,78.37,252500,{"date":1649,"open":1540,"high":1650,"low":1651,"close":1493,"change":120,"percent_change":275,"volume":1652,"transactions":9,"vwap":1493},"2026-01-16",79.883,79.32,310500,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-15",79.2,79.97,79.61,0.82,1.04,291800,{"date":1662,"open":1663,"high":1664,"low":1552,"close":1665,"change":1495,"percent_change":409,"volume":1666,"transactions":9,"vwap":1665},"2026-01-14",78.61,78.85,78.79,275500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1619,"volume":1674,"transactions":9,"vwap":1672},"2026-01-13",78.92,78.955,78.51,78.63,-0.08,262700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1435,"change":1494,"percent_change":588,"volume":1680,"transactions":9,"vwap":1435},"2026-01-12",78.2,78.73,77.95,192800,{"date":1682,"open":1646,"high":1683,"low":1434,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-09",78.8,78.58,0.63,0.81,245800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1679,"change":887,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1679},"2026-01-08",77.52,78.040001,77.37,0.5,204100,{"date":1696,"open":1697,"high":1698,"low":1426,"close":1699,"change":627,"percent_change":1073,"volume":1383,"transactions":9,"vwap":1699},"2026-01-07",78.050003,78.12,77.56,{"date":1701,"open":1702,"high":1571,"low":1703,"close":1571,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1571},"2026-01-06",76.77,76.52,1.42,1.85,773700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-05",76.12,77.074997,76.010002,76.71,0.83,1.09,735400,{"date":1717,"open":1340,"high":1277,"low":1718,"close":1719,"change":173,"percent_change":667,"volume":1720,"transactions":9,"vwap":1719},"2026-01-02",74.943,75.88,253900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":834,"percent_change":1563,"volume":1727,"transactions":9,"vwap":1726},"2025-12-31",75.58,75.6,74.78,74.88,111200,{"date":1729,"open":1394,"high":1394,"low":1730,"close":1724,"change":149,"percent_change":233,"volume":1196,"transactions":9,"vwap":1724},"2025-12-30",75.54,{"date":1732,"open":1733,"high":1734,"low":1363,"close":1277,"change":842,"percent_change":449,"volume":1735,"transactions":9,"vwap":1277},"2025-12-29",75.99,76.226,85600,{"date":1737,"open":1738,"high":1739,"low":1441,"close":1740,"change":1741,"percent_change":707,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",76.59,76.599,76.36,-0.04,64900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":688,"percent_change":409,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",76.34,76.632,76.185,76.4,102200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1261,"change":1755,"percent_change":52,"volume":1756,"transactions":9,"vwap":1261},"2025-12-23",76.48,76.635,76.050003,-0.51,141800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":202,"percent_change":110,"volume":1762,"transactions":9,"vwap":1761},"2025-12-22",76.33,76.98,76.76,215300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1411,"percent_change":666,"volume":1769,"transactions":9,"vwap":1768},"2025-12-19",75.39,76.055,75.304,75.98,144300,{"date":1771,"open":1772,"high":1768,"low":1773,"close":1371,"change":925,"percent_change":948,"volume":1774,"transactions":9,"vwap":1371},"2025-12-18",75.48,75.07,175600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":627,"percent_change":1141,"volume":1781,"transactions":9,"vwap":1780},"2025-12-17",75.51,76.099998,74.651,74.66,183900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1340,"change":125,"percent_change":94,"volume":1787,"transactions":9,"vwap":1340},"2025-12-16",75.53,75.81,74.81,102400,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1785,"change":449,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1785},"2025-12-15",76.75,75.71,-0.71,159900,{"date":1795,"open":1699,"high":1796,"low":1394,"close":1316,"change":1592,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1316},"2025-12-12",77.685,-1.43,131700,{"date":1800,"open":1262,"high":1801,"low":1802,"close":1803,"change":308,"percent_change":1320,"volume":1196,"transactions":9,"vwap":1803},"2025-12-11",77.5,76.64,77.46,{"date":1805,"open":1784,"high":1806,"low":1807,"close":1790,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1790},"2025-12-10",77.111,75.5,1.15,1.52,95600,{"date":1812,"open":1369,"high":1813,"low":1369,"close":1724,"change":768,