[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMV":3,"homepage-market-summary":28,"stock-historical-USMV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USMV","2026-10-08",{"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 MSCI USA Min Vol Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3125,1.312808,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.02,99.3,100.11,99.49,0.53,2293681.142929,102.21,91.019997,2267042.9802658684,80.4,3763,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},90.45,2241025,817973988.046733,9.73,"2025-04-28",[183,186,195,206,217,227,237,248,258,268,276,286,296,305,315,325,335,346,354,362,371,380,388,398,409,420,429,438,448,457,467,477,487,497,507,518,526,535,544,551,559,569,579,588,596,605,614,624,632,642,652,661,670,678,688,698,709,718,727,738,747,758,768,778,784,789,797,803,808,814,820,826,834,842,850,856,865,872,879,887,894,901,908,916,923,931,937,944,951,957,963,967,972,978,983,988,994,1001,1007,1012,1018,1026,1032,1040,1047,1055,1062,1066,1072,1077,1085,1090,1097,1103,1110,1115,1121,1127,1132,1137,1143,1149,1155,1161,1167,1174,1182,1187,1193,1199,1206,1212,1219,1228,1237,1244,1250,1258,1265,1270,1278,1283,1290,1297,1301,1308,1313,1318,1325,1329,1336,1341,1347,1352,1358,1363,1367,1373,1377,1380,1386,1392,1400,1404,1408,1412,1417,1421,1424,1428,1434,1441,1447,1450,1455,1459,1465,1469,1476,1479,1483,1488,1494,1497,1500,1504,1507,1510,1514,1518,1523,1527,1532,1537,1541,1545,1551,1554,1559,1562,1567,1570,1574,1578,1583,1588,1591,1596,1602,1607,1611,1616,1620,1624,1629,1634,1637,1641,1644,1648,1654,1659,1663,1667,1670,1673,1678,1682,1688,1693,1697,1703,1708,1714,1719,1723,1727,1733,1736,1740,1743,1746,1749,1752,1756,1759,1766,1770,1773,1777,1781,1784,1787,1792,1795,1800,1803,1806,1809,1812,1817,1820,1823,1828,1833,1836,1841,1846,1852,1855,1858,1863,1866,1869,1872,1875,1878,1882,1886,1890,1893,1897,1900,1904,1907,1910,1914,1918,1921,1924,1931,1935,1941,1946,1949,1955,1961,1966,1970,1975,1980,1986,1990,1993,1997,2001,2004,2008,2012,2016,2021,2026,2031,2036,2040,2044,2047,2051,2054,2057,2062,2066,2070,2074,2080,2084,2090,2096,2102,2109,2113,2116,2120,2123,2128,2132,2135,2138,2141,2144,2148,2151,2155,2158,2161,2164,2169,2172,2177,2180,2183,2187,2193,2198,2203,2207,2212,2215,2218,2222,2225,2229,2235,2240,2247],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":184,"vwap":185},14834,99.8384,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",99.61,99.88,99.46,-0.28,1145361.293716,10986,99.6345,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",99.25,99.9001,99.2,99.77,0.79,0.8,1717723.639051,13189,99.7033,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",98.3,99.035,98.22,98.98,0.77,0.78,1628954.9601,13663,98.8479,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",98.37,98.41,97.96,98.21,0.17,1921838.631344,14992,98.1773,{"date":228,"open":229,"high":210,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",97.77,97.56,98.04,0.6,0.62,1972112.393364,21649,97.9224,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",97.9,98.11,97.395,97.44,-0.35,-0.36,1735310.667829,15178,97.7785,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",97.71,97.795,97.33,97.79,-0.09,1754355.820601,13049,97.6262,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":36,"volume":265,"transactions":266,"vwap":267},"2026-09-28",97.83,98.19,97.6,97.88,-0.46,1793230.063829,15173,97.9075,{"date":269,"open":208,"high":270,"low":271,"close":272,"change":51,"percent_change":51,"volume":273,"transactions":274,"vwap":275},"2026-09-25",98.44,98,98.34,1630434.125082,12069,98.2902,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",98.62,98.9,98.24,-0.4,-0.41,1529578.984589,12820,98.4659,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",98.945,99.14,98.5632,98.64,-0.27,1241744.406495,31409,98.7722,{"date":297,"open":18,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",99.34,98.78,98.91,-0.16,3468780.479299,11900,98.9706,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":139,"volume":312,"transactions":313,"vwap":314},"2026-09-21",98.79,99.21,98.555,99.07,0.68,1401106.998279,11863,99.0282,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":264,"volume":322,"transactions":323,"vwap":324},"2026-09-18",98.66,98.71,98.13,98.39,-0.45,2520317.012947,11351,98.4345,{"date":326,"open":310,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",99.11,98.595,98.84,0.35,0.36,975232.616342,8983,98.8033,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",99.32,99.325,98.16,98.49,-0.69,-0.7,1486563.981769,11892,98.6889,{"date":347,"open":348,"high":348,"low":327,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",99.64,99.18,-1.02,1618370.135561,10668,99.2792,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":134,"percent_change":134,"volume":359,"transactions":360,"vwap":361},"2026-09-14",99.87,100.37,100.2,1538298.543605,15474,100.1581,{"date":363,"open":364,"high":365,"low":366,"close":188,"change":367,"percent_change":233,"volume":368,"transactions":369,"vwap":370},"2026-09-11",99.63,99.74,99.305,0.61,1104739.973378,10828,99.5951,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":321,"percent_change":321,"volume":377,"transactions":378,"vwap":379},"2026-09-10",99.39,99.6,98.94,99,1650248.052724,12829,99.0937,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":36,"percent_change":36,"volume":385,"transactions":386,"vwap":387},"2026-09-09",99.86,99.345,99.45,1712922.619123,11952,99.5399,{"date":389,"open":390,"high":391,"low":356,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",100.175,100.4,99.92,-0.88,-0.87,2558936.434628,15199,100.0365,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",101.31,101.37,100.75,100.8,-1.01,-0.99,1356076.928554,11328,100.9237,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",101.41,101.98,101.25,101.81,0.83,0.82,1556392.346043,12805,101.7385,{"date":421,"open":422,"high":423,"low":402,"close":424,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",101.05,101.1101,100.