[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMMD":3,"homepage-market-summary":29,"stock-historical-SMMD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMMD","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 Russell 2500 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3249,1.137436,"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},85.85,86.49,85.51,87.12,-1.27,-1.46,242328.455554,93.42,69.94,312029.3898568247,67.8,2325,{"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},59.965,249045,90901376.854063,40.74,"2025-04-25",[182,185,193,203,214,225,235,245,255,266,277,287,297,306,317,325,336,346,356,367,378,388,397,408,418,429,439,448,458,467,477,487,496,506,515,526,535,544,553,563,573,582,589,600,609,618,629,639,647,656,667,678,686,695,704,712,721,730,739,747,756,764,774,781,788,796,803,810,817,823,830,838,843,851,859,866,875,882,890,897,903,910,918,927,934,941,949,955,963,971,977,982,990,995,1002,1010,1019,1027,1035,1042,1050,1057,1063,1071,1076,1083,1091,1097,1104,1112,1120,1129,1136,1144,1151,1158,1166,1172,1177,1182,1189,1196,1203,1210,1219,1228,1236,1244,1252,1261,1268,1276,1285,1292,1300,1308,1315,1322,1330,1338,1344,1353,1361,1368,1374,1383,1390,1397,1405,1412,1420,1427,1435,1442,1448,1454,1459,1468,1475,1482,1487,1493,1500,1507,1515,1522,1529,1535,1543,1552,1559,1567,1573,1578,1583,1587,1592,1598,1603,1609,1617,1623,1628,1635,1642,1648,1655,1663,1668,1674,1681,1687,1695,1700,1707,1713,1720,1729,1734,1739,1745,1751,1758,1766,1772,1779,1784,1790,1794,1800,1806,1814,1821,1825,1830,1835,1843,1852,1859,1868,1875,1882,1889,1898,1905,1914,1920,1928,1933,1941,1949,1956,1964,1969,1976,1981,1987,1993,1999,2003,2010,2015,2021,2028,2034,2039,2046,2052,2061,2068,2074,2079,2086,2094,2099,2106,2113,2120,2125,2132,2138,2145,2152,2158,2163,2171,2176,2180,2187,2193,2198,2204,2211,2216,2221,2225,2232,2238,2243,2247,2253,2258,2263,2270,2277,2283,2290,2295,2301,2308,2316,2324,2330,2337,2342,2350,2357,2363,2372,2378,2385,2393,2400,2407,2413,2417,2421,2426,2431,2437,2443,2449,2455,2462,2468,2473,2478,2486,2490,2495,2500,2506,2513,2519,2523,2530,2537,2545,2552,2558,2565,2571,2576,2584,2591,2598,2603,2610,2617,2624,2631,2638,2644,2651,2659,2665,2673,2680,2687,2693,2696,2701,2707,2713,2721,2728,2736,2743,2750,2756,2764,2771,2777,2784,2791],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1349,85.8658,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",87.67,86.95,0.02,174823.710344,1242,87.2558,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":72,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",86.82,87.52,86.24,87.1,0.54,368266.750388,2308,86.9963,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",86.79,87.25,86.5,86.63,0.75,0.87,326496.610235,1663,86.8974,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",85.29,86.25,84.84,85.88,0.36,0.42,246017.378162,1543,85.4774,{"date":226,"open":227,"high":208,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",86.4,85.42,85.52,-0.42,-0.49,418950.223892,1900,85.847,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",86.02,86.1099,85.34,85.94,-0.01,457838.03044,2128,85.6586,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":166,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",86.01,86.44,85.6101,85.95,-0.8,1675020.604328,2268,85.9856,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",86.81,87.015,86.18,86.64,0.22,0.25,275575.453047,2066,86.6482,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",86.65,86.77,85.8789,86.42,-0.29,-0.33,1313512.1286,5226,86.407,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",87.69,86.69,86.71,-1.24,-1.41,558228.15696,3067,87.0804,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",88.28,87.56,87.95,0.43,0.49,950942.21777,3816,87.91,{"date":298,"open":299,"high":299,"low":300,"close":196,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",88.07,87.2401,0.55,0.63,348099.265392,2287,87.5959,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",87.47,87.53,86.75,86.97,-0.46,-0.53,511417.413351,2042,86.9938,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":221,"volume":322,"transactions":323,"vwap":324},"2026-09-17",88.35,87.43,0.37,375096.981,1127,87.6067,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",87.81,87.99,86.17,87.06,-0.44,-0.5,313355.5666,1876,87.473,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",88.03,87.24,87.5,-0.84,-0.95,285515.7964,1381,87.5116,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":272,"volume":353,"transactions":354,"vwap":355},"2026-09-14",88.25,88.76,88.08,88.34,-0.26,288960.014431,1413,88.3472,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",88.92,89.075,88.47,88.6,0.45,0.51,464277.9495,2687,88.6664,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",88.16,88.67,87.92,88.15,-0.825,-0.93,373908.35695,2082,88.2122,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",90.02,88.91,88.975,-1.175,-1.3,334501.85837,2501,89.2564,{"date":389,"open":390,"high":390,"low":380,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",90.91,90.15,-0.52,-0.57,302869.727762,1367,90.3298,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",90.25,90.81,90.07,90.67,0.16,0.18,196253.52042,1470,90.56,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",90.65,89.87,90.51,0.6,0.67,372698.596469,1431,90.4055,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",89.54,90.09,89.41,89.91,0.73,0.82,593103.957,2303,90.3835,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",89.92,88.96,89.18,-1.06,-1.17,368664.568578,1438,89.2952,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":392,"volume":445,"transactions":446,"vwap":447},"2026-08-31",90.75,89.9,90.24,-0.47,469792.59742,1844,90.0594,{"date":449,"open":450,"high":451,"low":410,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",91.87,92.02,90.71,-1.02,-1.11,376902.655793,1047,90.8407,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":403,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",92.01,91.48,91.73,0.17,224314.265353,1676,91.7552,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",91.15,91.9785,91.06,91.57,-0.03,144683.039,1184,91.6761,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":463,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",91.9,92.15,91.19,91.6,0.19,169959.487008,1506,91.4637,{"date":488,"open":460,"high":489,"low":490,"close":491,"change":492,"percent_change":444,"volume":493,"transactions":494,"vwap":495},"2026-08-24",92.1781,91.1601,91.43,-0.43,163590.119038,852,91.4429,{"date":497,"open":498,"high":499,"low":461,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",92.05,92.28,91.86,0.53,0.58,170513.226881,1239,91.8318,{"date":507,"open":508,"high":509,"low":481,"close":510,"change":251,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",91.62,91.88,91.33,-0.87,189319.9254,1601,91.4003,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",92.7,92.96,92.07,92.13,0.31,0.34,181028.3766,1115,92.3411,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":21,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",92.74,91.7,91.82,-1.36,194980.219189,1465,92.1404,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":37,"percent_change":156,"volume":541,"transactions":542,"vwap":543},"2026-08-17",93.05,93.1799,92.8301,93.09,329177.264629,1805,93.0092,{"date":545,"open":546,"high":24,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",