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1724},"2025-12-09",76.029999,0.08,125600,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1730,"change":120,"percent_change":547,"volume":1820,"transactions":9,"vwap":1730},"2025-12-08",76.11,75.385,143100,{"date":1822,"open":1823,"high":1308,"low":1824,"close":1825,"change":1083,"percent_change":275,"volume":1826,"transactions":9,"vwap":1825},"2025-12-05",75.78,75.59,75.66,187200,{"date":1828,"open":1379,"high":1711,"low":1371,"close":1829,"change":980,"percent_change":326,"volume":1830,"transactions":9,"vwap":1829},"2025-12-04",75.77,132800,{"date":1832,"open":1833,"high":1307,"low":1834,"close":1835,"change":326,"percent_change":1411,"volume":1836,"transactions":9,"vwap":1835},"2025-12-03",74.64,74.535,75.29,94600,{"date":1838,"open":1379,"high":1379,"low":1839,"close":1840,"change":547,"percent_change":45,"volume":1841,"transactions":9,"vwap":1840},"2025-12-02",74.564,74.65,396300,{"date":1843,"open":1844,"high":1765,"low":1845,"close":1786,"change":1755,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1786},"2025-12-01",74.57,74.495,-0.68,414600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":887,"percent_change":856,"volume":1854,"transactions":9,"vwap":1853},"2025-11-28",75.2,75.362,74.96,75.32,28300,{"date":1856,"open":1857,"high":1307,"low":1858,"close":1859,"change":1693,"percent_change":698,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",74.45,74.335,74.93,122800,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1381,"change":1809,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1381},"2025-11-25",73.029999,74.49,2.08,290500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",72.07,73,71.99,72.91,1.07,1.49,256700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1103,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-21",70.48,72.265,70.247,71.84,2.58,282200,{"date":1885,"open":1886,"high":1887,"low":25,"close":1888,"change":1442,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-20",72.62,72.95,70.029999,-2.1,220000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":588,"percent_change":470,"volume":1897,"transactions":9,"vwap":1896},"2025-11-19",71.59,72.080002,71.111,71.53,132200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":688,"percent_change":480,"volume":1904,"transactions":9,"vwap":1903},"2025-11-18",70.74,71.91,70.605,71.36,175400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1051,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-17",72.6,72.789,71,71.21,-1.94,167700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1886,"change":274,"percent_change":548,"volume":875,"transactions":9,"vwap":1886},"2025-11-14",72,73.224,71.955,{"date":1919,"open":1291,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":957,"transactions":9,"vwap":1922},"2025-11-13",74.51,72.679,72.75,-1.86,-2.49,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":688,"percent_change":409,"volume":1931,"transactions":9,"vwap":1930},"2025-11-12",74.7,75.33,74.59,74.61,62000,{"date":1933,"open":1381,"high":1934,"low":1935,"close":1326,"change":71,"percent_change":1156,"volume":1936,"transactions":9,"vwap":1326},"2025-11-11",74.76,74.244,68000,{"date":1938,"open":1920,"high":1331,"low":1939,"close":1940,"change":956,"percent_change":1474,"volume":1941,"transactions":9,"vwap":1940},"2025-11-10",73.87,74.39,426300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1320,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-07",72.49,73.84,72.248,1.28,76800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1872,"change":1954,"percent_change":1923,"volume":1955,"transactions":9,"vwap":1872},"2025-11-06",74.2,74.3,72.875,-1.38,179500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-05",73.42,74.559,73.35,74.29,1.08,1.48,114900,{"date":1966,"open":1967,"high":1968,"low":1293,"close":1969,"change":1970,"percent_change":677,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",73.2,73.737,73.21,-1.01,123000,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1511,"percent_change":190,"volume":1977,"transactions":9,"vwap":1976},"2025-11-03",74.36,73.27,74.22,113500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":917,"percent_change":1126,"volume":1984,"transactions":9,"vwap":1983},"2025-10-31",74.13,74.489,73.76,74.19,135500,{"date":1986,"open