98,-0.14,901141.853316,11150,100.9833,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":281,"percent_change":110,"volume":435,"transactions":436,"vwap":437},"2026-09-01",101.35,101.78,100.95,101.12,1660012.233562,14518,101.1674,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",101.43,101.68,101.26,101.52,-0.22,1270984.781308,10674,101.5223,{"date":449,"open":450,"high":23,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",101.99,101.655,101.74,-0.24,1594191.537763,14547,101.8448,{"date":458,"open":459,"high":460,"low":461,"close":412,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",101.64,102.09,101.415,0.43,0.42,1816794.205014,11674,101.9394,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",101.19,101.745,101.095,101.55,0.05,1039785.918422,8606,101.5518,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",101.45,101.72,101.33,101.5,-0.07,1082813.348083,10711,101.4981,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",101.13,101.62,101.09,101.57,0.34,1707496.011979,14909,101.4267,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",100.965,101.51,100.845,101.23,0.56,1314501.96542,10649,101.2344,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",100.79,101.345,100.645,100.67,-0.62,-0.61,1345830.461318,12136,100.9495,{"date":519,"open":520,"high":521,"low":433,"close":522,"change":212,"percent_change":212,"volume":523,"transactions":524,"vwap":525},"2026-08-19",101.11,101.8199,101.29,1498219.76208,13319,101.423,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":166,"percent_change":166,"volume":532,"transactions":533,"vwap":534},"2026-08-18",100.58,101.06,100.51,100.52,1386449.272154,11734,100.7983,{"date":536,"open":537,"high":529,"low":538,"close":391,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",100.83,100.39,-0.73,-0.72,1344657.233406,12707,100.6719,{"date":545,"open":546,"high":547,"low":433,"close":489,"change":453,"percent_change":453,"volume":548,"transactions":549,"vwap":550},"2026-08-14",101.38,101.4772,1281432.880965,10575,101.1529,{"date":552,"open":553,"high":554,"low":555,"close":401,"change":232,"percent_change":232,"volume":556,"transactions":557,"vwap":558},"2026-08-13",100.91,101.4456,100.795,2116558.646906,14296,101.2204,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",100.62,100.9151,100.445,100.77,0.04,1788149.095699,11481,100.7631,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",100.76,101,100.65,100.73,-0.1,2388112.473684,11550,100.8311,{"date":580,"open":581,"high":582,"low":583,"close":537,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",100.69,101.07,100.54,0.21,1626315.555053,13749,100.8791,{"date":589,"open":590,"high":591,"low":592,"close":561,"change":233,"percent_change":233,"volume":593,"transactions":594,"vwap":595},"2026-08-07",100.38,100.72,100.13,1895609.618082,13686,100.5482,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":115,"percent_change":115,"volume":602,"transactions":603,"vwap":604},"2026-08-06",99.78,100.04,99.48,100,2078919.485427,14897,99.8176,{"date":606,"open":358,"high":607,"low":608,"close":609,"change":610,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",100.24,99.445,99.69,-0.01,2223526.839246,17269,99.7714,{"date":615,"open":616,"high":617,"low":319,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",98.45,99.79,99.7,1.43,1.46,2618740.499374,17811,99.3685,{"date":625,"open":320,"high":626,"low":627,"close":628,"change":493,"percent_change":330,"volume":629,"transactions":630,"vwap":631},"2026-08-03",98.56,98.06,98.27,3776201.165197,23441,98.2607,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",97.66,98.185,97.151,97.93,0.09,3949100.669081,21815,97.7793,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",98.1,96.905,97.84,-0.51,-0.52,2793779.476536,21214,97.5852,{"date":653,"open":654,"high":298,"low":655,"close":656,"change":657,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",98.59,98.32,98.35,-0.21,2601239.382897,21042,98.7223,{"date":662,"open":663,"high":375,"low":664,"close":626,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",98.05,97.98,1.01,1.04,2354584.050295,15440,98.6201,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":232,"percent_change":233,"volume":675,"transactions":676,"vwap":677},"2026-07-27",97.39,97.785,97.55,1733218.508159,12991,97.5787,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",96.31,97.0992,96.95,0.84,0.87,2088681.473479,17460,96.8262,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":425,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",95.88,96.325,95.7901,96.11,-0.15,1950792.612031,14788,96.0658,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",96.49,96.825,96.065,96.25,-0.3,-0.31,1437050.168734,12269,96.3543,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":473,"percent_change":473,"volume":715,"transactions":716,"vwap":717},"2026-07-21",96.58,96.64,96.29,96.55,1745304.98933,14251,96.4881,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":575,"percent_change":575,"volume":724,"transactions":725,"vwap":726},"2026-07-20",96.605,96.94,96.46,96.5,1697022.701364,17621,96.7028,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",96.9,97.62,96.56,96.6,-0.53,-0.55,3122260.282911,28820,96.9094,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":666,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",96.14,97.15,97.13,1.08,2760168.493706,23090,96.8554,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",96.91,96.98,95.98,96.09,-0.79,-0.82,3710997.551235,27744,96.2992,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",97.2,97.485,96.88,-0.94,-0.96,1933552.814095,17084,97.0422,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",97.76,98.02,97.655,97.82,0.06,2101077.778241,20672,97.8352,{"date":779,"open":780,"high":770,"low":781,"close":770,"change":782,"percent_change":782,"volume":783,"transactions":9,"vwap":770},"2026-07-10",97.69,97.12,0.16,1811000,{"date":785,"open":730,"high":786,"low":787,"close":262,"change":65,"percent_change":65,"volume