93,93.31,0.21,0.23,126738.3317,878,93.2329,{"date":554,"open":540,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",93.33,92.61,93.1,0.52,0.56,143712.018508,771,92.9727,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",93.02,92.14,92.58,0.26,0.28,287563.5949,819,92.5917,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":548,"percent_change":549,"volume":579,"transactions":580,"vwap":581},"2026-08-11",92.35,92.77,92.17,92.32,142227.576255,1104,92.4445,{"date":583,"open":584,"high":584,"low":450,"close":585,"change":331,"percent_change":105,"volume":586,"transactions":587,"vwap":588},"2026-08-10",92.45,92.11,281558.079534,1323,92.1139,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",92.33,92.64,91.965,92.55,1.07,1.17,219825.903445,730,92.3584,{"date":601,"open":602,"high":603,"low":510,"close":461,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",91.93,92.37,-0.37,-0.4,651578.11662,1396,91.6918,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":604,"percent_change":605,"volume":615,"transactions":616,"vwap":617},"2026-08-05",92.3,92.72,91.81,91.85,431607.418173,2284,92.1501,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",91,92.4799,90.89,92.22,1.62,1.79,305488.722938,1264,92.0595,{"date":630,"open":631,"high":410,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",89.65,89.595,90.6,1.51,1.69,429633.134293,1423,90.3675,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":352,"percent_change":272,"volume":644,"transactions":645,"vwap":646},"2026-07-31",89.715,88.4549,89.09,638967.365304,1995,89.1428,{"date":648,"open":649,"high":420,"low":319,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",89.21,89.35,0.69,0.78,228948.026715,812,88.8954,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",89.73,90.01,88.46,88.66,-1.33,-1.48,134804.891654,943,89.054,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",89.875,90.08,89.305,89.99,0.35,0.39,184249.294286,697,89.7633,{"date":679,"open":680,"high":399,"low":433,"close":681,"change":682,"percent_change":558,"volume":683,"transactions":684,"vwap":685},"2026-07-27",90.13,89.64,0.46,212018.8494,983,89.5699,{"date":687,"open":688,"high":689,"low":690,"close":433,"change":691,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",89.46,89.94,88.9158,0.04,141400.057734,672,89.3242,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":492,"percent_change":105,"volume":701,"transactions":702,"vwap":703},"2026-07-23",88.95,89.69,88.56,89.14,222361.3843,1454,88.9598,{"date":705,"open":431,"high":706,"low":707,"close":708,"change":230,"percent_change":444,"volume":709,"transactions":710,"vwap":711},"2026-07-22",90.135,89.48,89.57,127198.9169,869,89.7342,{"date":713,"open":714,"high":659,"low":715,"close":672,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",89.6,89.0775,0.94,1.06,151689.033031,1199,89.74,{"date":722,"open":723,"high":723,"low":432,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",90.05,89.05,-0.61,-0.68,447731.35592,975,89.3359,{"date":731,"open":732,"high":680,"low":733,"close":734,"change":332,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",89.26,89.1845,89.66,-0.55,221835.3842,1484,89.6732,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":521,"percent_change":673,"volume":744,"transactions":745,"vwap":746},"2026-07-16",89.7,90.48,90.16,183785.21464,1150,90.1261,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":403,"percent_change":404,"volume":753,"transactions":754,"vwap":755},"2026-07-15",89.76,90.39,89.475,89.85,188337.709422,1092,90.0176,{"date":757,"open":758,"high":759,"low":760,"close":698,"change":261,"percent_change":262,"volume":761,"transactions":762,"vwap":763},"2026-07-14",90.03,90.28,89.51,146857.851355,870,89.7257,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",90.1,89.17,89.47,-0.65,-0.72,219674.154582,1018,89.6063,{"date":775,"open":410,"high":410,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",89.34,90.12,-0.06,-0.07,146700,{"date":782,"open":698,"high":783,"low":784,"close":785,"change":173,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-09",90.64,89.38,90.18,1.12,179000,{"date":789,"open":790,"high":791,"low":792,"close":433,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":433},"2026-07-08",89.235,89.446,88.355,-0.97,-1.08,135400,{"date":797,"open":798,"high":798,"low":799,"close":391,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":391},"2026-07-07",91.18,89.89,-0.83,-0.91,176000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":548,"percent_change":549,"volume":809,"transactions":9,"vwap":808},"2026-07-06",91.089996,91.39,90.914,90.98,284000,{"date":811,"open":529,"high":812,"low":813,"close":814,"change":161,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",92.040001,89.86,90.77,-0.27,156400,{"date":818,"open":819,"high":519,"low":820,"close":821,"change":725,"percent_change":822,"volume":780,"transactions":9,"vwap":821},"2026-07-01",91.35,90.9,91.019997,-0.67,{"date":824,"open":798,"high":825,"low":826,"close":827,"change":502,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",91.69,90.855,91.63,0.64,206100,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",91.29,89.95,91.050003,0.13,0.14,194400,{"date":839,"open":840,"high":510,"low":840,"close":841,"change":115,"percent_change":149,"volume":842,"transactions":9,"vwap":841},"2026-06-26",90.080002,90.92,201100,{"date":844,"open":845,"high":613,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",91.54,90.73,91.24,1.43,1.59,176200,{"date":852,"open":853,"high":854,"low":855,"close":853,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":853},"2026-06-24",89.81,90.61,89.45,0.27,0.3,185000,{"date":860,"open":861,"high":862,"low":863,"close":420,"change":384,"percent_change":864,"volume":865,"transactions":9,"vwap":420},"2026-06-23",89.97,90.27,89.059998,-1.43,137900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",90.86,91.17,90.44,90.84,0.72,0.8,275300,{"date":876,"open":399,"high":877,"low":878,"close":777,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":777},"2026-06-18",90.29,89.31,1.36,1.53,316400,{"date":883,"open":884,"high":885,"low":886,"close":349,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":349},"2026-06-17",89.77,90.53,88.58,-0.88,-0.98,529300,{"date":891,"open":892,"high":893,"low":894,"close":681,"change":166,"percent_change":895,"volume":896,"transactions":9,"vwap":681},"2026-06-16",90.82,90.975,89.483,-0.76,313800,{"date":898,"open":899,"high":900,"low":877,"close":901,"change":199,"percent_change":413,"volume":902,"transactions":9,"vwap":901},"2026-06-15",91.23,91.27,90.33,235300,{"date":904,"open":905,"high":901,"low":906,"close":907,"change":210,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-12",89.44,88.68,89.79,0.98,248500,{"date":911,"open":912,"high":913,"low":914,"close":358,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":358},"2026-06-11",86.89,89.047997,86.85,2.73,3.17,163700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",87.16,88.31,86.099998,86.19,-1.14,-1.31,214000,{"date":928,"open":929,"high":358,"low":930,"close":931,"change":932,"percent_change":301,"volume":933,"transactions":9,"vwap":931},"2026-06-09",87.84,85.17,87.33,0.48,147000,{"date":935,"open":936,"high":937,"low":938,"close":914,"change":939,"percent_change":502,"volume":940,"transactions":9,"vwap":914},"2026-06-08",87.57,87.695,86.8,0.5,