[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTM":3,"homepage-market-summary":30,"stock-historical-SPTM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTM","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},"State Street SPDR Portfolio S&P 1500 Composite Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0669,1.00094,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},93.82,93.63,93.89,93.38,94.15,-0.33,-0.35,316715.012995,94.615,76.54,713621.8720223347,95.6,6535,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":23,"price":150,"is_up":39},"Comm Services","XLC",111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},65.77,663773,242277089.877606,40.32,"2025-04-25",[182,185,194,204,215,226,236,246,256,267,278,288,298,308,318,327,338,348,358,367,376,386,394,401,412,420,430,439,450,458,467,476,484,494,502,513,521,529,539,549,559,567,576,582,591,600,608,617,628,639,650,659,669,680,690,699,710,717,728,739,749,760,767,776,781,789,796,805,812,816,823,831,838,845,853,861,869,878,886,893,900,908,916,924,930,938,947,954,959,967,973,979,984,991,997,1002,1009,1013,1020,1028,1036,1041,1050,1056,1061,1065,1072,1079,1086,1094,1100,1108,1115,1123,1131,1136,1143,1150,1159,1167,1176,1183,1190,1198,1206,1214,1221,1229,1237,1245,1252,1260,1268,1274,1282,1290,1298,1304,1312,1318,1326,1335,1342,1350,1356,1364,1370,1376,1383,1390,1397,1404,1411,1417,1425,1432,1439,1446,1454,1460,1467,1474,1481,1486,1493,1501,1508,1515,1522,1529,1536,1541,1546,1550,1555,1560,1564,1569,1576,1583,1588,1595,1600,1607,1612,1617,1620,1625,1628,1632,1636,1639,1643,1649,1654,1658,1665,1670,1673,1679,1684,1691,1699,1704,1708,1716,1721,1724,1728,1732,1737,1740,1745,1752,1757,1762,1768,1775,1783,1789,1795,1801,1809,1815,1822,1829,1833,1839,1846,1852,1859,1865,1871,1874,1879,1883,1887,1891,1897,1902,1907,1913,1920,1927,1930,1936,1942,1947,1952,1960,1965,1971,1974,1979,1984,1988,1993,1998,2004,2009,2015,2020,2024,2029,2034,2039,2044,2048,2054,2058,2063,2070,2075,2081,2087,2093,2100,2105,2110,2116,2121,2128,2132,2137,2144,2150,2157,2164,2168,2172,2178,2186,2192,2197,2202,2209,2216,2223,2229,2236,2240,2246,2251,2256,2261,2266,2273,2279,2284,2290,2296,2300,2307,2312,2318,2323,2330,2337,2343,2349,2355,2360,2366,2374,2381,2389,2396,2403,2411,2419,2426,2432,2438,2444,2449,2454,2461,2468,2474,2480,2487,2494,2500,2507,2515,2521,2528,2535,2542,2548,2554,2560,2566,2571,2579,2586,2593,2600,2609,2616,2623,2630,2636,2642,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4973,93.7234,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",94.02,94.435,0.54,0.58,354377.703616,6720,94.2355,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",93.04,93.845,93.61,0.59,0.63,312990.199142,4154,93.4623,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",93.11,93.39,92.77,93.02,0.73,0.79,428202.93995,4101,93.0928,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",92.33,92.5,91.69,92.29,0.24,0.26,1237975.971011,8885,92.063,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",92.63,92.91,92.05,-0.26,-0.28,525088.606553,5368,92.6691,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",92.67,92.08,92.31,-0.18,-0.19,721083.559758,4966,92.2566,{"date":247,"open":208,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",92.94,92.27,92.49,-0.7,-0.75,711447.120572,5107,92.5741,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",92.85,93.29,92.61,93.19,0.48,0.52,419717.381543,5091,93.0374,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",92.3,92.9,92.23,92.71,-0.1,-0.11,481638.113001,6702,92.6449,{"date":279,"open":207,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",93.4196,92.655,92.81,-0.67,-0.72,428293.494723,5421,92.9875,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",93.5,93.685,93.37,93.48,0.02,375982.101205,3867,93.5222,{"date":299,"open":300,"high":301,"low":228,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",92.66,93.62,93.46,1.1,1.19,403495.472399,3758,93.1598,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":72,"volume":315,"transactions":316,"vwap":317},"2026-09-18",92.38,92.39,91.945,92.36,0.06,337492.342522,5712,92.1862,{"date":319,"open":320,"high":320,"low":321,"close":269,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",92.41,92.02,0.98,1.07,399667.270069,6028,92.242,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",91.99,92.215,90.765,91.32,-0.4,-0.44,549946.94597,5608,91.6065,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",92.03,91.57,91.72,-0.41,-0.45,332341.811289,3885,91.7067,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":344,"volume":355,"transactions":356,"vwap":357},"2026-09-14",91.95,92.45,91.7899,92.13,-0.42,700656.295575,4170,92.2376,{"date":359,"open":260,"high":360,"low":218,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",92.795,92.55,0.74,0.81,317101.911945,3635,92.6666,{"date":368,"open":369,"high":239,"low":370,"close":371,"change":372,"percent_change":126,"volume":373,"transactions":374,"vwap":375},"2026-09-10",91.82,91.6599,91.81,-0.54,315656.711301,4574,91.8382,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",92.62,92.2198,92.35,-0.46,-0.5,277936.201744,6600,92.4441,{"date":387,"open":388,"high":388,"low":389,"close":282,"change":126,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",93.28,92.75,-0.62,335794.523457,6211,92.9901,{"date":395,"open":396,"high":198,"low":397,"close":207,"change":232,"percent_change":101,"volume":398,"transactions":399,"vwap":400},"2026-09-04",93.52,93.2208,437601.185013,4831,93.362,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",93.09,93.775,93,93.67,0.96,1.04,352068.003856,4191,93.5418,{"date":413,"open":217,"high":414,"low":217,"close":272,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",92.87,0.42,0.46,770721.833396,10171,92.6902,{"date":421,"open":422,"high":423,"low":424,"close":220,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",92.4,92.675,92.04,-0.63,-0.68,302819.272383,7616,92.3768,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":22,"percent_change":23,"volume":436,"transactions":437,"vwap":438},"2026-08-31",93.01,93.0977,92.7,92.92,335937.640212,5790,92.8749,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",93.66,93.98,93.16,93.25,-0.29,-0.31,335094.724174,4655,93.4113,{"date":451,"open":388,"high":406,"low":403,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",93.54,0.57,0.61,2721938.635877,4549,93.6166,{"date":459,"open":460,"high":206,"low":461,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",92.79,92.72,92.97,0.04,334651.718994,3843,92.9326,{"date":468,"open":248,"high":469,"low":470,"close":471,"change":222,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",93.047,92.605,92.93,0.28,345421.85978,7511,92.8232,{"date":477,"open":478,"high":478,"low":479,"close":238,"change":480,"percent_change":445,"volume":481,"transactions":482,"vwap":483},"2026-08-24",92.86,92.54,-0.27,286837.412744,4873,92.6802,{"date":485,"open":486,"high":487,"low":488,"close":248,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",92.98,93.165,92.755,0.4,0.43,257354.473629,4401,92.9463,{"date":495,"open":486,"high":496,"low":218,"close":479,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",93.22,-0.78,-0.84,294798.670375,5379,92.8651,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",93.56,93.765,93.2498,93.32,0.15,0.16,318367.657767,5237,93.4726,{"date":514,"open":515,"high":516,"low":206,"close":517,"change":426,"percent_change":284,"volume":518,"transactions":519,"vwap":520},"2026-08-18",93.43,93.455,93.17,344743.575452,9929,93.3007,{"date":522,"open":523