":1987,"high":1988,"low":1939,"close":1989,"change":813,"percent_change":388,"volume":1860,"transactions":9,"vwap":1989},"2025-10-30",74.25,75.059998,73.91,{"date":1991,"open":1835,"high":1992,"low":1326,"close":1268,"change":1993,"percent_change":1169,"volume":1994,"transactions":9,"vwap":1268},"2025-10-29",75.829,-0.6,105300,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":233,"percent_change":450,"volume":2000,"transactions":9,"vwap":1999},"2025-10-28",75.89,75.245,75.44,107900,{"date":2002,"open":1253,"high":1759,"low":2003,"close":2004,"change":577,"percent_change":849,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",75.57,75.9,291000,{"date":2007,"open":1363,"high":2008,"low":1999,"close":1807,"change":1474,"percent_change":1219,"volume":2009,"transactions":9,"vwap":1807},"2025-10-24",75.919,145600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1934,"change":2015,"percent_change":1102,"volume":2016,"transactions":9,"vwap":1934},"2025-10-23",73.97,74.86,73.822,1.11,170300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":65,"volume":2024,"transactions":9,"vwap":2022},"2025-10-22",74.44,74.58,73.080002,73.65,-0.96,99600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1930,"change":688,"percent_change":409,"volume":2030,"transactions":9,"vwap":1930},"2025-10-21",74.24,74.87,74.065002,121500,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1326,"change":970,"percent_change":805,"volume":2035,"transactions":9,"vwap":1326},"2025-10-20",74,74.56,109900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1673,"percent_change":1083,"volume":2042,"transactions":9,"vwap":2041},"2025-10-17",73.07,73.67,72.8,73.4,126000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":286,"percent_change":135,"volume":2049,"transactions":9,"vwap":2048},"2025-10-16",74.85,74.883,73.113,73.48,321700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1930,"change":1693,"percent_change":698,"volume":2055,"transactions":9,"vwap":1930},"2025-10-15",74.83,75.274,73.945,407700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":326,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-14",72.51,74.516,72.311,74.11,0.87,343900,{"date":2065,"open":2066,"high":1343,"low":2067,"close":1301,"change":1133,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1301},"2025-10-13",73.059998,72.952,2.18,92200,{"date":2071,"open":2034,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-10",74.69,71.9,-2.51,-3.37,198900,{"date":2078,"open":1773,"high":2079,"low":1951,"close":2080,"change":909,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-09",75.11,74.41,-0.83,265900,{"date":2084,"open":1299,"high":2085,"low":1951,"close":2086,"change":2087,"percent_change":1659,"volume":2088,"transactions":9,"vwap":2086},"2025-10-08",75.077003,75.029999,0.77,181200,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":397,"percent_change":387,"volume":2094,"transactions":9,"vwap":2093},"2025-10-07",75.25,73.9,74.26,182200,{"date":2096,"open":1784,"high":2097,"low":2098,"close":1773,"change":190,"percent_change":191,"volume":2099,"transactions":9,"vwap":1773},"2025-10-06",75.55,74.893,150600,{"date":2101,"open":2102,"high":2103,"low":1310,"close":2086,"change":2104,"percent_change":1125,"volume":2105,"transactions":9,"vwap":2086},"2025-10-03",75.15,75.569,0.23,84000,{"date":2107,"open":1780,"high":1786,"low":2108,"close":1331,"change":1351,"percent_change":857,"volume":2109,"transactions":9,"vwap":1331},"2025-10-02",74.18,170600,{"date":2111,"open":2112,"high":2034,"low":1282,"close":1974,"change":2113,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1974},"2025-10-01",74.099998,0.01,112700,{"date":2116,"open":2093,"high":2117,"low":2118,"close":2119,"change":71,"percent_change":1156,"volume":2120,"transactions":9,"vwap":2119},"2025-09-30",74.503,73.575,74.35,100200,{"date":2122,"open":1934,"high":1934,"low":1282,"close":2123,"change":2124,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-29",74.28,-0.01,77100,{"date":2127,"open":2128,"high":1961,"low":2129,"close":1961,"change":2062,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1961},"2025-09-26",73.72,73.513,1.18,150800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1958,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1958},"2025-09-25",73.5,73.69,73.14,-0.88,-1.18,115900,{"date":