":788,"transactions":9,"vwap":262},"2026-07-09",97.89,97.38,1693900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":342,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",97.86,97.94,97.59,97.65,-0.71,1866300,{"date":798,"open":280,"high":799,"low":280,"close":656,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":656},"2026-07-07",98.73,0.46,0.47,2395600,{"date":804,"open":221,"high":805,"low":230,"close":786,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":786},"2026-07-06",98.089996,0,1784500,{"date":809,"open":810,"high":811,"low":760,"close":786,"change":174,"percent_change":812,"volume":813,"transactions":9,"vwap":786},"2026-07-02",97.23,97.95,1.03,2281800,{"date":815,"open":713,"high":816,"low":713,"close":817,"change":462,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-01",97.29,96.89,0.45,2540200,{"date":821,"open":751,"high":822,"low":823,"close":722,"change":824,"percent_change":115,"volume":825,"transactions":9,"vwap":722},"2026-06-30",96.68,95.9,0.3,2496600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":223,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",96,96.28,95.67,96.16,0.18,1640500,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-26",94.74,95.99,94.73,1.1,1.16,1885500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",95.2,95.66,94.75,94.89,0.03,2069600,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":115,"percent_change":71,"volume":855,"transactions":9,"vwap":854},"2026-06-24",94.47,95.38,94.86,2450700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",94.080002,94.76,93.89,94.55,0.27,0.29,2417500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":565,"percent_change":565,"volume":871,"transactions":9,"vwap":870},"2026-06-22",94.35,94.81,94.059998,94.28,1890800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":281,"percent_change":156,"volume":878,"transactions":9,"vwap":877},"2026-06-18",94.99,95.059998,94.15,94.24,3351400,{"date":880,"open":881,"high":823,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",95.79,94.43,94.64,-1.27,-1.32,1714000,{"date":888,"open":889,"high":732,"low":890,"close":891,"change":892,"percent_change":321,"volume":893,"transactions":9,"vwap":891},"2026-06-16",96.44,95.8,95.91,-0.43,1964500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":863,"percent_change":824,"volume":900,"transactions":9,"vwap":899},"2026-06-15",96.17,96.47,95.78,96.34,1813300,{"date":902,"open":690,"high":903,"low":904,"close":905,"change":906,"percent_change":462,"volume":907,"transactions":9,"vwap":905},"2026-06-12",96.15,95.31,96.050003,0.41,1742200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":463,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",95.26,96.12,95.18,95.64,0.44,2987800,{"date":917,"open":918,"high":905,"low":919,"close":920,"change":244,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-10",95.4,95.15,95.22,-0.38,2058100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":330,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-09",95.51,95.76,94.5,95.58,0.37,2453200,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":282,"percent_change":892,"volume":936,"transactions":9,"vwap":935},"2026-06-08",95.87,96.019997,95.23,2304800,{"date":938,"open":939,"high":940,"low":941,"close":913,"change":350,"percent_change":942,"volume":943,"transactions":9,"vwap":913},"2026-06-05",96.39,96.67,95.61,-1.06,3330600,{"date":945,"open":946,"high":947,"low":722,"close":948,"change":949,"percent_change":463,"volume":950,"transactions":9,"vwap":948},"2026-06-04",96.53,96.84,96.66,0.4,2730900,{"date":952,"open":822,"high":953,"low":954,"close":954,"change":955,"percent_change":341,"volume":956,"transactions":9,"vwap":954},"2026-06-03",96.76,96.26,-0.67,2771200,{"date":958,"open":946,"high":959,"low":740,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",97,96.93,-0.02,1492500,{"date":964,"open":731,"high":965,"low":700,"close":682,"change":330,"percent_change":331,"volume":966,"transactions":9,"vwap":682},"2026-06-01",97.16,2463600,{"date":968,"open":722,"high":712,"low":969,"close":732,"change":862,"percent_change":970,"volume":971,"transactions":9,"vwap":732},"2026-05-29",96.18,0.28,2497800,{"date":973,"open":680,"high":974,"low":975,"close":976,"change":863,"percent_change":824,"volume":977,"transactions":9,"vwap":976},"2026-05-28",96.62,95.97,96.33,931200,{"date":979,"open":976,"high":980,"low":981,"close":981,"change":321,"percent_change":36,"volume":982,"transactions":9,"vwap":981},"2026-05-27",96.75,96.040001,1692900,{"date":984,"open":985,"high":985,"low":986,"close":700,"change":110,"percent_change":281,"volume":987,"transactions":9,"vwap":700},"2026-05-26",97.010002,96.48,2556600,{"date":989,"open":990,"high":991,"low":992,"close":762,"change":683,"percent_change":684,"volume":993,"transactions":9,"vwap":762},"2026-05-22",96.43,97.050003,96.4,2133700,{"date":995,"open":996,"high":905,"low":997,"close":981,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":981},"2026-05-21",95.43,94.98,0.14,0.15,1614600,{"date":1002,"open":1003,"high":934,"low":1004,"close":823,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":823},"2026-05-20",95.65,95.39,0.11,1708300,{"date":1008,"open":1009,"high":990,"low":1010,"close":881,"change":657,"percent_change":444,"volume":1011,"transactions":9,"vwap":881},"2026-05-19",95.84,95.74,3315700,{"date":1013,"open":1014,"high":828,"low":1014,"close":828,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":828},"2026-05-18",94.84,1.3,1.37,2851500,{"date":1019,"open":1020,"high":910,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",95.029999,94.68,94.7,-0.48,-0.5,2006100,{"date":1027,"open":1028,"high":904,"low":1029,"close":912,"change":684,"percent_change":1030,"volume":1031,"transactions":9,"vwap":912},"2026-05-14",94.71,94.58,0.92,2691200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":144,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",94.23,94.45,93.86,94.31,-0.18,1701700,{"date":1041,"open":