,"high":523,"low":197,"close":524,"change":334,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",94.29,93.85,-0.47,359533.961519,5832,94.0745,{"date":530,"open":531,"high":532,"low":533,"close":523,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",94.54,94.5886,94.185,-0.15,-0.16,310783.203421,4131,94.3248,{"date":540,"open":541,"high":25,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",94.13,94.07,94.44,0.64,0.68,367778.037737,4607,94.3767,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",94.03,93.655,93.8,0.23,0.25,333397.155565,4503,93.8274,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":480,"percent_change":445,"volume":564,"transactions":565,"vwap":566},"2026-08-11",94.01,93.45,93.57,296751.67345,6760,93.6837,{"date":568,"open":569,"high":542,"low":570,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",93.76,93.705,93.84,-0.05,330447.272579,7409,93.8552,{"date":577,"open":18,"high":578,"low":579,"close":19,"change":200,"percent_change":545,"volume":580,"transactions":276,"vwap":581},"2026-08-07",93.96,93.4551,301404.720247,93.7788,{"date":583,"open":584,"high":570,"low":585,"close":586,"change":242,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",93.44,93.18,93.26,-0.2,362121.874423,6458,93.383,{"date":592,"open":593,"high":594,"low":595,"close":562,"change":38,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",94.21,94.3,93.42,-0.23,575945.746192,7821,93.7616,{"date":601,"open":310,"high":602,"low":310,"close":406,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",93.905,1.65,1.79,869187.584199,13716,93.4753,{"date":609,"open":610,"high":611,"low":610,"close":321,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",90.94,92.105,1.29,1.42,438864.033049,7268,91.8655,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",90.5,90.945,89.63,90.73,0.56,0.62,342644.085186,6118,90.3848,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",89.56,90.22,89.3,90.17,1.48,1.67,372782.671702,6070,89.8036,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",90,90.28,88.665,88.69,-1.42,-1.58,496840.5953,8286,89.3894,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":555,"percent_change":472,"volume":656,"transactions":657,"vwap":658},"2026-07-28",89.82,90.3051,89.555,90.11,371204.784251,9763,90.0442,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":314,"volume":666,"transactions":667,"vwap":668},"2026-07-27",90.53,90.62,89.48,89.86,0.05,409727.229169,7420,89.7833,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",89.74,90.38,89.64,89.81,0.1,0.11,604849.019968,5822,89.85,{"date":681,"open":674,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",90.2297,89.355,89.71,-1.06,-1.17,397892.573152,6566,89.7064,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":274,"percent_change":121,"volume":696,"transactions":697,"vwap":698},"2026-07-22",90.75,91.1,90.715,90.77,578681.517197,3660,90.8839,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",90.63,90.98,90.383,90.88,0.75,0.83,399216.838109,7604,90.8135,{"date":711,"open":692,"high":610,"low":712,"close":713,"change":535,"percent_change":241,"volume":714,"transactions":715,"vwap":716},"2026-07-20",90.09,90.13,472556.40553,7358,90.4504,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",90.1,90.8,90.0299,90.29,-0.9,-0.99,627615.364562,9234,90.4552,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",91.39,91.6377,90.86,91.19,-0.39,-0.43,488614.107836,7690,91.2889,{"date":740,"open":741,"high":342,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",91.49,91.085,91.58,0.31,0.34,316473.368774,4995,91.4304,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",91.23,91.435,90.95,91.27,0.33,0.36,385561.043035,9285,91.2546,{"date":761,"open":730,"high":762,"low":720,"close":610,"change":283,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",91.515,-0.73,400156.657462,6179,91.0928,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",91.26,91.67,90.82,91.61,0.35,0.38,560900,{"date":777,"open":778,"high":332,"low":661,"close":769,"change":211,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-09",90.7,0.87,331400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":446,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",90.32,90.55,89.77,90.47,-0.34,454800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":381,"percent_change":382,"volume":795,"transactions":9,"vwap":794},"2026-07-07",91.12,91.21,90.54,90.78,385200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",90.99,91.38,90.85,91.24,0.7,0.77,378300,{"date":806,"open":807,"high":808,"low":809,"close":793,"change":810,"percent_change":273,"volume":811,"transactions":9,"vwap":793},"2026-07-02",90.89,91.31,89.92,-0.09,430700,{"date":813,"open":661,"high":791,"low":814,"close":701,"change":535,"percent_change":241,"volume":815,"transactions":9,"vwap":701},"2026-07-01",90.3,389100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":544,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",90.12,90.96,90.79,0.71,389000,{"date":824,"open":673,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",90.18,89.07,90.15,1.18,1.33,910800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":161,"percent_change":232,"volume":837,"transactions":9,"vwap":836},"2026-06-26",88.71,89.6,88.54,88.97,483500,{"date":839,"open":664,"high":840,"low":841,"close":842,"change":72,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",89.91,88.84,89.22,0.08,705100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-24",89.32,89.95,88.88,89.15,-0.03,709900,{"date":854,"open":855,"high":679,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",89.059998,89,89.18,-1.19,-1.32,388000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":372,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-22",90.72,91.059998,90.27,90.37,-0.59,415500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",90.97,91.07,90.57,90.91,0.95,1.06,455700,{"date":879,"open":792,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",91.3,89.76,89.96,-1.15,-1.26,719600,{"date":887,"open":772,"high":888,"low":864,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",91.74,91.11,-0.49,-0.53,471700,{"date":894,"open":332,"high":895,"low":332,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",91.88,91.6,1.46,1.62,537400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":416,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",89.99,90.48,89.4,90.14,0.51,777400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":604,"volume":915,"transactions":9,"vwap":913},"2026-06-11",88.52,89.9,88.07,89.68,1.58,781800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":646,"volume":923,"transactions":9,"vwap":921},"2026-06-10",89.010002,89.67,88.089996,88.099998,-1.41,701400,{"date":925,"open":825,"high":926,"low":927,"close":928,"change":241,"percent_change":587,"volume":929,"transactions":9,"vwap":928},"2026-06-09",90.66,87.74,89.51,780400,{"date":931,"open":655,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",90.4,89.59,89.69,0.27,0.3,458300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",91.15,91.25,89.23,89.42,-2.35,-2.56,489300,{"date":948,"open":940,"high":949,"low":950,"close":951,"change":952,"percent_change":490,"volume":953,"transactions":9,"vwap":951},"2026-06-04",91.93,91.13,91.77,0.39,420300,{"date":955,"open":956,"high":949,"low":957,"close":799,"change":390,"percent_change":283,"volume":958,"transactions":9,"vwap":799},"2026-06-03",91.87,91.34,464500,{"date":960,"open":961,"high":962,"low":219,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",91.7,92