241700,{"date":942,"open":943,"high":944,"low":219,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",88.080002,88.105,86.35,-2.63,-2.96,191200,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":682,"percent_change":558,"volume":954,"transactions":9,"vwap":953},"2026-06-04",88.18,89.265,88.98,210500,{"date":956,"open":699,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",88.89,88.099998,88.52,-0.56,-0.63,177500,{"date":964,"open":965,"high":966,"low":360,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",88.54,89.15,89.080002,0.79,0.89,221200,{"date":972,"open":291,"high":886,"low":973,"close":974,"change":975,"percent_change":149,"volume":976,"transactions":9,"vwap":974},"2026-06-01",87.46,88.29,-0.31,411300,{"date":978,"open":979,"high":979,"low":296,"close":361,"change":980,"percent_change":352,"volume":981,"transactions":9,"vwap":361},"2026-05-29",88.84,-0.23,264800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":674,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",88.36,89.07,87.59,88.83,0.44,1473900,{"date":991,"open":953,"high":953,"low":992,"close":993,"change":473,"percent_change":473,"volume":994,"transactions":9,"vwap":993},"2026-05-27",88.181,88.44,153000,{"date":996,"open":997,"high":998,"low":320,"close":360,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":360},"2026-05-26",88.050003,88.55,1.46,1.68,372500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":828,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",86.93,87.26,86.53,87.010002,0.74,285800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",85.050003,86.57,84.7,86.37,0.83,0.97,418000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-20",84.31,85.54,83.72,1.84,2.2,300300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":726,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-19",83.74,84.2,82.91,83.7,-0.81,135800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":313,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",85.32,83.81,84.38,-0.45,380900,{"date":1043,"open":1044,"high":239,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",85.31,84.66,84.83,-1.73,-2,272700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":674,"percent_change":362,"volume":1056,"transactions":9,"vwap":1055},"2026-05-14",86.525,86.9,86.069,86.56,494700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":329,"change":778,"percent_change":779,"volume":1062,"transactions":9,"vwap":329},"2026-05-13",86.41,86.74,85.505,205700,{"date":1064,"open":268,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",86.715,84.96,86.23,-0.78,-0.9,315200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1007,"change":856,"percent_change":521,"volume":1075,"transactions":9,"vwap":1007},"2026-05-11",86.83,87.464,597400,{"date":1077,"open":1078,"high":257,"low":1079,"close":1060,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1060},"2026-05-08",86.54,86.040001,1.02,1.19,237400,{"date":1084,"open":1085,"high":1086,"low":229,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",87.34,87.38,85.72,-1.66,-1.9,261700,{"date":1092,"open":920,"high":1093,"low":1094,"close":1086,"change":879,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-05-06",87.39,86.43,1.58,226000,{"date":1098,"open":1099,"high":259,"low":1100,"close":1101,"change":1102,"percent_change":999,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",85.45,85.2,86.019997,1.24,188600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":272,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",84.91,85.55,84.24,84.78,-0.34,302100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":569,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",84.86,85.23,84.585,85.07,0.33,163100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",83.35,84.87,83.13,84.79,1.77,2.13,364200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":975,"percent_change":604,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",83.42,83.51,82.65,83.019997,148000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":21,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",83.97,84.16,82.99,83.33,-1.07,214100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":836,"percent_change":463,"volume":1150,"transactions":9,"vwap":1149},"2026-04-27",84.45,84.57,84.040001,84.4,292000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":404,"percent_change":548,"volume":1157,"transactions":9,"vwap":1156},"2026-04-24",84.42,84.61,83.57,84.26,227000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1040,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",84.44,84.71,82.94,84.080002,-0.38,314000,{"date":1167,"open":1012,"high":1168,"low":1169,"close":1170,"change":1118,"percent_change":674,"volume":1171,"transactions":9,"vwap":1170},"2026-04-22",85.099998,84.010002,84.46,173400,{"date":1173,"open":1115,"high":1107,"low":1174,"close":1175,"change":52,"percent_change":1068,"volume":1176,"transactions":9,"vwap":1175},"2026-04-21",83.9,84.13,123700,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1125,"change":72,"percent_change":559,"volume":1181,"transactions":9,"vwap":1125},"2026-04-20",84.089996,84.935,281200,{"date":1183,"open":1184,"high":1185,"low":1141,"close":1186,"change":880,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",83.86,84.82,84.32,1.85,162200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":988,"percent_change":501,"volume":1195,"transactions":9,"vwap":1194},"2026-04-16",82.46,82.825,82.18,82.79,331300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":120,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",82.56,81.88,82.35,-0.1,278300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":873,"percent_change":908,"volume":1209,"transactions":9,"vwap":1208},"2026-04-14",82.26,82.575,81.875,82.45,220800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",80.23,81.74,80.19,81.65,1.18,1.47,637100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",80.81,80.82,80.25,80.47,-0.16,-0.2,190500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":939,"volume":1235,"transactions":9,"vwap":1233},"2026-04-09",80.029999,80.95,79.915,80.63,0.4,239400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1212,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1212},"2026-04-08",80.53,81.010002,79.86,2.4,3.08,200500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":189,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",77.23,77.99,77.052002,77.83,0.03,183900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",77.51,77.88,77.073997,77.81,0.32,0.41,473000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":362,"percent_change":502,"volume":1267,"transactions":9,"vwap":1266},"2026-04-02",75.77,78.050003,75.685,77.49,313000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":651,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",76.99,77.74,76.89,77.040001,0.9,336200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",74.89,76.56,74.65,76.35,2.6,3.53,252500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":924,"volume":1291,"transactions":9,"vwap":1289},"2026-03-30",75.53,73.4,73.75,-0.85,248300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":662,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-27",75.58,75.71,74.455,74.6,-1.75,287800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":864,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