1042,"high":1043,"low":1036,"close":1044,"change":1045,"percent_change":906,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",94.19,94.6,94.49,0.39,3250300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",94.040001,94.42,93.85,94.099998,0.07,1504000,{"date":1056,"open":1057,"high":882,"low":1058,"close":1059,"change":1060,"percent_change":292,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",94.33,93.84,94.029999,-0.25,1724900,{"date":1063,"open":870,"high":1064,"low":1049,"close":870,"change":863,"percent_change":115,"volume":1065,"transactions":9,"vwap":870},"2026-05-07",94.52,1988700,{"date":1067,"open":1068,"high":927,"low":1069,"close":1070,"change":36,"percent_change":1024,"volume":1071,"transactions":9,"vwap":1070},"2026-05-06",94.38,93.81,93.99,3013500,{"date":1073,"open":1043,"high":1074,"low":1059,"close":1075,"change":51,"percent_change":1005,"volume":1076,"transactions":9,"vwap":1075},"2026-05-05",94.72,94.46,2429500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":444,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",94.39,95.080002,94.22,94.36,-0.23,3148600,{"date":1086,"open":1087,"high":1004,"low":861,"close":1029,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1029},"2026-05-01",95.019997,-0.06,1859700,{"date":1091,"open":1092,"high":1022,"low":1093,"close":883,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":883},"2026-04-30",93.8,93.59,0.76,0.81,4106600,{"date":1098,"open":1051,"high":1099,"low":1100,"close":1101,"change":51,"percent_change":1005,"volume":1102,"transactions":9,"vwap":1101},"2026-04-29",93.98,93.48,93.88,1411700,{"date":1104,"open":1105,"high":1034,"low":1106,"close":1107,"change":584,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-28",93.92,93.62,93.78,0.22,1471700,{"date":1111,"open":1101,"high":1082,"low":1112,"close":1112,"change":647,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",93.57,-0.54,1489500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":858,"change":1083,"percent_change":453,"volume":1120,"transactions":9,"vwap":858},"2026-04-24",94.18,94.27,93.77,2014800,{"date":1122,"open":1123,"high":1057,"low":1124,"close":1037,"change":1108,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1037},"2026-04-23",93.76,93.54,0.23,2445400,{"date":1128,"open":1037,"high":1129,"low":1119,"close":1130,"change":806,"percent_change":806,"volume":1131,"transactions":9,"vwap":1130},"2026-04-22",94.54,94.089996,2868900,{"date":1133,"open":868,"high":1134,"low":1070,"close":1130,"change":1135,"percent_change":341,"volume":1136,"transactions":9,"vwap":1130},"2026-04-21",94.85,-0.65,1459600,{"date":1138,"open":1022,"high":1139,"low":1043,"close":836,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":836},"2026-04-20",95.19,-0.12,-0.13,1976200,{"date":1144,"open":1145,"high":997,"low":1146,"close":854,"change":801,"percent_change":1147,"volume":1148,"transactions":9,"vwap":854},"2026-04-17",94.61,94.41,0.5,2181700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1079,"change":818,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1079},"2026-04-16",94.019997,94.44,0.48,2220600,{"date":1156,"open":1157,"high":1158,"low":1100,"close":1159,"change":862,"percent_change":863,"volume":1160,"transactions":9,"vwap":1159},"2026-04-15",93.7,94.12,93.94,2240500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":782,"percent_change":223,"volume":900,"transactions":9,"vwap":1166},"2026-04-14",93.55,93.73,93.23,93.67,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1094,"percent_change":416,"volume":1173,"transactions":9,"vwap":1172},"2026-04-13",92.68,93.56,92.66,93.51,1575400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",93.95,92.67,92.75,-1.11,-1.18,2162300,{"date":1183,"open":1058,"high":1130,"low":1184,"close":1036,"change":1185,"percent_change":191,"volume":1186,"transactions":9,"vwap":1036},"2026-04-09",93.6,-0.26,1498200,{"date":1188,"open":1052,"high":1158,"low":1189,"close":1158,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1158},"2026-04-08",93.52,0.91,0.98,2131000,{"date":1194,"open":1165,"high":1195,"low":1196,"close":1197,"change":657,"percent_change":444,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",93.37,92.86,93.21,2264400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":774,"percent_change":774,"volume":1205,"transactions":9,"vwap":1204},"2026-04-06",93.15,93.53,93.080002,93.42,1212600,{"date":1207,"open":1208,"high":1100,"low":1208,"close":1209,"change":139,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",92.24,93.36,0.74,2776700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1177,"change":483,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1177},"2026-04-01",92.8,92.99,92.42,-0.08,3071100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",92.19,92.83,91.64,92.74,1.05,1.15,4531900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",91.78,92.3,91.36,91.69,0.57,0.63,2103500,{"date":1238,"open":1239,"high":1240,"low":24,"close":1241,"change":1242,"percent_change":1180,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",92,92.089996,91.12,-1.09,2229400,{"date":1245,"open":1246,"high":1203,"low":1247,"close":1248,"change":156,"percent_change":321,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",92.34,92.17,92.21,2284000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":330,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",92.85,93.11,92.22,92.63,0.32,2684300,{"date":1259,"open":1260,"high":1196,"low":1261,"close":1262,"change":321,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",92.33,92.029999,92.31,-0.49,2809700,{"date":1266,"open":1267,"high":1172,"low":1177,"close":1268,"change":906,"percent_change":914,"volume":1269,"transactions":9,"vwap":1268},"2026-03-23",93.13,92.76,3787200,{"date":1271,"open":1165,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",93.32,92.080002,92.35,-0.93,-1,4339100,{"date":1279,"open":1165,"high":1092,"low":1280,"close":1281,"change":657,"percent_change":444,"volume":1