2141,"open":2142,"high":2142,"low":2143,"close":1952,"change":1294,"percent_change":903,"volume":2144,"transactions":9,"vwap":1952},"2025-09-24",75.16,74.21,147300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1859,"change":596,"percent_change":2150,"volume":965,"transactions":9,"vwap":1859},"2025-09-23",75.36,75.86,74.896,-0.36,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1850,"change":2156,"percent_change":1495,"volume":2157,"transactions":9,"vwap":1850},"2025-09-22",74.91,75.348,74.692,0.12,778800,{"date":2159,"open":1791,"high":1791,"low":1786,"close":2160,"change":750,"percent_change":52,"volume":2161,"transactions":9,"vwap":2160},"2025-09-19",75.080002,151800,{"date":2163,"open":1407,"high":2164,"low":2165,"close":1723,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1723},"2025-09-18",75.639,74.62,1.31,1.76,508300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":768,"percent_change":1814,"volume":2175,"transactions":9,"vwap":2174},"2025-09-17",74.33,75.472,73.57,74.27,236200,{"date":2177,"open":1974,"high":1974,"low":2135,"close":2143,"change":2178,"percent_change":449,"volume":2179,"transactions":9,"vwap":2143},"2025-09-16",-0.4,111700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1930,"change":489,"percent_change":887,"volume":2185,"transactions":9,"vwap":1930},"2025-09-15",74.63,74.937,74.469,237700,{"date":2187,"open":2086,"high":2086,"low":2188,"close":2188,"change":2137,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-12",74.32,-1.17,115000,{"date":2192,"open":2193,"high":2194,"low":1982,"close":1850,"change":805,"percent_change":1134,"volume":2195,"transactions":9,"vwap":1850},"2025-09-11",74.089996,75.209,243200,{"date":2197,"open":2193,"high":2198,"low":2199,"close":1982,"change":274,"percent_change":548,"volume":888,"transactions":9,"vwap":1982},"2025-09-10",74.319,73.561,{"date":2201,"open":1952,"high":1952,"low":2048,"close":2202,"change":317,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-09",73.89,-0.75,212900,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1857,"change":479,"percent_change":264,"volume":926,"transactions":9,"vwap":1857},"2025-09-08",74.47,73.811,{"date":2210,"open":2027,"high":2211,"low":2134,"close":2093,"change":578,"percent_change":1503,"volume":2212,"transactions":9,"vwap":2093},"2025-09-05",74.77,89500,{"date":2214,"open":2215,"high":2216,"low":1922,"close":2217,"change":1219,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-04",72.98,73.88,73.81,1.36,269500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":191,"percent_change":71,"volume":2226,"transactions":9,"vwap":2225},"2025-09-03",72.73,73.089996,72.32,72.82,138100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":337,"percent_change":2178,"volume":2233,"transactions":9,"vwap":2232},"2025-09-02",72.17,72.802,71.95,72.77,106700,{"date":2235,"open":1301,"high":2236,"low":2222,"close":2066,"change":723,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2066},"2025-08-29",73.563,-0.59,147200,{"date":2240,"open":1958,"high":2241,"low":2242,"close":2241,"change":778,"percent_change":1365,"volume":2243,"transactions":9,"vwap":2241},"2025-08-28",73.49,72.94,1049100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2038,"change":778,"percent_change":869,"volume":2249,"transactions":9,"vwap":2038},"2025-08-27",72.61,73.31,72.523,489500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":886,"percent_change":72,"volume":1053,"transactions":9,"vwap":2255},"2025-08-26",72.4,72.788,72.251,72.65,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":797,"percent_change":723,"volume":2262,"transactions":9,"vwap":2261},"2025-08-25",72.5,72.7,72.15,72.31,177500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1886,"change":1248,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1886},"2025-08-22",70.84,72.99,70.767,2.89,52800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":408,"percent_change":264,"volume":2276,"transactions":9,"vwap":2275},"2025-08-21",70.16,70.629,69.99,70.58,69800,{"date":2278,"open":2279,"high":2280,"low":25,"close":2281,"change":1118,"percent_change":449,"volume":2282,"transactions":9,"vwap":2281},"2025-08-20",70.56,70.679,70.4,111400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":337,"percent_change":842,"volume":2289,"transactions":9,"vwap":2288},"2025-08-19