",76.49,77.33,75.81,75.93,-1.85,252400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1008,"percent_change":1017,"volume":1314,"transactions":9,"vwap":1313},"2026-03-25",77.39,77.65,76.75,77.36,197600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":221,"percent_change":301,"volume":1321,"transactions":9,"vwap":1320},"2026-03-24",75.68,77.025002,75.485,76.62,190000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":634,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-23",76.36,77.35,75.835,76.2,2.02,243900,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",76.39,74.13,74.69,-1.86,-2.43,1100300,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1259,"percent_change":199,"volume":1343,"transactions":9,"vwap":1342},"2026-03-19",75.32,76.995,76.55,2907900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",76.86,77,76.074997,76.14,-0.92,-1.19,183800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":72,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-17",76.83,77.37,76.72,77.059998,0.61,209000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":652,"percent_change":110,"volume":1367,"transactions":9,"vwap":1366},"2026-03-16",76.81,77.288,76.46,76.59,229800,{"date":1369,"open":1370,"high":1357,"low":1371,"close":1304,"change":45,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1304},"2026-03-13",76.43,75.54,-0.28,258400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-12",76.63,76.891,75.87,76.019997,-1.62,-2.09,622200,{"date":1384,"open":1310,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1201,"volume":1389,"transactions":9,"vwap":1387},"2026-03-11",77.958,76.94,77.64,-0.08,182800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":156,"percent_change":975,"volume":1396,"transactions":9,"vwap":1395},"2026-03-10",77.89,78.9,77.56,77.72,188800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":210,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-09",76.19,78.080002,75.29,77.96,1.13,445700,{"date":1406,"open":1407,"high":1407,"low":1357,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",77.7,77.089996,-1.82,-2.31,504800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1047,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",79.65,80.040001,78.17,78.91,-1.39,187400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":301,"percent_change":651,"volume":1426,"transactions":9,"vwap":1425},"2026-03-04",80.38,80.496,79.505,80.3,300800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1088,"volume":1434,"transactions":9,"vwap":1432},"2026-03-03",79.44,80.18,77.8,79.75,-1.35,450100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":292,"percent_change":501,"volume":1441,"transactions":9,"vwap":1440},"2026-03-02",79.96,81.29,79.78,81.099998,350800,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":924,"percent_change":1418,"volume":1447,"transactions":9,"vwap":1446},"2026-02-27",80.86,80.010002,80.67,166300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":302,"percent_change":652,"volume":1453,"transactions":9,"vwap":1451},"2026-02-26",81.23,81.81,80.43,607700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":568,"percent_change":1258,"volume":802,"transactions":9,"vwap":1458},"2026-02-25",81.53,80.51,81.18,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-24",80.17,80.938,80.064003,80.92,0.84,1.05,169300,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":663,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",81.050003,79.47,80.080002,-1.2,284300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":483,"percent_change":549,"volume":1481,"transactions":9,"vwap":1480},"2026-02-20",80.73,81.84,80.565,81.28,130300,{"date":1483,"open":1477,"high":1484,"low":1437,"close":1484,"change":1485,"percent_change":836,"volume":1486,"transactions":9,"vwap":1484},"2026-02-19",81.089996,0.11,141000,{"date":1488,"open":1233,"high":1489,"low":1214,"close":1490,"change":501,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",81.592,80.98,0.66,202000,{"date":1494,"open":1495,"high":1496,"low":1471,"close":1497,"change":473,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",80.14,80.79,80.45,-0.04,365500,{"date":1501,"open":1445,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1017,"volume":1506,"transactions":9,"vwap":1504},"2026-02-13",81.040001,79.33,80.48,0.77,277100,{"date":1508,"open":1213,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",81.99,79.176,79.71,-1.45,-1.79,177700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":120,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",82.050003,80.41,81.16,-0.15,174600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1480,"change":1520,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1480},"2026-02-10",81.4,81.94,81.25,-0.18,164700,{"date":1530,"open":1531,"high":121,"low":1532,"close":1533,"change":988,"percent_change":199,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",81.12,80.68,81.43,146000,{"date":1536,"open":1537,"high":1450,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",80.21,79.73,80.99,2.65,3.38,393400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-05",78.66,79.63,78.18,78.34,-1.09,-1.37,286800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":604,"percent_change":312,"volume":1558,"transactions":9,"vwap":1557},"2026-02-04",79.99,80.185,78.5,79.43,265300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":932,"volume":1566,"transactions":9,"vwap":1564},"2026-02-03",79.94,80.457,78.65,79.8,0.38,530900,{"date":1568,"open":1569,"high":1570,"low":1556,"close":1571,"change":302,"percent_change":873,"volume":1572,"transactions":9,"vwap":1571},"2026-02-02",78.75,79.776,79.42,383900,{"date":1574,"open":1471,"high":1439,"low":1575,"close":1576,"change":1290,"percent_change":1142,"volume":1577,"transactions":9,"vwap":1576},"2026-01-30",78.293,78.79,268200,{"date":1579,"open":1415,"high":1415,"low":1580,"close":1581,"change":1225,"percent_change":1226,"volume":1582,"transactions":9,"vwap":1581},"2026-01-29",78.62,79.64,341800,{"date":1584,"open":1518,"high":1518,"low":1585,"close":1564,"change":100,"percent_change":604,"volume":1586,"transactions":9,"vwap":1564},"2026-01-28",79.585,307100,{"date":1588,"open":1495,"high":1495,"low":1589,"close":1590,"change":548,"percent_change":568,"volume":1591,"transactions":9,"vwap":1590},"2026-01-27",79.61,80.099998,243600,{"date":1593,"open":1223,"high":1594,"low":1595,"close":1596,"change":352,"percent_change":115,"volume":1597,"transactions":9,"vwap":1596},"2026-01-26",80.509,79.77,79.89,462000,{"date":1599,"open":1470,"high":1470,"low":1600,"close":1601,"change":793,"percent_change":1473,"volume":1602,"transactions":9,"vwap":1601},"2026-01-23",79.956,80.15,259000,{"date":1604,"open":1450,"high":1605,"low":1606,"close":1531,"change":1607,"percent_change":1234,"volume":1608,"transactions":9,"vwap":1531},"2026-01-22",81.61,81.059998,0.325,290200,{"date":1610,"open":1611,"high":1612,"low":1414,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-21",80.059998,81.044998,80.795,1.495,1.89,299400,{"date":1618,"open":1619,"high":1445,"low":1619,"close":1620,"change":794,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-20",78.85,79.3,-1.34,955100,{"date":1624,"open":1625,"high":1446,"low":1626,"close":1422,"change":778,"percent_change":779,"volume":1627,"transactions":9,"vwap":1422},"2026-01-16",80.355