282,"transactions":9,"vwap":1281},"2026-03-19",92.94,93.28,3210600,{"date":1284,"open":1285,"high":1285,"low":1100,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-18",94.78,93.49,-1.6,-1.68,2279500,{"date":1291,"open":1292,"high":1293,"low":1080,"close":1294,"change":734,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",95.57,95.94,95.089996,-0.58,2152100,{"date":1298,"open":1299,"high":823,"low":1004,"close":913,"change":1234,"percent_change":232,"volume":1300,"transactions":9,"vwap":913},"2026-03-16",95.48,3059200,{"date":1302,"open":1303,"high":1293,"low":1304,"close":1305,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",95.41,94.91,95.07,0.08,2736900,{"date":1309,"open":1310,"high":1311,"low":874,"close":874,"change":892,"percent_change":321,"volume":1312,"transactions":9,"vwap":874},"2026-03-12",95.010002,95.82,2471400,{"date":1314,"open":898,"high":690,"low":1315,"close":1316,"change":1024,"percent_change":648,"volume":1317,"transactions":9,"vwap":1316},"2026-03-11",95.11,95.42,4053200,{"date":1319,"open":731,"high":1320,"low":1321,"close":1322,"change":540,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",96.71,95.63,95.92,-0.75,3565600,{"date":1326,"open":975,"high":817,"low":1327,"close":712,"change":610,"percent_change":610,"volume":1328,"transactions":9,"vwap":712},"2026-03-09",95.46,3733600,{"date":1330,"open":713,"high":1331,"low":1332,"close":1333,"change":301,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",96.81,95.77,96.65,-0.17,3300100,{"date":1337,"open":729,"high":810,"low":1338,"close":1331,"change":734,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-03-05",96.41,-0.56,3689900,{"date":1342,"open":1343,"high":1344,"low":822,"close":1345,"change":999,"percent_change":999,"volume":1346,"transactions":9,"vwap":1345},"2026-03-04",97.21,97.58,97.36,3193900,{"date":1348,"open":732,"high":1349,"low":1350,"close":1343,"change":36,"percent_change":1023,"volume":1351,"transactions":9,"vwap":1343},"2026-03-03",97.5,95.81,6632600,{"date":1353,"open":1354,"high":1355,"low":816,"close":1356,"change":1141,"percent_change":1141,"volume":1357,"transactions":9,"vwap":1356},"2026-03-02",97.43,98.07,97.68,4618600,{"date":1359,"open":1360,"high":263,"low":1360,"close":1361,"change":665,"percent_change":666,"volume":1362,"transactions":9,"vwap":1361},"2026-02-27",96.36,97.81,3588500,{"date":1364,"open":1320,"high":729,"low":1360,"close":1365,"change":1045,"percent_change":949,"volume":1366,"transactions":9,"vwap":1365},"2026-02-26",96.8,2089200,{"date":1368,"open":1369,"high":897,"low":1370,"close":1338,"change":1371,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1338},"2026-02-25",96.2,95.95,0.02,1020800,{"date":1374,"open":898,"high":722,"low":1375,"close":939,"change":134,"percent_change":233,"volume":1376,"transactions":9,"vwap":939},"2026-02-24",95.72,1614800,{"date":1378,"open":690,"high":992,"low":830,"close":890,"change":110,"percent_change":282,"volume":1379,"transactions":9,"vwap":890},"2026-02-23",1124000,{"date":1381,"open":1382,"high":976,"low":1383,"close":1384,"change":998,"percent_change":999,"volume":1385,"transactions":9,"vwap":1384},"2026-02-20",95.89,95.71,96.19,1652800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":905,"change":1371,"percent_change":1371,"volume":1391,"transactions":9,"vwap":905},"2026-02-19",96.010002,96.27,95.7,1727000,{"date":1393,"open":1382,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-18",96.080002,95.53,96.029999,0.19,0.2,2089900,{"date":1401,"open":1384,"high":1333,"low":1402,"close":1009,"change":243,"percent_change":244,"volume":1403,"transactions":9,"vwap":1009},"2026-02-17",95.47,1895300,{"date":1405,"open":1406,"high":714,"low":1406,"close":1384,"change":174,"percent_change":1225,"volume":1407,"transactions":9,"vwap":1384},"2026-02-13",95.34,4746100,{"date":1409,"open":905,"high":899,"low":1139,"close":1139,"change":1410,"percent_change":394,"volume":1411,"transactions":9,"vwap":1139},"2026-02-12",-0.84,5389500,{"date":1413,"open":837,"high":1414,"low":1415,"close":1396,"change":51,"percent_change":51,"volume":1416,"transactions":9,"vwap":1396},"2026-02-11",96.099998,95.49,2698300,{"date":1418,"open":823,"high":680,"low":933,"close":1419,"change":848,"percent_change":848,"volume":1420,"transactions":9,"vwap":1419},"2026-02-10",95.93,1765700,{"date":1422,"open":881,"high":981,"low":1292,"close":823,"change":1141,"percent_change":425,"volume":1423,"transactions":9,"vwap":823},"2026-02-09",2192900,{"date":1425,"open":1004,"high":1426,"low":1004,"close":1396,"change":839,"percent_change":840,"volume":1427,"transactions":9,"vwap":1396},"2026-02-06",96.089996,2982600,{"date":1429,"open":1305,"high":1010,"low":1430,"close":1431,"change":1432,"percent_change":657,"volume":1433,"transactions":9,"vwap":1431},"2026-02-05",94.83,94.93,-0.2,5189200,{"date":1435,"open":1436,"high":1415,"low":1022,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-04",94.82,95.13,0.25,0.26,3597500,{"date":1442,"open":1443,"high":1402,"low":1444,"close":1445,"change":1024,"percent_change":648,"volume":1446,"transactions":9,"vwap":1445},"2026-02-03",95,94.51,94.88,5612800,{"date":1448,"open":874,"high":1010,"low":854,"close":853,"change":1045,"percent_change":906,"volume":1449,"transactions":9,"vwap":853},"2026-02-02",2169200,{"date":1451,"open":1452,"high":1020,"low":1453,"close":874,"change":115,"percent_change":71,"volume":1454,"transactions":9,"vwap":874},"2026-01-30",94.66,94.29,3893100,{"date":1456,"open":935,"high":996,"low":1457,"close":1021,"change":1023,"percent_change":1024,"volume":1458,"transactions":9,"vwap":1021},"2026-01-29",94.21,2949900,{"date":1460,"open":1461,"high":1462,"low":1087,"close":1463,"change":1334,"percent_change":1038,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",95.12,95.45,95.16,2041000,{"date":1466,"open":910,"high":853,"low":1431,"close":1467,"change":144,"percent_change":1432,"volume":1468,"transactions":9,"vwap":1467},"2026-01-27",95.33,1827300,{"date":