.12,92,0.18,0.2,575800,{"date":968,"open":741,"high":969,"low":730,"close":369,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":369},"2026-06-01",92.059998,0.19,0.21,522400,{"date":974,"open":743,"high":975,"low":976,"close":977,"change":554,"percent_change":555,"volume":978,"transactions":9,"vwap":977},"2026-05-29",91.83,91.44,91.63,382900,{"date":980,"open":732,"high":741,"low":794,"close":981,"change":982,"percent_change":262,"volume":983,"transactions":9,"vwap":981},"2026-05-28",91.4,0.44,478100,{"date":985,"open":986,"high":987,"low":988,"close":819,"change":989,"percent_change":989,"volume":990,"transactions":9,"vwap":819},"2026-05-27",91.050003,91.099998,90.71,0.01,452100,{"date":992,"open":993,"high":940,"low":863,"close":753,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":753},"2026-05-26",90.81,0.6,0.66,311300,{"date":998,"open":999,"high":988,"low":631,"close":1000,"change":774,"percent_change":415,"volume":1001,"transactions":9,"vwap":1000},"2026-05-22",90.34,90.35,459500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":971,"percent_change":554,"volume":1008,"transactions":9,"vwap":1007},"2026-05-21",89.39,90.16,89.27,89.97,542700,{"date":1010,"open":856,"high":674,"low":1011,"close":881,"change":322,"percent_change":303,"volume":1012,"transactions":9,"vwap":881},"2026-05-20",88.85,868000,{"date":1014,"open":1015,"high":1006,"low":1016,"close":1017,"change":1018,"percent_change":283,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",88.91,88.55,88.78,-0.6,591500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":810,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",89.61,89.78,88.82,89.38,-0.08,687300,{"date":1029,"open":652,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",89.94,89.34,89.46,-1.1,-1.21,447700,{"date":1037,"open":713,"high":692,"low":1038,"close":1039,"change":1040,"percent_change":705,"volume":780,"transactions":9,"vwap":1039},"2026-05-14",90.080002,90.56,0.67,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",89.53,90.07,89.12,89.89,0.45,0.5,365700,{"date":1051,"open":1004,"high":1052,"low":1053,"close":1054,"change":535,"percent_change":241,"volume":1055,"transactions":9,"vwap":1054},"2026-05-12",89.52,88.68,89.44,567900,{"date":1057,"open":1058,"high":652,"low":1058,"close":834,"change":1059,"percent_change":509,"volume":1060,"transactions":9,"vwap":834},"2026-05-11",89.36,0.14,752100,{"date":1062,"open":1063,"high":1043,"low":1045,"close":1032,"change":802,"percent_change":211,"volume":1064,"transactions":9,"vwap":1032},"2026-05-08",89.19,374700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":23,"percent_change":734,"volume":1071,"transactions":9,"vwap":1070},"2026-05-07",89.21,89.33,88.56,88.76,492700,{"date":1073,"open":1074,"high":857,"low":1075,"close":1076,"change":1077,"percent_change":613,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",88.5,88.4,89.11,1.25,437600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":706,"volume":1085,"transactions":9,"vwap":1083},"2026-05-05",87.56,88.029999,87.86,0.72,464200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":116,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",87.35,87.67,86.79,87.14,-0.37,542900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":971,"percent_change":221,"volume":1099,"transactions":9,"vwap":1098},"2026-05-01",87.63,87.99,87.46,519700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":779,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",86.72,87.39,86.29,87.25,1.01,499400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":851,"percent_change":851,"volume":1114,"transactions":9,"vwap":1113},"2026-04-29",86.33,86.45,85.97,86.38,670300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":334,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",86.4,86.6,86.15,86.41,-0.51,500000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":676,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",86.58,86.91,86.55,86.85,0.13,464600,{"date":1132,"open":1113,"high":1090,"low":1133,"close":1134,"change":544,"percent_change":362,"volume":1135,"transactions":9,"vwap":1134},"2026-04-24",86.13,86.74,536700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":116,"percent_change":1092,"volume":1142,"transactions":9,"vwap":1141},"2026-04-23",86.26,86.54,85.33,86.099998,854700,{"date":1144,"open":1138,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":407,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",86.43,86.11,86.42,0.82,439200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",86.36,86.52,85.44,85.6,-0.56,-0.65,1337600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":535,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",86.12,86.28,85.87,86.16,-0.14,712400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",85.77,86.59,85.74,86.3,1.12,1.31,1094300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":971,"percent_change":555,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",85.16,85.34,84.86,85.18,715800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":453,"percent_change":545,"volume":1189,"transactions":9,"vwap":1188},"2026-04-15",84.54,85.050003,84.38,84.97,481700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":875,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-14",83.69,84.43,83.65,84.4,1.14,508100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":779,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",82.39,83.46,82.29,83.45,1.05,827000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":274,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",82.86,82.93,82.5,82.58,-0.13,483000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":262,"percent_change":190,"volume":1220,"transactions":9,"vwap":1219},"2026-04-09",82.13,82.84,81.96,82.69,1354400,{"date":1222,"open":1223,"high":1224,"low":122,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",82.31,82.32,82.21,2.04,2.54,859000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":72,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",79.9,80.2,79.21,80.17,0.09,1100500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":755,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-06",79.79,80.19,79.71,80.099998,0.41,1044200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":676,"percent_change":1059,"volume":1251,"transactions":9,"vwap":1250},"2026-04-02",78.65,80.029999,78.46,79.77,782300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":994,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",79.53,80.089996,79.42,79.66,0.76,1056400,{"date":1261,"open":1262,"high":1233,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",77.72,77.59,79.059998,2.2,2.86,1824500,{"date":1269,"open":1270,"high":1271,"low":26,"close":1272,"change":101,"percent_change":734,"volume":1273,"transactions":9,"vwap":1272},"2026-03-30",77.87,77.9,76.86,1384300,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",78.14,77.019997,77.16,-1.3,-1.66,1303700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1249,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1249},"2026-03-26",79.31,79.65,78.44,-1.39,-1.74,1345400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":982,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",80.07,80.34,79.51,79.85,0.55,954000,{"date":1299,"open":1300,"high":1295,"low":1301,"close":1302,"change":241,"percent_change":596,"volume":1303,"transactions":9,"vwap":1302},"2026-03-24",79.11,78.95,79.41,992100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":995,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