,80.16,289200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":425,"percent_change":110,"volume":1634,"transactions":9,"vwap":1633},"2026-01-15",80,80.76,79.92,80.44,123600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1565,"percent_change":932,"volume":1641,"transactions":9,"vwap":1640},"2026-01-14",79.080002,79.67,78.92,79.62,163000,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":144,"percent_change":473,"volume":1647,"transactions":9,"vwap":1646},"2026-01-13",79.7,79.089996,79.24,144600,{"date":1649,"open":1650,"high":1651,"low":1548,"close":1652,"change":1653,"percent_change":262,"volume":1654,"transactions":9,"vwap":1652},"2026-01-12",78.78,79.265,79.26,0.2,471200,{"date":1656,"open":1563,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-09",79.27,78.46,79.059998,0.86,1.1,327500,{"date":1664,"open":1407,"high":1665,"low":1407,"close":1666,"change":1234,"percent_change":363,"volume":1667,"transactions":9,"vwap":1666},"2026-01-08",78.48,78.2,538400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1431,"change":1040,"percent_change":125,"volume":1673,"transactions":9,"vwap":1431},"2026-01-07",78.089996,78.095001,77.455,116900,{"date":1675,"open":1676,"high":1677,"low":1312,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-06",77.010002,78.25,1.26,1.64,105100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1270,"change":717,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1270},"2026-01-05",76.12,77.27,1.4,751700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1305,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1305},"2026-01-02",75.28,76.056,75.029999,0.99,1.32,474000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":52,"percent_change":511,"volume":1699,"transactions":9,"vwap":1698},"2025-12-31",75.78,74.94,306400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":231,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",76.089996,76.11,75.6,-0.64,409700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1702,"change":492,"percent_change":960,"volume":1712,"transactions":9,"vwap":1702},"2025-12-29",76.27,76.48,75.85,336500,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":881,"transactions":9,"vwap":1717},"2025-12-26",76.6,76.28,76.52,-0.13,-0.17,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-24",76.67,76.841,76.44,76.65,0.08,0.1,124100,{"date":1730,"open":1731,"high":1731,"low":1281,"close":1732,"change":815,"percent_change":149,"volume":1733,"transactions":9,"vwap":1732},"2025-12-23",76.8,76.57,294300,{"date":1735,"open":1324,"high":1736,"low":1324,"close":1737,"change":651,"percent_change":87,"volume":1738,"transactions":9,"vwap":1737},"2025-12-22",77.189,76.84,469600,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1008,"percent_change":908,"volume":1744,"transactions":9,"vwap":1743},"2025-12-19",75.55,76.25,76.15,472100,{"date":1746,"open":1317,"high":1747,"low":1748,"close":1749,"change":1259,"percent_change":301,"volume":1750,"transactions":9,"vwap":1749},"2025-12-18",76.050003,75.17,75.41,474500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":230,"percent_change":960,"volume":1757,"transactions":9,"vwap":1756},"2025-12-17",75.69,76.251,74.88,75,256700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":80,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",75.64,76.099998,75.107,75.42,-1.04,250400,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":444,"percent_change":725,"volume":1771,"transactions":9,"vwap":1770},"2025-12-15",77.31,76.085999,76.21,417900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1764,"percent_change":1621,"volume":1778,"transactions":9,"vwap":1777},"2025-12-12",77.745,77.85,76.4,76.68,354900,{"date":1780,"open":1725,"high":1781,"low":1782,"close":1395,"change":87,"percent_change":1216,"volume":1783,"transactions":9,"vwap":1395},"2025-12-11",77.82,76.5,349500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1363,"change":786,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1363},"2025-12-10",75.44,77.18,1.48,264900,{"date":1791,"open":1371,"high":1349,"low":1371,"close":1753,"change":1792,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1753},"2025-12-09",0.01,356100,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1317,"change":1388,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1317},"2025-12-08",76.17,75.461,-0.11,520300,{"date":1801,"open":1802,"high":1709,"low":1803,"close":1804,"change":120,"percent_change":1225,"volume":1805,"transactions":9,"vwap":1804},"2025-12-05",75.8,75.51,75.76,474400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":501,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",75.35,76.070999,75.080002,75.88,0.7,354000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1808,"change":1274,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1808},"2025-12-03",74.66,75.4,74.47,1.21,429800,{"date":1822,"open":1691,"high":1691,"low":1823,"close":1823,"change":1520,"percent_change":1226,"volume":1824,"transactions":9,"vwap":1823},"2025-12-02",74.45,558300,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1297,"change":166,"percent_change":1350,"volume":1829,"transactions":9,"vwap":1297},"2025-12-01",74.38,75.225,425600,{"date":1831,"open":1832,"high":1808,"low":1833,"close":1401,"change":221,"percent_change":559,"volume":1834,"transactions":9,"vwap":1401},"2025-11-28",74.92,74.73,158600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":968,"volume":1842,"transactions":9,"vwap":1840},"2025-11-26",74.31,75.329,74.26,74.87,0.59,292600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-25",73.315,74.4,72.848,74.28,1.45,1.99,273600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1403,"percent_change":1095,"volume":1858,"transactions":9,"vwap":1857},"2025-11-24",71.96,72.93,71.82,72.83,312100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-21",70.3,72.16,70.24,71.7,1.65,2.36,466900,{"date":1869,"open":1870,"high":1871,"low":25,"close":1872,"change":1873,"percent_change":1047,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",72.2,72.79,70.050003,-1.23,464200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1792,"percent_change":1792,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",71.29,71.931,70.965,71.28,245000,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":673,"volume":1888,"transactions":9,"vwap":1886},"2025-11-18",70.23,71.64,71.27,0.252,609300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-17",72.099998,72.478,70.79,71.017998,-1.422,-1.96,464800,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1201,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-14",71.38,72.85,72.44,-0.14,238200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-13",73.91,74.07,72.245,72.54,-1.74,-2.34,351800,{"date":1915,"open":1823,"high":1916,"low":1917,"close":1848,"change":1918,"percent_change":403,"volume":1919,"transactions":9,"vwap":1848},"2025-11-12",74.81,74.099998,0.12,107400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":71,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",73.86,74.35,73.5,74.16,0.05,195600,{"date":1929,"open":1333,"high":1827,"low":1930,"close":1931,"change":652,"percent_change":717,"volume":1932,"transactions":9,"vwap":1931},"2025-11-10",73.485,74.11,206200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":969,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",72.029999,73