1470,"open":1463,"high":1471,"low":1315,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-26",95.62,95.52,0.64,0.67,2024200,{"date":1477,"open":1028,"high":1445,"low":852,"close":1445,"change":998,"percent_change":999,"volume":1478,"transactions":9,"vwap":1445},"2026-01-23",1150100,{"date":1480,"open":1481,"high":847,"low":867,"close":836,"change":949,"percent_change":463,"volume":1482,"transactions":9,"vwap":836},"2026-01-22",94.53,1842100,{"date":1484,"open":1101,"high":1064,"low":1485,"close":1486,"change":149,"percent_change":213,"volume":1487,"transactions":9,"vwap":1486},"2026-01-21",93.71,94.34,3099900,{"date":1489,"open":1107,"high":1117,"low":1189,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-20",93.61,-0.81,-0.86,2858100,{"date":1495,"open":1035,"high":1043,"low":1052,"close":1050,"change":301,"percent_change":1334,"volume":1496,"transactions":9,"vwap":1050},"2026-01-16",1949700,{"date":1498,"open":846,"high":1430,"low":1152,"close":1029,"change":65,"percent_change":65,"volume":1499,"transactions":9,"vwap":1029},"2026-01-15",1884100,{"date":1501,"open":1158,"high":1452,"low":1158,"close":1502,"change":330,"percent_change":929,"volume":1503,"transactions":9,"vwap":1502},"2026-01-14",94.63,1672400,{"date":1505,"open":1452,"high":1285,"low":858,"close":870,"change":1295,"percent_change":514,"volume":1506,"transactions":9,"vwap":870},"2026-01-13",2116900,{"date":1508,"open":1035,"high":1445,"low":867,"close":854,"change":1108,"percent_change":1125,"volume":1509,"transactions":9,"vwap":854},"2026-01-12",1335500,{"date":1511,"open":1444,"high":854,"low":1079,"close":883,"change":166,"percent_change":1512,"volume":1513,"transactions":9,"vwap":883},"2026-01-09",0.13,2759700,{"date":1515,"open":1516,"high":868,"low":876,"close":1064,"change":493,"percent_change":331,"volume":1517,"transactions":9,"vwap":1064},"2026-01-08",94.16,2117800,{"date":1519,"open":1145,"high":1430,"low":1520,"close":1117,"change":1521,"percent_change":110,"volume":1522,"transactions":9,"vwap":1117},"2026-01-07",94.17,-0.37,2545200,{"date":1524,"open":1058,"high":1028,"low":1092,"close":861,"change":1525,"percent_change":134,"volume":1526,"transactions":9,"vwap":861},"2026-01-06",0.55,2733900,{"date":1528,"open":1529,"high":858,"low":1100,"close":1530,"change":330,"percent_change":929,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",93.58,94,3348000,{"date":1533,"open":1534,"high":1534,"low":1272,"close":1535,"change":647,"percent_change":1113,"volume":1536,"transactions":9,"vwap":1535},"2026-01-02",94.32,93.65,3052100,{"date":1538,"open":1014,"high":854,"low":1516,"close":1516,"change":753,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1516},"2025-12-31",-0.83,1564400,{"date":1542,"open":1443,"high":1080,"low":1014,"close":1543,"change":1140,"percent_change":1141,"volume":1544,"transactions":9,"vwap":1543},"2025-12-30",94.95,1215100,{"date":1546,"open":1547,"high":1139,"low":1548,"close":1305,"change":1549,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1305},"2025-12-29",95.040001,94.92,-0.04,1683900,{"date":1552,"open":1310,"high":912,"low":1134,"close":1315,"change":565,"percent_change":565,"volume":1553,"transactions":9,"vwap":1315},"2025-12-26",748500,{"date":1555,"open":1556,"high":1557,"low":846,"close":1305,"change":1256,"percent_change":493,"volume":1558,"transactions":9,"vwap":1305},"2025-12-24",94.8,95.14,1103100,{"date":1560,"open":1444,"high":1285,"low":1444,"close":846,"change":1371,"percent_change":1371,"volume":1561,"transactions":9,"vwap":846},"2025-12-23",1573900,{"date":1563,"open":1564,"high":859,"low":858,"close":838,"change":367,"percent_change":1565,"volume":1566,"transactions":9,"vwap":838},"2025-12-22",94.2,0.65,2481200,{"date":1568,"open":1069,"high":1050,"low":1069,"close":1158,"change":862,"percent_change":863,"volume":1569,"transactions":9,"vwap":1158},"2025-12-19",2190800,{"date":1571,"open":1036,"high":1572,"low":1093,"close":1051,"change":1306,"percent_change":638,"volume":1573,"transactions":9,"vwap":1051},"2025-12-18",94.26,1941100,{"date":1575,"open":1576,"high":1520,"low":1164,"close":1119,"change":1053,"percent_change":1053,"volume":1577,"transactions":9,"vwap":1119},"2025-12-17",93.82,1687800,{"date":1579,"open":1079,"high":1075,"low":1124,"close":1157,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1157},"2025-12-16",-1.07,-1.13,2235300,{"date":1584,"open":1028,"high":1585,"low":1146,"close":1586,"change":998,"percent_change":999,"volume":1587,"transactions":9,"vwap":1586},"2025-12-15",94.9,94.77,1693600,{"date":1589,"open":1586,"high":997,"low":1079,"close":1502,"change":961,"percent_change":961,"volume":1590,"transactions":9,"vwap":1502},"2025-12-12",2332000,{"date":1592,"open":1593,"high":1586,"low":1593,"close":1594,"change":201,"percent_change":683,"volume":1595,"transactions":9,"vwap":1594},"2025-12-11",93.93,94.65,2449200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1036,"change":1398,"percent_change":584,"volume":1601,"transactions":9,"vwap":1036},"2025-12-10",93.68,94.07,93.43,2135400,{"date":1603,"open":1105,"high":1037,"low":1604,"close":1605,"change":1083,"percent_change":453,"volume":1606,"transactions":9,"vwap":1605},"2025-12-09",93.64,93.66,1673700,{"date":1608,"open":1145,"high":1609,"low":1576,"close":860,"change":341,"percent_change":539,"volume":1610,"transactions":9,"vwap":860},"2025-12-08",94.62,1855900,{"date":1612,"open":1613,"high":1614,"low":1075,"close":1029,"change":1053,"percent_change":1053,"volume":1615,"transactions":9,"vwap":1029},"2025-12-05",94.57,94.87,1518200,{"date":1617,"open":1618,"high":859,"low":870,"close":1444,"change":1217,"percent_change":1217,"volume":1619,"transactions":9,"vwap":1444},"2025-12-04",94.59,1085900,{"date":1621,"open":1050,"high":1622,"low":1079,"close":1618,"change":824,"percent_change":1256,"volume":1623,"transactions":9,"vwap":1618},"2025-12-03",94.79,1468000,{"date":1625,"open":859,"high":859,"low":1626,"close":1453,"change":292,