-23",79.87,80.5,79.44,79.59,0.84,2487900,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1034,"percent_change":136,"volume":1317,"transactions":9,"vwap":1316},"2026-03-20",79.99,78.49,78.93,1673600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":46,"volume":1325,"transactions":9,"vwap":1323},"2026-03-19",79.72,80.53,79.54,80.14,-0.17,3737100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",81.14,81.29,80.29,80.31,-1.11,-1.36,1388600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":221,"percent_change":936,"volume":1341,"transactions":9,"vwap":1340},"2026-03-17",81.57,81.85,81.33,81.42,977100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1148,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",81.089996,81.54,80.97,81.18,1.02,935100,{"date":1351,"open":1352,"high":1337,"low":1353,"close":1354,"change":344,"percent_change":1156,"volume":1355,"transactions":9,"vwap":1354},"2026-03-13",81.19,80.26,80.36,2136800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":66,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",81.46,81.49,80.79,80.81,-1.57,1099700,{"date":1365,"open":1225,"high":1366,"low":1367,"close":1368,"change":810,"percent_change":274,"volume":1369,"transactions":9,"vwap":1368},"2026-03-11",82.51,81.72,82.099998,986400,{"date":1371,"open":1202,"high":1372,"low":1373,"close":1374,"change":1324,"percent_change":46,"volume":1375,"transactions":9,"vwap":1374},"2026-03-10",82.99,81.93,82.19,1594000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":545,"percent_change":706,"volume":1382,"transactions":9,"vwap":1381},"2026-03-09",80.87,82.55,80.37,82.36,2572800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":883,"percent_change":1287,"volume":1389,"transactions":9,"vwap":1388},"2026-03-06",81.8,82.089996,81.32,81.68,1826200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":382,"percent_change":1018,"volume":1396,"transactions":9,"vwap":1395},"2026-03-05",82.92,83.36,82.11,82.83,1574600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":623,"percent_change":545,"volume":1403,"transactions":9,"vwap":1402},"2026-03-04",83,83.55,82.67,83.33,1090200,{"date":1405,"open":1216,"high":1406,"low":1407,"close":1408,"change":81,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",83.050003,81.44,82.77,-0.95,2538200,{"date":1412,"open":1413,"high":1414,"low":1366,"close":1415,"change":1235,"percent_change":676,"volume":1416,"transactions":9,"vwap":1415},"2026-03-02",82.59,83.81,83.56,1579000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":334,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-27",83.07,83.54,82.94,83.47,-0.52,1135200,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":735,"volume":1431,"transactions":9,"vwap":1429},"2026-02-26",84.34,83.28,83.91,-0.36,3268100,{"date":1433,"open":1434,"high":1435,"low":1429,"close":1436,"change":1040,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-25",83.96,84.35,84.27,0.8,659100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":454,"percent_change":362,"volume":1445,"transactions":9,"vwap":1444},"2026-02-24",82.96,83.72,82.76,83.6,805700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1372,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1372},"2026-02-23",83.74,83.94,82.74,-0.94,-1.12,820600,{"date":1455,"open":1406,"high":1456,"low":1457,"close":1458,"change":624,"percent_change":362,"volume":1459,"transactions":9,"vwap":1458},"2026-02-20",83.98,83.019997,83.93,1137300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":38,"percent_change":231,"volume":1466,"transactions":9,"vwap":1465},"2026-02-19",83.24,83.5,82.95,83.31,829500,{"date":1468,"open":1465,"high":1469,"low":1470,"close":1471,"change":982,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-18",83.87,83.099998,83.53,0.53,655900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1129,"percent_change":509,"volume":1480,"transactions":9,"vwap":1479},"2026-02-17",82.81,83.35,82.25,83.089996,1046000,{"date":1482,"open":1421,"high":1483,"low":1484,"close":1441,"change":1235,"percent_change":676,"volume":1485,"transactions":9,"vwap":1441},"2026-02-13",83.52,82.42,737300,{"date":1487,"open":1488,"high":1489,"low":1443,"close":1490,"change":1491,"percent_change":136,"volume":1492,"transactions":9,"vwap":1490},"2026-02-12",84.48,84.62,82.87,-1.27,619100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1026,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",84.7,84.81,83.83,84.14,-0.07,580600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":46,"percent_change":161,"volume":1507,"transactions":9,"vwap":1506},"2026-02-10",84.55,84.71,84.16,84.21,460800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":774,"percent_change":1047,"volume":1514,"transactions":9,"vwap":1513},"2026-02-09",83.88,84.63,83.76,84.42,447900,{"date":1516,"open":1217,"high":1517,"low":1217,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",84.22,84.040001,1.66,2.02,664800,{"date":1523,"open":1524,"high":1470,"low":1525,"close":1526,"change":1527,"percent_change":883,"volume":1528,"transactions":9,"vwap":1526},"2026-02-05",82.73,82.17,82.38,-0.96,1108300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1430,"percent_change":735,"volume":1535,"transactions":9,"vwap":1534},"2026-02-04",83.85,83.97,82.82,83.34,1790700,{"date":1537,"open":1488,"high":1185,"low":1538,"close":1539,"change":425,"percent_change":252,"volume":1540,"transactions":9,"vwap":1539},"2026-02-03",83.010002,83.7,781000,{"date":1542,"open":1444,"high":1543,"low":1415,"close":1544,"change":73,"percent_change":623,"volume":1545,"transactions":9,"vwap":1544},"2026-02-02",84.53,84.33,766800,{"date":1547,"open":1531,"high":1505,"low":1465,"close":1548,"change":22,"percent_change":734,"volume":1549,"transactions":9,"vwap":1548},"2026-01-30",83.86,843200,{"date":1551,"open":1193,"high":1552,"low":1419,"close":1553,"change":121,"percent_change":1165,"volume":1554,"transactions":9,"vwap":1553},"2026-01-29",84.49,84.19,910300,{"date":1556,"open":1185,"high":1511,"low":1557,"close":1558,"change":810,"percent_change":274,"volume":1559,"transactions":9,"vwap":1558},"2026-01-28",84.17,84.31,737000,{"date":1561,"open":1506,"high":1488,"low":1498,"close":1195,"change":1562,"percent_change":774,"volume":1563,"transactions":9,"vwap":1195},"2026-01-27",0.32,532000,{"date":1565,"open":1566,"high":1506,"low":1566,"close":1567,"change":489,"percent_change":262,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",83.79,84.080002,462700,{"date":1570,"open":1571,"high":1572,"low":1463,"close":1573,"change":851,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",83.61,83.89,83.68,-0.04,338100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":415,"percent_change":1048,"volume":1582,"transactions":9,"vwap":1581},"2026-01-22",83.82,84,83.51,83.71,470900,{"date":1584,"open":1211,"high":1539,"low":1484,"close":1585,"change":1586,"percent_change":828,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",83.29,0.97,2705900,{"date":1589,"open":1590,"high":1591,"low":1374,"close":1224,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1224},"2026-01-20",82.8,83.16,-1.67,-1.99,1059200,{"date":1596,"open":1436,"high":1436,"low":1414,"close":1597,"change":1598,"percent_change":1499,"volume":1599,"transactions":9,"vwap":1597},"2026-01-16",83.99,-0.06,509400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":472,"percent_change":755,"volume":1606,"transactions":9,"vwap":1605},"2026-01-15",84.28,84.44,83.95,84.050003,451400,{"date":1608,"open":1414,"high":1572,"low":1