.37,71.811,73.33,0.65,157900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1550,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",73.67,74.056,72.57,72.68,-1.01,209200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":210,"percent_change":1081,"volume":1955,"transactions":9,"vwap":1954},"2025-11-05",73.010002,74.089996,72.97,73.69,248400,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-04",72.73,73.48,72.82,-1.15,-1.55,150100,{"date":1965,"open":1931,"high":1931,"low":1966,"close":1967,"change":980,"percent_change":975,"volume":1968,"transactions":9,"vwap":1967},"2025-11-03",73.019997,73.97,180300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":301,"percent_change":209,"volume":1975,"transactions":9,"vwap":1974},"2025-10-31",73.77,74.325,73.467,74.2,123500,{"date":1977,"open":1908,"high":1334,"low":1978,"close":1978,"change":1979,"percent_change":1351,"volume":1980,"transactions":9,"vwap":1978},"2025-10-30",73.65,-0.89,325000,{"date":1982,"open":1983,"high":1984,"low":1952,"close":1985,"change":1986,"percent_change":251,"volume":1447,"transactions":9,"vwap":1985},"2025-10-29",75.26,75.48,74.54,-0.6,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":392,"percent_change":166,"volume":1992,"transactions":9,"vwap":1991},"2025-10-28",75.73,74.99,75.14,116200,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":673,"percent_change":682,"volume":1998,"transactions":9,"vwap":1997},"2025-10-27",76.07,75.37,75.66,176900,{"date":2000,"open":1295,"high":1295,"low":2001,"close":2001,"change":413,"percent_change":873,"volume":2002,"transactions":9,"vwap":2001},"2025-10-24",75.31,62500,{"date":2004,"open":1908,"high":2005,"low":2006,"close":2007,"change":717,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-23",74.83,73.889,74.71,1.44,127000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1978,"change":1764,"percent_change":1418,"volume":2014,"transactions":9,"vwap":1978},"2025-10-22",74.57,73.155,104000,{"date":2016,"open":2017,"high":2018,"low":1925,"close":1334,"change":2019,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1334},"2025-10-21",74.59,75.0090027,0,140400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1334,"change":1661,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1334},"2025-10-20",74.5,74.74,74.236,1.49,105900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1201,"percent_change":1903,"volume":1975,"transactions":9,"vwap":2033},"2025-10-17",73.38,73.862,72.99,73.59,{"date":2035,"open":2036,"high":2001,"low":2030,"close":1954,"change":2037,"percent_change":1962,"volume":2038,"transactions":9,"vwap":1954},"2025-10-16",75.21,-1.16,261500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":292,"percent_change":502,"volume":2045,"transactions":9,"vwap":2044},"2025-10-15",75.24,75.43,74.225,74.85,165000,{"date":2047,"open":2048,"high":1755,"low":2048,"close":2049,"change":2050,"percent_change":595,"volume":2051,"transactions":9,"vwap":2049},"2025-10-14",72.66,74.42,0.789,140700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-13",73.050003,73.735,72.94,73.631,1.581,2.19,407600,{"date":2062,"open":2023,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":947,"volume":2067,"transactions":9,"vwap":2065},"2025-10-10",74.61,71.97,72.050003,-2.2,101400,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":393,"percent_change":895,"volume":2073,"transactions":9,"vwap":2072},"2025-10-09",74.927,74.019997,74.25,95500,{"date":2075,"open":2023,"high":2076,"low":1974,"close":2077,"change":872,"percent_change":1017,"volume":2078,"transactions":9,"vwap":2077},"2025-10-08",74.9,74.82,62600,{"date":2080,"open":1278,"high":2081,"low":2082,"close":1917,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1917},"2025-10-07",74.96,73.76,-0.74,-0.99,103400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1653,"volume":2093,"transactions":9,"vwap":2091},"2025-10-06",75.089996,75.197,74.532,74.84,0.15,91500,{"date":2095,"open":2024,"high":2096,"low":2097,"close":1334,"change":321,"percent_change":939,"volume":2098,"transactions":9,"vwap":1334},"2025-10-03",75.22,74.48,118700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1259,"percent_change":301,"volume":2105,"transactions":9,"vwap":2104},"2025-10-02",74.029999,74.34,73.569,74.32,71800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1907,"change":404,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1907},"2025-10-01",73.71,73.993,73.49,0.24,58400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1727,"percent_change":836,"volume":2119,"transactions":9,"vwap":2118},"2025-09-30",73.6,73.74,72.95,73.73,114000,{"date":2121,"open":1333,"high":1333,"low":2122,"close":2123,"change":71,"percent_change":1727,"volume":2124,"transactions":9,"vwap":2123},"2025-09-29",73.36,73.63,182400,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":1017,"volume":2131,"transactions":9,"vwap":2129},"2025-09-26",72.69,73.57,73.56,0.71,33300,{"date":2133,"open":1953,"high":2134,"low":2135,"close":1901,"change":895,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1901},"2025-09-25",73.089996,72.46,-1.03,60300,{"date":2139,"open":1923,"high":2140,"low":2141,"close":2142,"change":725,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-24",74.395,73.58,73.61,-0.82,53800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1225,"percent_change":37,"volume":2151,"transactions":9,"vwap":2150},"2025-09-23",74.39,75.055,74.155,74.22,46900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1827,"change":2092,"percent_change":1653,"volume":2157,"transactions":9,"vwap":1827},"2025-09-22",74.18,74.448,73.805,71200,{"date":2159,"open":2091,"high":2091,"low":2160,"close":2161,"change":105,"percent_change":1705,"volume":2162,"transactions":9,"vwap":2161},"2025-09-19",74.065002,74.23,90700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2007,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2007},"2025-09-18",73.94,74.79,73.806,1.33,1.81,76300,{"date":2172,"open":2173,"high":2024,"low":2174,"close":2030,"change":189,"percent_change":1250,"volume":2175,"transactions":9,"vwap":2030},"2025-09-17",73.47,73.28,41100,{"date":2177,"open":1978,"high":1978,"low":2178,"close":2122,"change":1040,"percent_change":725,"volume":2179,"transactions":9,"vwap":2122},"2025-09-16",72.911,63300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1485,"percent_change":2092,"volume":2186,"transactions":9,"vwap":2185},"2025-09-15",74,74.17,73.665,73.81,188100,{"date":2188,"open":2189,"high":2189,"low":2115,"close":2190,"change":2191,"percent_change":800,"volume":2192,"transactions":9,"vwap":2190},"2025-09-12",74.3,73.7,-0.62,52300,{"date":2194,"open":2190,"high":1846,"low":2195,"close":2104,"change":1216,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2104},"2025-09-11",73.42,1.61,74000,{"date":2199,"open":2110,"high":2123,"low":2200,"close":2201,"change":2202,"percent_change":1388,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",72.78,73.14,-0.055,139300,{"date":2205,"open":2206,"high":2206,"low":1960,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-09",73.68,73.195,-0.555,-0.75,341100,{"date":2212,"open":2213,"high":2213,"low":2214,"close":1289,"change":2092,"percent_change":1653,"volume":2215,"transactions":9,"vwap":1289},"2025-09-08",73.89,73.16,68400,{"date":2217,"open":2218,"high":2182,"low":2219,"close":2115,"change":988,"percent_change":413