",71.089996,71.3,70.5,70.78,93100,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2292,"change":778,"percent_change":857,"volume":2294,"transactions":9,"vwap":2292},"2025-08-18",71.07,70.669,55000,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":161,"percent_change":149,"volume":2300,"transactions":9,"vwap":2299},"2025-08-15",71.14,70.53,70.65,92900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":813,"percent_change":65,"volume":2307,"transactions":9,"vwap":2306},"2025-08-14",71.099998,71.13,70.51,70.9,88700,{"date":2309,"open":2310,"high":2231,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-13",71.040001,70.808,71.83,1.27,1.8,329400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2279,"change":2321,"percent_change":2322,"volume":1769,"transactions":9,"vwap":2279},"2025-08-12",69.39,70.66,69.33,1.73,2.51,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1118,"percent_change":618,"volume":2329,"transactions":9,"vwap":2328},"2025-08-11",69.19,69.375,68.77,68.83,91000,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1741,"percent_change":708,"volume":2335,"transactions":9,"vwap":2334},"2025-08-08",69.66,69.074997,69.21,47500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":243,"percent_change":156,"volume":2342,"transactions":9,"vwap":2341},"2025-08-07",70.12,70.159,68.835,69.25,64700,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":768,"percent_change":1156,"volume":2348,"transactions":9,"vwap":2347},"2025-08-06",69.72,69.195,69.42,64500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":768,"percent_change":1156,"volume":2355,"transactions":9,"vwap":2354},"2025-08-05",69.69,69.81,68.966,69.36,51500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":110,"percent_change":1102,"volume":2362,"transactions":9,"vwap":2361},"2025-08-04",68.8,69.409,68.69,69.3,92700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":813,"percent_change":2369,"volume":1044,"transactions":9,"vwap":2368},"2025-08-01",68.44,68.634,67.43,68.27,-1.34,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":499,"percent_change":814,"volume":2375,"transactions":9,"vwap":2374},"2025-07-31",69.84,70.089996,69.2,70700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":156,"percent_change":656,"volume":2382,"transactions":9,"vwap":2381},"2025-07-30",70.45,70.647,69.507,69.94,77700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2178,"volume":2389,"transactions":9,"vwap":2387},"2025-07-29",70.76,69.9,70.18,-0.28,90900,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":758,"percent_change":244,"volume":2395,"transactions":9,"vwap":2394},"2025-07-28",70.83,70.3,70.46,137000,{"date":2397,"open":2398,"high":27,"low":2381,"close":27,"change":1021,"percent_change":2087,"volume":2399,"transactions":9,"vwap":27},"2025-07-25",70.44,103300,{"date":2401,"open":27,"high":27,"low":2402,"close":2403,"change":397,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-24",70.019997,70.059998,-1.14,107000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":526,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-23",70.47,70.87,70.361,1.21,90200,{"date":2414,"open":2415,"high":2272,"low":2416,"close":2402,"change":1219,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2402},"2025-07-22",69.41,69.17,1.43,152300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":1572,"percent_change":1993,"volume":2424,"transactions":9,"vwap":2423},"2025-07-21",69.73,69.848,69.029999,90400,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":758,"percent_change":244,"volume":926,"transactions":9,"vwap":2429},"2025-07-18",69.91,69.18,69.45,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1461,"percent_change":1714,"volume":2435,"transactions":9,"vwap":2434},"2025-07-17",68.94,69.7,69.59,175300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":979,"percent_change":307,"volume":2442,"transactions":9,"vwap":2441},"2025-07-16",68.75,68.9,67.69,68.84,53200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2189,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-15",69.82,68.335,68.43,-1.68,88500,{"date":2451,"open":2374,"high":2452,"low":2453,"close":2452,"change":577,"percent_change":869,"volume":2454,"transactions":9,"vwap":2452},"2025-07-14",69.6,69.011002,77200,{"date":2456,"open":2332,"high":2457,"low":2374,"close":2374,"change":1074