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1453},"2025-12-02",94.14,-0.29,1573000,{"date":1630,"open":1547,"high":1139,"low":1044,"close":1631,"change":1632,"percent_change":1491,"volume":1633,"transactions":9,"vwap":1631},"2025-12-01",94.56,-0.77,1743500,{"date":1635,"open":1431,"high":1303,"low":1431,"close":1467,"change":906,"percent_change":462,"volume":1636,"transactions":9,"vwap":1467},"2025-11-28",1194100,{"date":1638,"open":1430,"high":1639,"low":1586,"close":1548,"change":1439,"percent_change":862,"volume":1640,"transactions":9,"vwap":1548},"2025-11-26",95.17,1664200,{"date":1642,"open":1157,"high":836,"low":1157,"close":1452,"change":1225,"percent_change":87,"volume":1643,"transactions":9,"vwap":1452},"2025-11-25",2024800,{"date":1645,"open":860,"high":1176,"low":1646,"close":1490,"change":254,"percent_change":575,"volume":1647,"transactions":9,"vwap":1490},"2025-11-24",93.33,2801100,{"date":1649,"open":1650,"high":870,"low":1651,"close":1157,"change":1652,"percent_change":840,"volume":1653,"transactions":9,"vwap":1157},"2025-11-21",92.93,92.91,1.07,4265800,{"date":1655,"open":1119,"high":1593,"low":1656,"close":1255,"change":734,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1255},"2025-11-20",92.6,-0.59,4858500,{"date":1660,"open":1163,"high":1605,"low":1280,"close":1661,"change":1023,"percent_change":647,"volume":1662,"transactions":9,"vwap":1661},"2025-11-19",93.18,2182300,{"date":1664,"open":1490,"high":1151,"low":1665,"close":1605,"change":65,"percent_change":65,"volume":1666,"transactions":9,"vwap":1605},"2025-11-18",93.35,2916900,{"date":1668,"open":1081,"high":1050,"low":1202,"close":1485,"change":1263,"percent_change":648,"volume":1669,"transactions":9,"vwap":1485},"2025-11-17",1696100,{"date":1671,"open":1105,"high":1618,"low":1535,"close":1564,"change":638,"percent_change":51,"volume":1672,"transactions":9,"vwap":1564},"2025-11-14",2194400,{"date":1674,"open":1075,"high":1014,"low":1675,"close":1676,"change":321,"percent_change":1023,"volume":1677,"transactions":9,"vwap":1676},"2025-11-13",94.050003,94.11,2853400,{"date":1679,"open":1152,"high":1680,"low":1068,"close":1631,"change":1439,"percent_change":970,"volume":1681,"transactions":9,"vwap":1631},"2025-11-12",94.69,1561300,{"date":1683,"open":1684,"high":1057,"low":1684,"close":1685,"change":1190,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-11",93.4,94.3,0.97,1407500,{"date":1689,"open":1690,"high":1286,"low":1171,"close":1691,"change":949,"percent_change":462,"volume":1692,"transactions":9,"vwap":1691},"2025-11-10",93.040001,93.39,2463100,{"date":1694,"open":1274,"high":1215,"low":1260,"close":1215,"change":1565,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1215},"2025-11-07",0.7,2947900,{"date":1698,"open":1699,"high":1178,"low":1700,"close":1246,"change":514,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1246},"2025-11-06",92.64,92.12,-0.66,3542100,{"date":1704,"open":1222,"high":1705,"low":1178,"close":1706,"change":1512,"percent_change":998,"volume":1707,"transactions":9,"vwap":1706},"2025-11-05",93.2,92.95,1761100,{"date":1709,"open":1710,"high":1252,"low":1711,"close":1712,"change":1053,"percent_change":1306,"volume":1713,"transactions":9,"vwap":1712},"2025-11-04",92.47,92.39,92.82,2435400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1178,"change":892,"percent_change":264,"volume":1718,"transactions":9,"vwap":1178},"2025-11-03",93.19,91.97,3076900,{"date":1720,"open":1721,"high":1684,"low":1214,"close":1661,"change":1088,"percent_change":1088,"volume":1722,"transactions":9,"vwap":1661},"2025-10-31",93.019997,3055700,{"date":1724,"open":1712,"high":1051,"low":1712,"close":1725,"change":1398,"percent_change":584,"volume":1726,"transactions":9,"vwap":1725},"2025-10-30",93.24,3310500,{"date":1728,"open":1118,"high":1118,"low":1729,"close":1690,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1690},"2025-10-29",92.81,-1.19,-1.26,3080400,{"date":1734,"open":1436,"high":1436,"low":1034,"close":1034,"change":342,"percent_change":94,"volume":1735,"transactions":9,"vwap":1034},"2025-10-28",1769000,{"date":1737,"open":1622,"high":1738,"low":1481,"close":1431,"change":462,"percent_change":800,"volume":1739,"transactions":9,"vwap":1431},"2025-10-27",94.96,911500,{"date":1741,"open":1134,"high":854,"low":852,"close":927,"change":1053,"percent_change":1053,"volume":1742,"transactions":9,"vwap":927},"2025-10-24",1251000,{"date":1744,"open":1029,"high":1502,"low":1626,"close":882,"change":1060,"percent_change":1185,"volume":1745,"transactions":9,"vwap":882},"2025-10-23",1801500,{"date":1747,"open":836,"high":1557,"low":1044,"close":1021,"change":65,"percent_change":65,"volume":1748,"transactions":9,"vwap":1021},"2025-10-22",2513800,{"date":1750,"open":927,"high":874,"low":1146,"close":838,"change":1005,"percent_change":166,"volume":1751,"transactions":9,"vwap":838},"2025-10-21",1577300,{"date":1753,"open":1754,"high":1028,"low":1564,"close":1609,"change":503,"percent_change":232,"volume":1755,"transactions":9,"vwap":1609},"2025-10-20",94.25,1093800,{"date":1757,"open":1691,"high":1520,"low":1646,"close":869,"change":149,"percent_change":213,"volume":1758,"transactions":9,"vwap":869},"2025-10-17",2579100,{"date":1760,"open":1685,"high":1761,"low":1762,"close":1646,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1646},"2025-10-16",94.37,93.14,-0.92,-0.98,3098700,{"date":1767,"open":1502,"high":1087,"low":1768,"close":1754,"change":321,"percent_change":1023,"volume":1769,"transactions":9,"vwap":1754},"2025-10-15",93.75,1863700,{"date":1771,"open":1593,"high":1543,"low":1576,"close":1022,"change":463,"percent_change":818,"volume":1772,"transactions":9,"vwap":1022},"2025-10-14",2709000,{"date":1774,"open":1626,"high":1044,"low":1775,"close":870,"change":863,"percent_change":115,"volume":1776,"transactions":9,"vwap":870},"2025-10-13",93.96,2515400,{"date":1778,"open":1315,"high":904,"low":1099,"close":1070,"change":1779,"percent_change":763,"volume":1780,"transactions":9,"vwap":1070