,"volume":2220,"transactions":9,"vwap":2115},"2025-09-05",73.54,72.872,54400,{"date":2222,"open":1910,"high":2214,"low":2223,"close":2214,"change":908,"percent_change":879,"volume":2224,"transactions":9,"vwap":2214},"2025-09-04",72.189,85100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1527,"percent_change":161,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",72.24,72.58,71.911,72.18,284600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":975,"percent_change":492,"volume":2237,"transactions":9,"vwap":2235},"2025-09-02",71.87,72.36,71.676,84600,{"date":2239,"open":2030,"high":2030,"low":2240,"close":2241,"change":230,"percent_change":393,"volume":2242,"transactions":9,"vwap":2241},"2025-08-29",72.47,72.67,65200,{"date":2244,"open":2245,"high":2245,"low":2127,"close":2134,"change":483,"percent_change":568,"volume":2246,"transactions":9,"vwap":2134},"2025-08-28",73.31,75100,{"date":2248,"open":2249,"high":1953,"low":2249,"close":2250,"change":301,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-27",72.39,72.9,0.76,59100,{"date":2254,"open":1891,"high":1945,"low":1891,"close":2255,"change":2256,"percent_change":1234,"volume":2257,"transactions":9,"vwap":2255},"2025-08-26",72.35,0.29,76700,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":392,"percent_change":770,"volume":2262,"transactions":9,"vwap":2261},"2025-08-25",72.49,72.059998,122900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2228,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2228},"2025-08-22",70.62,72.815,2.25,3.2,34100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":189,"percent_change":1250,"volume":2276,"transactions":9,"vwap":2275},"2025-08-21",70.14,70.49,69.81,70.33,101700,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":45,"percent_change":100,"volume":2282,"transactions":9,"vwap":2281},"2025-08-20",70.55,69.87,70.31,53300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":352,"percent_change":604,"volume":2289,"transactions":9,"vwap":2288},"2025-08-19",70.7,71.098,70.44,70.52,68300,{"date":2291,"open":2279,"high":2292,"low":2279,"close":2293,"change":836,"percent_change":1653,"volume":2294,"transactions":9,"vwap":2293},"2025-08-18",70.9,70.78,75900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":115,"percent_change":1040,"volume":2300,"transactions":9,"vwap":2299},"2025-08-15",71.14,70.37,70.64,126800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1979,"percent_change":282,"volume":2307,"transactions":9,"vwap":2306},"2025-08-14",70.94,71.029999,70.43,70.96,63000,{"date":2309,"open":2310,"high":2311,"low":2279,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-13",70.83,71.86,71.85,1.37,1.94,96400,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-12",69.099998,70.54,70.48,1.71,2.49,349900,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1388,"percent_change":120,"volume":2329,"transactions":9,"vwap":2328},"2025-08-11",69.298,68.711,68.77,61800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":241,"percent_change":241,"volume":2336,"transactions":9,"vwap":2335},"2025-08-08",69.19,69.28,68.83,68.85,58000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":45,"percent_change":100,"volume":2112,"transactions":9,"vwap":2341},"2025-08-07",69.63,68.541,68.86,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1718,"volume":2349,"transactions":9,"vwap":2347},"2025-08-06",69.3,69.303,68.82,69.07,-0.09,54800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1918,"percent_change":463,"volume":2356,"transactions":9,"vwap":2355},"2025-08-05",69.25,69.319,68.49,69.16,49800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":1403,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-04",68.24,69.040001,1.66,57900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-01",68.14,68.15,66.96,67.91,-1.1,-1.59,76400,{"date":2373,"open":2339,"high":2374,"low":2375,"close":2376,"change":94,"percent_change":2369,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",69.914,68.98,69.010002,100800,{"date":2379,"open":1861,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":815,"volume":2384,"transactions":9,"vwap":2382},"2025-07-30",70.59,69.34,69.78,-0.19,92800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1164,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-29",70.58,70.65,69.89,69.97,-0.54,51100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":37,"percent_change":975,"volume":2399,"transactions":9,"vwap":2398},"2025-07-28",70.47,70.53,70.232,70.35,44900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":293,"percent_change":1812,"volume":2406,"transactions":9,"vwap":2405},"2025-07-25",70.45,70.61,69.91,70.57,60100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":1068,"percent_change":2369,"volume":2412,"transactions":9,"vwap":2411},"2025-07-24",70.68,70.709,70.080002,228400,{"date":2414,"open":2396,"high":2303,"low":2298,"close":2415,"change":872,"percent_change":110,"volume":2416,"transactions":9,"vwap":2415},"2025-07-23",70.86,149200,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2272,"change":2251,"percent_change":1661,"volume":2257,"transactions":9,"vwap":2272},"2025-07-22",69.065002,70.27,{"date":2422,"open":2423,"high":2272,"low":2424,"close":2425,"change":605,"percent_change":393,"volume":2014,"transactions":9,"vwap":2425},"2025-07-21",70.059998,69.33,69.38,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2382,"change":1520,"percent_change":45,"volume":2430,"transactions":9,"vwap":2382},"2025-07-18",70.39,69.55,88000,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":210,"percent_change":1678,"volume":2436,"transactions":9,"vwap":2435},"2025-07-17",69.059998,70.019997,69.93,91800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2433,"change":363,"percent_change":1008,"volume":2442,"transactions":9,"vwap":2433},"2025-07-16",68.81,69.12,68.2,62200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":454,"percent_change":2370,"volume":2448,"transactions":9,"vwap":2447},"2025-07-15",70.089996,68.53,68.55,65700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1653,"percent_change":2256,"volume":2454,"transactions":9,"vwap":2453},"2025-07-14",69.18,69.74,69.66,57400,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2083,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-11",69.79,69.386,69.46,-1.05,54200,{"date":2463,"open":2452,"high":2395,"low":2464,"close":2465,"change":1234,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-10",69.7,70.2,0.57,46200,{"date":2469,"open":2453,"high":2274,"low":2470,"close":2471,"change":939,"percent_change":872,"volume":2472,"transactions":9,"vwap":2471},"2025-07-09",69.195,69.8,105400,{"date":2474,"open":2475,"high":2339,"low":2476,"close":2344,"change":321,"percent_change":199,"volume":2477,"transactions":9,"vwap":2344},"2025-07-08",69.22,69.089996,60200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":453,"volume":2485,"transactions":9,"vwap":2483},"2025-07-07",69.32,69.64,68.56,68.93,-0.71,91600,{"date":2487,"open":2488,"high":2382,"low":2488,"close":2481,"change":362,"percent_change":1939,"volume":2489,"transactions":9,"vwap":2481},"2025-07-03",69.4,75300,{"date":2491,"open":2492,"high":2332,"low":2493,"close":2332,"change":873,"percent_change":596,"volume":2494,"transactions":9,"vwap":2332},"2025-07-02",68.46,68.348,64800,{"date":2496,"open":2497,"high":2375,"low":2497,"close":2498,"change