609,"close":1610,"change":734,"percent_change":381,"volume":1611,"transactions":9,"vwap":1610},"2026-01-14",83.27,83.77,495400,{"date":1613,"open":1614,"high":1615,"low":1548,"close":1505,"change":274,"percent_change":1212,"volume":1616,"transactions":9,"vwap":1505},"2026-01-13",84.32,84.41,569800,{"date":1618,"open":1610,"high":1187,"low":1442,"close":1436,"change":1235,"percent_change":676,"volume":1619,"transactions":9,"vwap":1436},"2026-01-12",603100,{"date":1621,"open":1442,"high":1602,"low":1415,"close":1622,"change":190,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-09",84.18,0.69,1137600,{"date":1626,"open":1422,"high":1442,"low":1402,"close":1444,"change":665,"percent_change":314,"volume":1627,"transactions":9,"vwap":1444},"2026-01-08",558800,{"date":1629,"open":1469,"high":1630,"low":1483,"close":1400,"change":101,"percent_change":1430,"volume":1631,"transactions":9,"vwap":1400},"2026-01-07",84.059998,602700,{"date":1633,"open":1634,"high":1429,"low":1465,"close":1531,"change":623,"percent_change":1040,"volume":1635,"transactions":9,"vwap":1531},"2026-01-06",83.32,600500,{"date":1637,"open":1470,"high":1463,"low":1470,"close":1585,"change":994,"percent_change":210,"volume":1638,"transactions":9,"vwap":1585},"2026-01-05",646400,{"date":1640,"open":1421,"high":1479,"low":1641,"close":1219,"change":970,"percent_change":554,"volume":1642,"transactions":9,"vwap":1219},"2026-01-02",82.3,1029800,{"date":1644,"open":1645,"high":1591,"low":1646,"close":1210,"change":1647,"percent_change":763,"volume":1648,"transactions":9,"vwap":1210},"2025-12-31",83.12,82.48,-0.61,348400,{"date":1650,"open":1651,"high":1402,"low":1470,"close":1652,"change":535,"percent_change":242,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",83.22,83.11,410400,{"date":1655,"open":1651,"high":1656,"low":1406,"close":1609,"change":101,"percent_change":1430,"volume":1657,"transactions":9,"vwap":1609},"2025-12-29",83.44,422900,{"date":1659,"open":1660,"high":1581,"low":1661,"close":1662,"change":1663,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-26",83.62,83.43,83.57,0,318300,{"date":1666,"open":1667,"high":1668,"low":1428,"close":1662,"change":935,"percent_change":1562,"volume":1669,"transactions":9,"vwap":1662},"2025-12-24",83.3,83.64,405300,{"date":1671,"open":1476,"high":1634,"low":1476,"close":1667,"change":1562,"percent_change":952,"volume":1672,"transactions":9,"vwap":1667},"2025-12-23",494800,{"date":1674,"open":1533,"high":1675,"low":1524,"close":1676,"change":744,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-22",83.029999,82.98,0.37,511500,{"date":1680,"open":1225,"high":1681,"low":1225,"close":1401,"change":1084,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1401},"2025-12-19",82.75,0.88,496800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":453,"percent_change":802,"volume":1690,"transactions":9,"vwap":1689},"2025-12-18",82.14,82.47,81.78,81.95,755200,{"date":1692,"open":1693,"high":1200,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-17",82.34,81.34,81.38,-0.88,-1.07,767800,{"date":1700,"open":1701,"high":1366,"low":1688,"close":1702,"change":46,"percent_change":161,"volume":1703,"transactions":9,"vwap":1702},"2025-12-16",82.28,82.26,761100,{"date":1705,"open":1706,"high":1706,"low":1224,"close":1687,"change":1212,"percent_change":535,"volume":1707,"transactions":9,"vwap":1687},"2025-12-15",83.059998,710800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":723,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-12",83.37,83.49,82.33,82.6,-1.08,769500,{"date":1717,"open":1399,"high":1471,"low":1718,"close":1463,"change":1719,"percent_change":222,"volume":1720,"transactions":9,"vwap":1463},"2025-12-11",82.7,0.22,2592300,{"date":1722,"open":1379,"high":1203,"low":1687,"close":1428,"change":995,"percent_change":1437,"volume":1723,"transactions":9,"vwap":1428},"2025-12-10",1097500,{"date":1725,"open":1726,"high":1464,"low":1713,"close":1726,"change":1026,"percent_change":273,"volume":1727,"transactions":9,"vwap":1726},"2025-12-09",82.62,427600,{"date":1729,"open":1730,"high":1730,"low":1687,"close":1718,"change":480,"percent_change":22,"volume":1731,"transactions":9,"vwap":1718},"2025-12-08",83.080002,533200,{"date":1733,"open":1734,"high":1585,"low":1217,"close":1734,"change":1735,"percent_change":971,"volume":1736,"transactions":9,"vwap":1734},"2025-12-05",82.97,0.17,416000,{"date":1738,"open":1209,"high":1209,"low":1646,"close":1590,"change":843,"percent_change":675,"volume":1739,"transactions":9,"vwap":1590},"2025-12-04",1122100,{"date":1741,"open":1202,"high":1208,"low":1478,"close":1742,"change":1743,"percent_change":773,"volume":1744,"transactions":9,"vwap":1742},"2025-12-03",82.72,0.29,362000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":508,"percent_change":964,"volume":1751,"transactions":9,"vwap":1750},"2025-12-02",82.49,82.68,82.18,82.43,1020000,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1701,"change":734,"percent_change":525,"volume":1756,"transactions":9,"vwap":1701},"2025-12-01",82.12,82.65,1360200,{"date":1758,"open":1759,"high":1760,"low":1200,"close":1401,"change":982,"percent_change":189,"volume":1761,"transactions":9,"vwap":1401},"2025-11-28",82.41,82.71,193400,{"date":1763,"open":1764,"high":1210,"low":1765,"close":1766,"change":263,"percent_change":544,"volume":1767,"transactions":9,"vwap":1766},"2025-11-26",82,81.94,82.23,352400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1204,"volume":1582,"transactions":9,"vwap":1773},"2025-11-25",80.84,81.81,80.43,81.71,0.85,{"date":1776,"open":1323,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-24",81.010002,80.010002,80.86,1.17,1.47,642200,{"date":1784,"open":1785,"high":1354,"low":1786,"close":1787,"change":1682,"percent_change":1173,"volume":1788,"transactions":9,"vwap":1787},"2025-11-21",79.099998,78.69,79.69,1091000,{"date":1790,"open":1329,"high":1791,"low":1792,"close":1793,"change":884,"percent_change":1362,"volume":1794,"transactions":9,"vwap":1793},"2025-11-20",81.59,78.76,78.81,962000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1292,"change":1562,"percent_change":489,"volume":1800,"transactions":9,"vwap":1292},"2025-11-19",79.84,80.61,79.6,455200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1647,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-18",79.94,80.35,79.24,79.75,-0.76,933500,{"date":1810,"open":1811,"high":1695,"low":1314,"close":1354,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1354},"2025-11-17",80.96,-0.81,-1,479400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1026,"percent_change":273,"volume":1821,"transactions":9,"vwap":1820},"2025-11-14",80.38,81.64,80.22,81.17,588300,{"date":1823,"open":1225,"high":1701,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-13",81.040001,81.25,-1.34,-1.62,789500,{"date":1830,"open":1450,"high":1533,"low":1831,"close":1413,"change":314,"percent_change":72,"volume":1832,"transactions":9,"vwap":1413},"2025-11-12",82.35,365200,{"date":1834,"open":1835,"high":1726,"low":1836,"close":1837,"change":1735,"percent_change":971,"volume":1838,"transactions":9,"vwap":1837},"2025-11-11",82.15,82.07,82.53,423000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1381,"change":1844,"percent_change":634,"volume":1845,"transactions":9,"vwap":1381},"2025-11-10",81.88,82.46,81.62,1.2,783500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1059,"percent_change":1735,"volume":1851,"transactions":9,"vwap":1849},"2025-11-07",80.67,81.16,79.96,982500,{"date":1853,"open":1854,"high":1841,"low":1361,