,"percent_change":388,"volume":2458,"transactions":9,"vwap":2374},"2025-07-11",69.733,198700,{"date":2460,"open":2445,"high":2461,"low":2462,"close":2463,"change":1126,"percent_change":956,"volume":2464,"transactions":9,"vwap":2463},"2025-07-10",70.43,69.598,70.07,78400,{"date":2466,"open":2452,"high":2467,"low":2428,"close":2351,"change":777,"percent_change":856,"volume":2468,"transactions":9,"vwap":2351},"2025-07-09",69.767,188300,{"date":2470,"open":2341,"high":2471,"low":2472,"close":2320,"change":1203,"percent_change":777,"volume":2473,"transactions":9,"vwap":2320},"2025-07-08",69.62,69.064003,188400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":499,"percent_change":814,"volume":2480,"transactions":9,"vwap":2479},"2025-07-07",69.38,69.839,68.64,69.080002,83000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2445,"change":1060,"percent_change":1474,"volume":2486,"transactions":9,"vwap":2445},"2025-07-03",69.61,69.88,69.54,43000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":308,"percent_change":110,"volume":2492,"transactions":9,"vwap":2490},"2025-07-02",68.6,69.31,68.55,70200,{"date":2494,"open":2440,"high":2428,"low":2440,"close":2489,"change":223,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2489},"2025-07-01",0.96,344700,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":1156,"percent_change":1494,"volume":2502,"transactions":9,"vwap":2501},"2025-06-30",68.17,67.683,67.95,55500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1327,"percent_change":956,"volume":2509,"transactions":9,"vwap":2508},"2025-06-27",67.81,68.294,67.38,67.86,84200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":526,"percent_change":1947,"volume":2516,"transactions":9,"vwap":2515},"2025-06-26",66.99,67.57,66.88,67.49,58100,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":1755,"percent_change":1141,"volume":2522,"transactions":9,"vwap":2521},"2025-06-25",67.41,66.58,66.64,78300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":327,"percent_change":666,"volume":2529,"transactions":9,"vwap":2528},"2025-06-24",66.98,67.44,66.7,67.15,103100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":857,"percent_change":2536,"volume":2035,"transactions":9,"vwap":2535},"2025-06-23",65.7,66.479,65.14,66.39,0.9,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":985,"percent_change":1083,"volume":2542,"transactions":9,"vwap":2541},"2025-06-20",66.35,65.656,65.8,99200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1351,"percent_change":698,"volume":2549,"transactions":9,"vwap":2548},"2025-06-18",65.54,66.32,65.37,65.87,61100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":1993,"percent_change":347,"volume":1836,"transactions":9,"vwap":2554},"2025-06-17",65.61,66.010002,65.43,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":948,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-16",65.82,66.34,65.672,66.029999,0.95,68500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-13",65.79,66.16,65.18,65.41,-1.03,-1.55,99100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":232,"percent_change":125,"volume":2578,"transactions":9,"vwap":2577},"2025-06-12",66.4,66.679,66.227,66.44,86900,{"date":2580,"open":2507,"high":2581,"low":2582,"close":2583,"change":337,"percent_change":723,"volume":2584,"transactions":9,"vwap":2583},"2025-06-11",67.419,66.67,66.83,135100,{"date":2586,"open":2587,"high":2588,"low":2583,"close":2587,"change":2104,"percent_change":886,"volume":2589,"transactions":9,"vwap":2587},"2025-06-10",67.12,67.32,84600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1612,"percent_change":1495,"volume":2596,"transactions":9,"vwap":2595},"2025-06-09",67.050003,67.195,66.671,66.89,47300,{"date":2598,"open":2520,"high":2599,"low":2600,"close":2601,"change":367,"percent_change":2411,"volume":2602,"transactions":9,"vwap":2601},"2025-06-06",66.79,66.38,66.78,50500,{"date":2604,"open":2605,"high":2574,"low":2606,"close":2607,"change":1510,"percent_change":1511,"volume":2300,"transactions":9,"vwap":2607},"2025-06-05",66.099998,65.6,65.98,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":1083,"percent_change":243,"volume":2613,"transactions":9,"vwap":2612},"2025-06-04",66.2,66.246,65.96,233100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1219,"percent_change":1809,"volume":2620,"transactions":9,"