":1359,"percent_change":1274,"volume":2499,"transactions":9,"vwap":2498},"2025-07-01",67.4,68.39,83400,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1653,"percent_change":857,"volume":2505,"transactions":9,"vwap":2504},"2025-06-30",68.059998,67.56,67.78,75500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1926,"percent_change":71,"volume":2512,"transactions":9,"vwap":2511},"2025-06-27",67.72,68.080002,67.205,67.58,235000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2008,"volume":2489,"transactions":9,"vwap":2516},"2025-06-26",66.92,67.53,66.9,0.96,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2522,"change":1705,"percent_change":342,"volume":2356,"transactions":9,"vwap":2522},"2025-06-25",67.29,66.57,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":424,"percent_change":1661,"volume":2529,"transactions":9,"vwap":2528},"2025-06-24",67.11,67.38,66.74,67.21,98300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":716,"volume":2536,"transactions":9,"vwap":2533},"2025-06-23",65.59,66.48,65.339,0.62,53700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":473,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-20",66.55,66.65,65.585,65.86,-0.05,61000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":221,"percent_change":828,"volume":2551,"transactions":9,"vwap":2550},"2025-06-18",65.64,66.23,65.35,65.89,54900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":726,"percent_change":2136,"volume":2557,"transactions":9,"vwap":2556},"2025-06-17",65.57,66.07,65.47,81500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":502,"percent_change":2564,"volume":795,"transactions":9,"vwap":2563},"2025-06-16",66.040001,66.45,65.785,66.15,0.88,{"date":2566,"open":2567,"high":2568,"low":2549,"close":2554,"change":924,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2554},"2025-06-13",65.81,66.31,-1.71,99700,{"date":2572,"open":2561,"high":2527,"low":2573,"close":2574,"change":778,"percent_change":2348,"volume":2575,"transactions":9,"vwap":2574},"2025-06-12",66.252,66.71,152300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":352,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-11",67.22,67.41,66.7,66.77,-0.39,199900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":569,"percent_change":221,"volume":2590,"transactions":9,"vwap":2589},"2025-06-10",67,67.346,66.8,67.029999,86500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1918,"percent_change":404,"volume":2597,"transactions":9,"vwap":2596},"2025-06-09",67.050003,67.12,66.56,66.75,193200,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":210,"percent_change":1693,"volume":2157,"transactions":9,"vwap":2602},"2025-06-06",66.69,66.28,66.63,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":778,"percent_change":2348,"volume":2609,"transactions":9,"vwap":2608},"2025-06-05",65.84,66.165,65.45,65.76,152700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2348,"percent_change":1903,"volume":2616,"transactions":9,"vwap":2615},"2025-06-04",65.9,66.080002,65.706,65.82,81100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":210,"percent_change":2623,"volume":2544,"transactions":9,"vwap":2622},"2025-06-03",65.2,66.010002,64.92,65.91,1.34,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2626},"2025-06-02",65.040001,64.010002,0.06,0.09,81400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1372,"percent_change":492,"volume":2637,"transactions":9,"vwap":2636},"2025-05-30",64.74,65.18,64.54,64.98,63800,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":404,"percent_change":569,"volume":2643,"transactions":9,"vwap":2642},"2025-05-29",65.43,64.685,65.26,148700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":125,"percent_change":887,"volume":2650,"transactions":9,"vwap":2649},"2025-05-28",65.79,66.019997,65,65.080002,49500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":879,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-05-27",65.32,65.7,64.638,65.66,2.12,165300,{"date":2660,"open":126,"high":2661,"low":2662,"close":2663,"change":1903,"percent_change":37,"volume":2664,"transactions":9,"vwap":2663},"2025-05-23",64.45,63.268,64.3,85800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1926,"volume":2672,"transactions":9,"vwap":2670},"2025-05-22",64.28,64.78,63.98,64.44,0.035,792900,{"date":2674,"open":2675,"high":2654,"low":2663,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-21",65.6,64.405,-1.755,-2.65,69100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2348,"percent_change":1903,"volume":2686,"transactions":9,"vwap":2685},"2025-05-20",66.13,66.395,65.95,66.16,168300,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":980,"percent_change":149,"volume":2692,"transactions":9,"vwap":2691},"2025-05-19",65.4,66.35,66.25,110900,{"date":2694,"open":2684,"high":2522,"low":2605,"close":2533,"change":559,"percent_change":2695,"volume":2085,"transactions":9,"vwap":2533},"2025-05-16",0.85,{"date":2697,"open":2549,"high":2698,"low":2699,"close":2698,"change":2111,"percent_change":321,"volume":2700,"transactions":9,"vwap":2698},"2025-05-15",65.92,65.272,122300,{"date":2702,"open":2550,"high":2703,"low":2704,"close":2705,"change":115,"percent_change":105,"volume":2706,"transactions":9,"vwap":2705},"2025-05-14",65.969,65.56,65.68,115500,{"date":2708,"open":2709,"high":2690,"low":2710,"close":2711,"change":549,"percent_change":673,"volume":2712,"transactions":9,"vwap":2711},"2025-05-13",66.089996,65.905,66,193800,{"date":2714,"open":2605,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-12",66.18,65.154,65.77,2.32,3.66,222300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":473,"percent_change":2543,"volume":2727,"transactions":9,"vwap":2726},"2025-05-09",63.69,63.93,63.224,63.45,118600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":717,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-08",63.040001,64,62.8,63.48,1.7,82000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":262,"percent_change":1234,"volume":2742,"transactions":9,"vwap":2741},"2025-05-07",62.39,62.67,61.963,62.42,166500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1040,"percent_change":770,"volume":2749,"transactions":9,"vwap":2748},"2025-05-06",62.080002,62.55,61.613,62.17,314700,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":100,"percent_change":105,"volume":2755,"transactions":9,"vwap":2754},"2025-05-05",62.34,63.11,62.62,226200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2168,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-02",62.46,63.133,62.275,62.92,2.16,65100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":569,"percent_change":682,"volume":2770,"transactions":9,"vwap":2769},"2025-05-01",61.66,62.16,61.17,61.59,173200,{"date":2772,"open":2773,"high":2774,"low":176,"close":2775,"change":352,"percent_change":230,"volume":2776,"transactions":9,"vwap":2775},"2025-04-30",60.63,61.41,61.31,152100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1258,"percent_change":558,"volume":2783,"transactions":9,"vwap":2782},"2025-04-29",61.11,61.77,60.79,61.57,184000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":262,"percent_change":1259,"volume":2790,"transactions":9,"vwap":2789},"2025-04-28",60.96,61.54,60.51,61.25,196600,{"date":180,"open":2788,"high":2792,"low":2793,"close":2792,"change":293,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},61,60.36,0.81,103300]