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-06",81.79,81.019997,-0.85,-1.04,680600,{"date":1860,"open":1861,"high":1701,"low":1862,"close":1863,"change":744,"percent_change":774,"volume":1864,"transactions":9,"vwap":1863},"2025-11-05",81.58,81.47,81.87,438200,{"date":1866,"open":1867,"high":1394,"low":1359,"close":1868,"change":724,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-04",81.63,81.56,-1.2,589300,{"date":1872,"open":1476,"high":1476,"low":1386,"close":1379,"change":964,"percent_change":1719,"volume":1873,"transactions":9,"vwap":1379},"2025-11-03",518400,{"date":1875,"open":1524,"high":1524,"low":1876,"close":1877,"change":222,"percent_change":1562,"volume":1878,"transactions":9,"vwap":1877},"2025-10-31",82.029999,82.37,766300,{"date":1880,"open":1379,"high":1208,"low":1394,"close":1394,"change":1881,"percent_change":1033,"volume":1882,"transactions":9,"vwap":1394},"2025-10-30",-0.91,922700,{"date":1884,"open":1591,"high":1634,"low":1366,"close":1457,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1457},"2025-10-29",-0.01,744000,{"date":1888,"open":1645,"high":1462,"low":1889,"close":1675,"change":1129,"percent_change":509,"volume":1890,"transactions":9,"vwap":1675},"2025-10-28",82.79,659200,{"date":1892,"open":1893,"high":1392,"low":1894,"close":1895,"change":407,"percent_change":1780,"volume":1896,"transactions":9,"vwap":1895},"2025-10-27",82.63,82.57,82.9,364900,{"date":1898,"open":1899,"high":1686,"low":1900,"close":1765,"change":544,"percent_change":211,"volume":1901,"transactions":9,"vwap":1765},"2025-10-24",81.86,81.84,407700,{"date":1903,"open":1378,"high":1407,"low":1904,"close":1905,"change":262,"percent_change":199,"volume":1906,"transactions":9,"vwap":1905},"2025-10-23",80.83,81.3,597400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":334,"percent_change":372,"volume":1912,"transactions":9,"vwap":1911},"2025-10-22",81.36,80.3,80.82,741700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":294,"percent_change":294,"volume":1919,"transactions":9,"vwap":1918},"2025-10-21",81.28,81.45,81.07,81.26,503100,{"date":1921,"open":1922,"high":1694,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-20",80.72,81.24,0.89,1.11,421600,{"date":1928,"open":1250,"high":1321,"low":1257,"close":1804,"change":1243,"percent_change":906,"volume":1929,"transactions":9,"vwap":1804},"2025-10-17",724800,{"date":1931,"open":1922,"high":1932,"low":1322,"close":1803,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1803},"2025-10-16",80.91,-0.57,-0.71,750400,{"date":1937,"open":1938,"high":1849,"low":1939,"close":1940,"change":1562,"percent_change":489,"volume":1941,"transactions":9,"vwap":1940},"2025-10-15",80.77,79.8,80.51,548600,{"date":1943,"open":1944,"high":1945,"low":1264,"close":1240,"change":851,"percent_change":1574,"volume":1946,"transactions":9,"vwap":1240},"2025-10-14",79.47,80.6,737500,{"date":1948,"open":1803,"high":1949,"low":1950,"close":1819,"change":1077,"percent_change":914,"volume":1951,"transactions":9,"vwap":1819},"2025-10-13",80.39,79.81,478700,{"date":1953,"open":1918,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-10",81.51,78.94,78.97,-2.2,-2.71,1043300,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1820,"change":445,"percent_change":1430,"volume":1964,"transactions":9,"vwap":1820},"2025-10-09",81.53,80.95,391100,{"date":1966,"open":1967,"high":1358,"low":1968,"close":1358,"change":1969,"percent_change":454,"volume":1970,"transactions":9,"vwap":1358},"2025-10-08",81.15,81,0.49,480900,{"date":1972,"open":1862,"high":1862,"low":1360,"close":1346,"change":23,"percent_change":735,"volume":1973,"transactions":9,"vwap":1346},"2025-10-07",483800,{"date":1975,"open":1339,"high":1976,"low":1977,"close":1387,"change":1743,"percent_change":756,"volume":1978,"transactions":9,"vwap":1387},"2025-10-06",81.43,81.059998,402000,{"date":1980,"open":1344,"high":1358,"low":1981,"close":1982,"change":989,"percent_change":989,"volume":1983,"transactions":9,"vwap":1982},"2025-10-03",80.93,81.029999,384000,{"date":1985,"open":1967,"high":1849,"low":1986,"close":1855,"change":843,"percent_change":675,"volume":1987,"transactions":9,"vwap":1855},"2025-10-02",80.71,421300,{"date":1989,"open":1804,"high":1855,"low":1990,"close":1991,"change":1743,"percent_change":756,"volume":1992,"transactions":9,"vwap":1991},"2025-10-01",80.33,80.94,433100,{"date":1994,"open":1330,"high":1995,"low":1242,"close":1996,"change":744,"percent_change":952,"volume":1997,"transactions":9,"vwap":1996},"2025-09-30",80.7,80.65,583100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1293,"change":964,"percent_change":1719,"volume":2003,"transactions":9,"vwap":1293},"2025-09-29",80.49,80.52,80.15,509600,{"date":2005,"open":1306,"high":2006,"low":1787,"close":2007,"change":1969,"percent_change":624,"volume":2008,"transactions":9,"vwap":2007},"2025-09-26",80.18,80.16,348100,{"date":2010,"open":1787,"high":2011,"low":2012,"close":2013,"change":734,"percent_change":890,"volume":2014,"transactions":9,"vwap":2013},"2025-09-25",79.82,79.26,79.67,416800,{"date":2016,"open":1321,"high":1321,"low":2017,"close":2018,"change":480,"percent_change":787,"volume":2019,"transactions":9,"vwap":2018},"2025-09-24",79.92,80.059998,373600,{"date":2021,"open":2022,"high":1779,"low":1232,"close":1990,"change":333,"percent_change":382,"volume":2023,"transactions":9,"vwap":1990},"2025-09-23",80.73,445600,{"date":2025,"open":2026,"high":1361,"low":2027,"close":2022,"change":1235,"percent_change":676,"volume":2028,"transactions":9,"vwap":2022},"2025-09-22",80.25,80.21,359400,{"date":2030,"open":1945,"high":2031,"low":1353,"close":2032,"change":744,"percent_change":952,"volume":2033,"transactions":9,"vwap":2032},"2025-09-19",80.74,80.64,270800,{"date":2035,"open":2036,"high":1798,"low":2037,"close":1990,"change":1047,"percent_change":623,"volume":2038,"transactions":9,"vwap":1990},"2025-09-18",80.28,80.050003,387800,{"date":2040,"open":1778,"high":2041,"low":1284,"close":2042,"change":1026,"percent_change":273,"volume":2043,"transactions":9,"vwap":2042},"2025-09-17",80.27,79.88,465900,{"date":2045,"open":1232,"high":1232,"low":2046,"close":1850,"change":121,"percent_change":534,"volume":2047,"transactions":9,"vwap":1850},"2025-09-16",79.86,440700,{"date":2049,"open":2050,"high":1323,"low":2051,"close":2052,"change":1677,"percent_change":416,"volume":2053,"transactions":9,"vwap":2052},"2025-09-15",79.98,79.93,80.080002,276500,{"date":2055,"open":2056,"high":2017,"low":2013,"close":1241,"change":1499,"percent_change":810,"volume":2057,"transactions":9,"vwap":1241},"2025-09-12",79.78,305700,{"date":2059,"open":2060,"high":2042,"low":2061,"close":2056,"change":802,"percent_change":1924,"volume":2062,"transactions":9,"vwap":2056},"2025-09-11",79.32,79.28,875800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1719,"percent_change":472,"volume":2069,"transactions":9,"vwap":2068},"2025-09-10",79.29,79.38,78.89,79.080002,616900,{"date":2071,"open":1792,"high":1955,"low":2072,"close":2073,"change":675,"percent_change":1129,"volume":2074,"transactions":9,"vwap":2073},"2025-09-09",78.52,78.86,313900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1792,"change":1735,"percent_change":1719,"volume":2080,"transactions":9,"vwap":1792},"2025-09-08",78.75,78.88,78.57,319500,{"date":2082,"open":1300,"high":2083,"low":2084,"close":2085,"change":535,"percent_change":587,"volume":2086,"transactions":9,"vwap":2085},"2025-09-05",79.19,78.11,78.59,407600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2077,"change":1623,"percent_change