vwap":2619},"2025-06-03",65.35,66.17,65.050003,66.07,66100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1257,"percent_change":707,"volume":2627,"transactions":9,"vwap":2626},"2025-06-02",65.099998,65.24,64.15,65.080002,98200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":337,"percent_change":1233,"volume":2634,"transactions":9,"vwap":2633},"2025-05-30",64.99,65.33,64.61,65.11,26500,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":480,"percent_change":297,"volume":2640,"transactions":9,"vwap":2639},"2025-05-29",65.71,64.81,65.4,65600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":253,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-28",65.89,65.935,65.040001,65.19,-1.02,87000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2652,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2652},"2025-05-27",65.29,65.86,64.855,1.5,2.33,84100,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2388,"percent_change":723,"volume":2662,"transactions":9,"vwap":2661},"2025-05-23",63.5,64.54,64.36,108100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2124,"percent_change":144,"volume":2669,"transactions":9,"vwap":2668},"2025-05-22",64.35,64.97,64.14,64.64,77400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-21",65.81,65.968,64.47,64.65,-1.85,-2.78,156400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":707,"percent_change":1673,"volume":2685,"transactions":9,"vwap":2684},"2025-05-20",66.42,66.741,66.215,66.5,78500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":548,"percent_change":596,"volume":2692,"transactions":9,"vwap":2691},"2025-05-19",65.91,66.57,65.72,66.55,101000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1060,"percent_change":2087,"volume":2699,"transactions":9,"vwap":2698},"2025-05-16",66.33,66.9,66.080002,66.73,86400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":296,"percent_change":979,"volume":2705,"transactions":9,"vwap":2703},"2025-05-15",65.83,66.22,65.581,64800,{"date":2707,"open":2539,"high":2535,"low":2708,"close":2709,"change":100,"percent_change":356,"volume":2710,"transactions":9,"vwap":2709},"2025-05-14",65.897,65.95,66600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1364,"percent_change":223,"volume":2717,"transactions":9,"vwap":2716},"2025-05-13",66.14,66.649,66.059998,66.25,271800,{"date":2719,"open":2548,"high":2720,"low":2721,"close":2557,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2557},"2025-05-12",66.28,65.304,2.39,3.77,186900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":156,"percent_change":1118,"volume":2731,"transactions":9,"vwap":2730},"2025-05-09",63.83,64,63.31,63.43,173000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1962,"percent_change":2321,"volume":2738,"transactions":9,"vwap":2737},"2025-05-08",63.21,64.089996,62.9,63.67,202500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1327,"percent_change":857,"volume":2745,"transactions":9,"vwap":2744},"2025-05-07",62.49,62.721,62.040001,62.59,176300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":723,"percent_change":166,"volume":2752,"transactions":9,"vwap":2751},"2025-05-06",62.12,62.72,61.823,62.22,97200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":596,"percent_change":723,"volume":2759,"transactions":9,"vwap":2758},"2025-05-05",62.46,63.2,62.415,62.65,124300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2166,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-02",62.38,63.191,62.34,62.92,2.13,322900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":869,"percent_change":2561,"volume":2774,"transactions":9,"vwap":2773},"2025-05-01",61.37,62.099998,60.965,61.61,278000,{"date":2776,"open":2777,"high":2778,"low":176,"close":2779,"change":2150,"percent_change":2237,"volume":2780,"transactions":9,"vwap":2779},"2025-04-30",60.36,61.19,61.029999,231000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1327,"percent_change":1503,"volume":1904,"transactions":9,"vwap":2786},"2025-04-29",60.76,61.532,60.457,61.39,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":490,"percent_change":1021,"volume":2793,"transactions":9,"vwap":2792},"2025-04-28",60.8,61.31,60.3,61.02,294800,{"date":180,"open":2795,"high":2796,"low":2797,"close":2798,"change":1211,"percent_change":1693,"volume":2799,"transactions":9,"vwap":2798},60.39,60.85,60.12,60.69,255500]