":1682,"volume":2092,"transactions":9,"vwap":2077},"2025-09-04",78.22,78.77,78.080002,282700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":745,"percent_change":982,"volume":2099,"transactions":9,"vwap":2098},"2025-09-03",77.98,78.13,77.7,78.059998,2900500,{"date":2101,"open":2102,"high":1262,"low":2103,"close":1262,"change":372,"percent_change":166,"volume":2104,"transactions":9,"vwap":1262},"2025-09-02",77.34,77.059998,496300,{"date":2106,"open":2085,"high":2085,"low":2107,"close":2108,"change":525,"percent_change":1018,"volume":2109,"transactions":9,"vwap":2108},"2025-08-29",78.050003,78.26,341100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":221,"percent_change":744,"volume":1983,"transactions":9,"vwap":2115},"2025-08-28",78.54,78.8,78.33,78.73,{"date":2117,"open":2118,"high":2079,"low":2119,"close":1315,"change":971,"percent_change":935,"volume":2120,"transactions":9,"vwap":1315},"2025-08-27",78.18,78.17,410700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":755,"percent_change":415,"volume":2127,"transactions":9,"vwap":2126},"2025-08-26",77.97,78.32,77.88,78.28,487600,{"date":2129,"open":1276,"high":2126,"low":2130,"close":2130,"change":23,"percent_change":344,"volume":2131,"transactions":9,"vwap":2130},"2025-08-25",77.95,467200,{"date":2133,"open":2134,"high":1249,"low":2134,"close":2135,"change":1077,"percent_change":898,"volume":2136,"transactions":9,"vwap":2135},"2025-08-22",77.27,78.3,420200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":231,"percent_change":787,"volume":2143,"transactions":9,"vwap":2142},"2025-08-21",77.13,77.3,76.84,77.050003,694100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":156,"percent_change":446,"volume":2149,"transactions":9,"vwap":2148},"2025-08-20",77.48,76.75,77.31,390900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":734,"percent_change":382,"volume":2156,"transactions":9,"vwap":2155},"2025-08-19",77.96,78.07,77.41,77.55,515700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1663,"percent_change":1663,"volume":2163,"transactions":9,"vwap":2162},"2025-08-18",77.89,77.99,77.81,77.94,363600,{"date":2165,"open":2135,"high":2135,"low":2166,"close":2162,"change":242,"percent_change":156,"volume":2167,"transactions":9,"vwap":2162},"2025-08-15",77.84,449900,{"date":2169,"open":1270,"high":2089,"low":2170,"close":2096,"change":1499,"percent_change":810,"volume":2171,"transactions":9,"vwap":2096},"2025-08-14",77.85,466000,{"date":2173,"open":2084,"high":2174,"low":2175,"close":2176,"change":745,"percent_change":982,"volume":2177,"transactions":9,"vwap":2176},"2025-08-13",78.29,77.92,78.2,632900,{"date":2179,"open":2180,"high":2125,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-12",77.23,77.099998,77.86,0.93,1.21,346000,{"date":2187,"open":2188,"high":2148,"low":2189,"close":2190,"change":1324,"percent_change":38,"volume":2191,"transactions":9,"vwap":2190},"2025-08-11",77.11,76.81,76.93,492000,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2181,"change":623,"percent_change":210,"volume":2196,"transactions":9,"vwap":2181},"2025-08-08",76.74,77.17,419200,{"date":2198,"open":2199,"high":2188,"low":2200,"close":26,"change":1499,"percent_change":810,"volume":2201,"transactions":9,"vwap":26},"2025-08-07",77.029999,76.18,430800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1048,"percent_change":995,"volume":2208,"transactions":9,"vwap":2207},"2025-08-06",76.24,76.69,76.089996,76.61,612100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":22,"percent_change":735,"volume":2215,"transactions":9,"vwap":2214},"2025-08-05",76.5,76.62,75.96,76.11,400900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":1173,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-04",75.82,76.44,75.81,1.49,467800,{"date":2224,"open":2220,"high":2220,"low":2225,"close":2226,"change":858,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-01",75.019997,75.32,-1.56,507000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":22,"percent_change":735,"volume":2235,"transactions":9,"vwap":2234},"2025-07-31",77.46,77.49,76.4,76.51,653700,{"date":2237,"open":2238,"high":2140,"low":26,"close":2141,"change":1324,"percent_change":38,"volume":2239,"transactions":9,"vwap":2141},"2025-07-30",77.080002,755400,{"date":2241,"open":2242,"high":2154,"low":2243,"close":2244,"change":242,"percent_change":161,"volume":2245,"transactions":9,"vwap":2244},"2025-07-29",77.37,76.91,77.010002,312600,{"date":2247,"open":2248,"high":2102,"low":2142,"close":2249,"change":851,"percent_change":1574,"volume":2250,"transactions":9,"vwap":2249},"2025-07-28",77.32,77.2,261000,{"date":2252,"open":2199,"high":2253,"low":2254,"close":2180,"change":773,"percent_change":416,"volume":2255,"transactions":9,"vwap":2180},"2025-07-25",77.29,76.94,328900,{"date":2257,"open":2258,"high":2188,"low":1272,"close":2259,"change":1663,"percent_change":1663,"volume":2260,"transactions":9,"vwap":2259},"2025-07-24",76.99,76.88,874400,{"date":2262,"open":2263,"high":2190,"low":2264,"close":2259,"change":199,"percent_change":803,"volume":2265,"transactions":9,"vwap":2259},"2025-07-23",76.6,76.42,509300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":675,"percent_change":1129,"volume":2272,"transactions":9,"vwap":2271},"2025-07-22",76.22,76.38,75.94,76.29,378200,{"date":2274,"open":2268,"high":2275,"low":2276,"close":2277,"change":676,"percent_change":1059,"volume":2278,"transactions":9,"vwap":2277},"2025-07-21",76.56,76.15,76.19,275100,{"date":2280,"open":2281,"high":2281,"low":2213,"close":2282,"change":810,"percent_change":121,"volume":2283,"transactions":9,"vwap":2282},"2025-07-18",76.39,76.080002,475000,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":262,"percent_change":200,"volume":2289,"transactions":9,"vwap":2288},"2025-07-17",75.69,76.21,76.17,475500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2286,"change":1743,"percent_change":774,"volume":2295,"transactions":9,"vwap":2286},"2025-07-16",75.64,75.74,74.9,999700,{"date":2297,"open":2200,"high":2200,"low":2298,"close":2298,"change":334,"percent_change":126,"volume":2299,"transactions":9,"vwap":2298},"2025-07-15",75.4,493400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":509,"percent_change":971,"volume":2306,"transactions":9,"vwap":2305},"2025-07-14",75.6,75.86,75.46,75.84,287100,{"date":2308,"open":2309,"high":2218,"low":2304,"close":2310,"change":446,"percent_change":343,"volume":2311,"transactions":9,"vwap":2310},"2025-07-11",75.65,75.68,344400,{"date":2313,"open":2314,"high":2315,"low":2309,"close":2316,"change":472,"percent_change":1677,"volume":2317,"transactions":9,"vwap":2316},"2025-07-10",75.79,76.12,75.99,295000,{"date":2319,"open":2302,"high":2220,"low":2320,"close":2321,"change":490,"percent_change":453,"volume":2322,"transactions":9,"vwap":2321},"2025-07-09",75.35,75.71,539300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":145,"percent_change":851,"volume":2329,"transactions":9,"vwap":2328},"2025-07-08",75.36,75.51,75.2,75.28,672000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":867,"percent_change":497,"volume":2336,"transactions":9,"vwap":2335},"2025-07-07",75.62,75.73,74.97,75.3,585900,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":454,"percent_change":363,"volume":2342,"transactions":9,"vwap":2341},"2025-07-03",75.59,76,75.89,230900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2328,"change":773,"percent_change":73,"volume":2348,"transactions":9,"vwap":2328},"2025-07-02",74.92,75.31,74.82,486600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":463,"percent_change":665,"volume":2322,"transactions":9,"vwap":2354},"2025-07-01",74.72,75.089996,74.67,74.93,{"date":2356,"open":2347,"high":2225,"low":2357,"close":2358,"change":756,"percent_change":262,"volume":2359,"transactions":9,"vwap":2358},"2025-06-30",74.55,74.89,459700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":755,"percent_change":982,"volume":892,"transactions":9,"vwap":2365},"2025-06-27",74.37,74.75,74.07,74.53,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":200,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-26",73.83,74.24,73.75,74.2,0.86,384700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":989,"percent_change":989,"volume":2380,"transactions":9,"vwap":2379},"2025-06-25",73.77,73.79,73.41,73.57,649800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":323,"volume":2388,"transactions":9,"vwap":2386},"2025-06-24",73.33,73.72,73.19,73.56,0.78,1488500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1047,"percent_change":624,"volume":2395,"transactions":9,"vwap":2394},"2025-06-23",72.12,72.84,71.78,72.78,695200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":535,"percent_change":38,"volume":2402,"transactions":9,"vwap":2401},"2025-06-20",72.85,72.91,72.14,72.33,750700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":294,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-18",72.56,72.93,72.38,72.49,0.03,851600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":425,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-17",72.8,72.97,72.39,72.47,-0.86,877400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":210,"percent_change":1106,"volume":2425,"transactions":9,"vwap":2424},"2025-06-16",72.83,73.31,72.81,73.099998,822600,{"date":2427,"open":2405,"high":2428,"low":2429,"close":2430,"change":2417,"percent_change":686,"volume":2431,"transactions":9,"vwap":2430},"2025-06-13",73,72.22,72.37,850500,{"date":2433,"open":2394,"high":2434,"low":2435,"close":2436,"change":935,"percent_change":1677,"volume":2437,"transactions":9,"vwap":2436},"2025-06-12",73.24,72.75,73.23,688500,{"date":2439,"open":2440,"high":2441,"low":2435,"close":2442,"change":156,"percent_change":22,"volume":2443,"transactions":9,"vwap":2442},"2025-06-11",73.32,73.44,72.96,603000,{"date":2445,"open":2399,"high":2446,"low":2447,"close":2448,"change":489,"percent_change":1296,"volume":953,"transactions":9,"vwap":2448},"2025-06-10",73.25,72.77,73.2,{"date":2450,"open":2413,"high":2451,"low":2452,"close":2413,"change":1129,"percent_change":964,"volume":2453,"transactions":9,"vwap":2413},"2025-06-09",72.99,72.68,657500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":210,"percent_change":1106,"volume":2460,"transactions":9,"vwap":2459},"2025-06-06",72.63,72.89,72.43,72.67,515200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":787,"percent_change":525,"volume":2467,"transactions":9,"vwap":2466},"2025-06-05",72.53,72.66,71.75,71.94,786800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1499,"percent_change":273,"volume":804,"transactions":9,"vwap":2473},"2025-06-04",72.44,72.55,72.26,72.28,{"date":2475,"open":2476,"high":2470,"low":2477,"close":2478,"change":1048,"percent_change":802,"volume":2479,"transactions":9,"vwap":2478},"2025-06-03",71.88,71.8,72.35,708900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":755,"percent_change":416,"volume":2486,"transactions":9,"vwap":2485},"2025-06-02",71.38,71.87,70.98,71.85,824400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1499,"percent_change":273,"volume":2493,"transactions":9,"vwap":2492},"2025-05-30",71.46,71.73,70.79,71.52,1252400,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":935,"percent_change":774,"volume":2499,"transactions":9,"vwap":2498},"2025-05-29",72.019997,71.21,71.59,508400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":334,"percent_change":1647,"volume":2506,"transactions":9,"vwap":2505},"2025-05-28",71.79,71.95,71.25,71.32,511900,{"date":2508,"open":2509,"high":2502,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-27",71.11,70.93,71.76,1.45,2.06,555800,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":334,"percent_change":390,"volume":2520,"transactions":9,"vwap":2519},"2025-05-23",69.84,70.61,70.31,527600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":989,"percent_change":989,"volume":2527,"transactions":9,"vwap":2526},"2025-05-22",70.74,71.19,70.58,70.75,359300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2523,"change":1491,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2523},"2025-05-21",71.44,71.93,70.64,-1.76,401600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":161,"percent_change":23,"volume":2541,"transactions":9,"vwap":2540},"2025-05-20",72,72.18,71.66,72.010002,439500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2472,"change":294,"percent_change":2409,"volume":2547,"transactions":9,"vwap":2472},"2025-05-19",71.51,72.34,71.48,519400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":1048,"percent_change":802,"volume":2553,"transactions":9,"vwap":2551},"2025-05-16",71.86,72.24,71.62,398000,{"date":2555,"open":2556,"high":2393,"low":2557,"close":2558,"change":756,"percent_change":1048,"volume":2559,"transactions":9,"vwap":2558},"2025-05-15",71.13,71.099998,71.74,386900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2482,"change":2409,"percent_change":463,"volume":2565,"transactions":9,"vwap":2482},"2025-05-14",71.5,71.56,71.18,692800,{"date":2567,"open":2510,"high":2552,"low":2568,"close":2569,"change":1969,"percent_change":1623,"volume":2570,"transactions":9,"vwap":2569},"2025-05-13",70.86,71.35,402100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2568,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2568},"2025-05-12",70.76,70.88,70.19,2.25,3.28,1238800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1026,"percent_change":121,"volume":2585,"transactions":9,"vwap":2584},"2025-05-09",68.91,68.98,68.44,68.61,268600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":906,"percent_change":705,"volume":2592,"transactions":9,"vwap":2591},"2025-05-08",68.66,69.33,68.28,68.69,486200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":222,"percent_change":774,"volume":2599,"transactions":9,"vwap":2598},"2025-05-07",68.11,68.48,67.57,68.18,743400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-06",67.86,68.42,67.67,67.92,-0.55,-0.8,592600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":787,"percent_change":890,"volume":2615,"transactions":9,"vwap":2614},"2025-05-05",68.29,68.85,68.25,68.47,360500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1106,"percent_change":2221,"volume":2622,"transactions":9,"vwap":2621},"2025-05-02",68.59,69.029999,68.34,68.81,387500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":416,"percent_change":545,"volume":2629,"transactions":9,"vwap":2628},"2025-05-01",68.019997,68.46,67.74,67.8,581200,{"date":2631,"open":2632,"high":2633,"low":176,"close":2634,"change":665,"percent_change":72,"volume":2635,"transactions":9,"vwap":2634},"2025-04-30",66.48,67.52,67.34,1374900,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":1243,"percent_change":454,"volume":2641,"transactions":9,"vwap":2640},"2025-04-29",66.65,67.46,67.29,385900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":294,"percent_change":2409,"volume":2648,"transactions":9,"vwap":2647},"2025-04-28",66.93,67.2,66.2,66.88,745300,{"date":180,"open":2650,"high":2651,"low":2652,"close":2653,"change":262,"percent_change":1084,"volume":2654,"transactions":9,"vwap":2653},66.38,66.89,66.040001,66.86,1158700]