},"2025-10-10",-0.89,3815000,{"date":1782,"open":918,"high":1472,"low":1586,"close":1445,"change":734,"percent_change":1295,"volume":1783,"transactions":9,"vwap":1445},"2025-10-09",2005700,{"date":1785,"open":1299,"high":1299,"low":1294,"close":996,"change":1397,"percent_change":1398,"volume":1786,"transactions":9,"vwap":996},"2025-10-08",1716600,{"date":1788,"open":1789,"high":853,"low":1543,"close":1790,"change":782,"percent_change":223,"volume":1791,"transactions":9,"vwap":1790},"2025-10-07",95.27,95.24,1864700,{"date":1793,"open":1789,"high":1789,"low":1548,"close":1080,"change":483,"percent_change":483,"volume":1794,"transactions":9,"vwap":1080},"2025-10-06",1703000,{"date":1796,"open":1797,"high":1798,"low":1585,"close":919,"change":1256,"percent_change":493,"volume":1799,"transactions":9,"vwap":919},"2025-10-03",94.97,95.59,2255900,{"date":1801,"open":997,"high":1310,"low":1452,"close":1430,"change":425,"percent_change":694,"volume":1802,"transactions":9,"vwap":1430},"2025-10-02",2471200,{"date":1804,"open":1556,"high":1557,"low":883,"close":1797,"change":1334,"percent_change":1038,"volume":1805,"transactions":9,"vwap":1797},"2025-10-01",2092400,{"date":1807,"open":1145,"high":844,"low":1145,"close":1557,"change":463,"percent_change":914,"volume":1808,"transactions":9,"vwap":1557},"2025-09-30",3545900,{"date":1810,"open":1586,"high":1285,"low":1152,"close":1074,"change":832,"percent_change":1397,"volume":1811,"transactions":9,"vwap":1074},"2025-09-29",2789800,{"date":1813,"open":1101,"high":1129,"low":1119,"close":1129,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1129},"2025-09-26",0.93,0.99,2040300,{"date":1818,"open":1676,"high":1685,"low":1684,"close":1490,"change":734,"percent_change":1295,"volume":1819,"transactions":9,"vwap":1490},"2025-09-25",1816700,{"date":1821,"open":1676,"high":1037,"low":1049,"close":1516,"change":1371,"percent_change":1371,"volume":1822,"transactions":9,"vwap":1516},"2025-09-24",1150300,{"date":1824,"open":1825,"high":1034,"low":1826,"close":1626,"change":1398,"percent_change":584,"volume":1827,"transactions":9,"vwap":1626},"2025-09-23",93.91,93.83,1813900,{"date":1829,"open":1830,"high":1675,"low":1831,"close":1159,"change":51,"percent_change":1005,"volume":1832,"transactions":9,"vwap":1159},"2025-09-22",93.74,93.44,1968300,{"date":1834,"open":1049,"high":1049,"low":1163,"close":1058,"change":999,"percent_change":782,"volume":1835,"transactions":9,"vwap":1058},"2025-09-19",1609000,{"date":1837,"open":1106,"high":1838,"low":1204,"close":1839,"change":1512,"percent_change":998,"volume":1840,"transactions":9,"vwap":1839},"2025-09-18",93.97,93.69,3038900,{"date":1842,"open":1843,"high":1825,"low":1843,"close":1170,"change":800,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1170},"2025-09-17",93.22,0.49,2096100,{"date":1847,"open":1202,"high":1170,"low":1848,"close":1849,"change":1323,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-16",93.089996,93.099998,-0.8,2164700,{"date":1853,"open":1042,"high":1534,"low":1830,"close":1051,"change":1627,"percent_change":705,"volume":1854,"transactions":9,"vwap":1051},"2025-09-15",2174500,{"date":1856,"open":1586,"high":854,"low":1626,"close":1626,"change":1632,"percent_change":1491,"volume":1857,"transactions":9,"vwap":1626},"2025-09-12",1859100,{"date":1859,"open":1036,"high":874,"low":1036,"close":1304,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1304},"2025-09-11",1.17,1.25,2552600,{"date":1864,"open":1516,"high":1572,"low":1189,"close":1830,"change":1024,"percent_change":733,"volume":1865,"transactions":9,"vwap":1830},"2025-09-10",1716000,{"date":1867,"open":1151,"high":1486,"low":1825,"close":877,"change":223,"percent_change":832,"volume":1868,"transactions":9,"vwap":877},"2025-09-09",2830300,{"date":1870,"open":1159,"high":1130,"low":1684,"close":1599,"change":1306,"percent_change":638,"volume":1871,"transactions":9,"vwap":1599},"2025-09-08",2362800,{"date":1873,"open":1117,"high":1618,"low":1106,"close":1070,"change":444,"percent_change":1083,"volume":1874,"transactions":9,"vwap":1070},"2025-09-05",2608900,{"date":1876,"open":1825,"high":1457,"low":1092,"close":1457,"change":999,"percent_change":782,"volume":1877,"transactions":9,"vwap":1457},"2025-09-04",1614700,{"date":1879,"open":1880,"high":869,"low":1172,"close":869,"change":565,"percent_change":565,"volume":1881,"transactions":9,"vwap":869},"2025-09-03",93.72,1408500,{"date":1883,"open":1884,"high":876,"low":1184,"close":1151,"change":453,"percent_change":1060,"volume":1885,"transactions":9,"vwap":1151},"2025-09-02",93.87,2712000,{"date":1887,"open":1530,"high":1685,"low":1159,"close":1572,"change":1125,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1572},"2025-08-29",0.24,1606600,{"date":1891,"open":1676,"high":1676,"low":1605,"close":1059,"change":171,"percent_change":171,"volume":1892,"transactions":9,"vwap":1059},"2025-08-28",1321900,{"date":1894,"open":1895,"high":1676,"low":1895,"close":869,"change":1045,"percent_change":463,"volume":1896,"transactions":9,"vwap":869},"2025-08-27",93.63,1462900,{"date":1898,"open":1839,"high":1036,"low":1691,"close":1166,"change":610,"percent_change":610,"volume":1899,"transactions":9,"vwap":1166},"2025-08-26",1919000,{"date":1901,"open":852,"high":1044,"low":1598,"close":1598,"change":1492,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1598},"2025-08-25",-0.91,2242100,{"date":1905,"open":1680,"high":904,"low":882,"close":1129,"change":584,"percent_change":1108,"volume":1906,"transactions":9,"vwap":1129},"2025-08-22",3671600,{"date":1908,"open":1534,"high":1613,"low":1052,"close":1057,"change":1060,"percent_change":1185,"volume":1909,"transactions":9,"vwap":1057},"2025-08-21",3271000,{"date":1911,"open":877,"high":1797,"low":877,"close":1029,"change":1153,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1029},"2025-08-20",0.51,2218900,{"date":1915,"open":1124,"high":1534,"low":1916,"close":1052,"change":1235,"percent_change":1474,"volume":1917,"transactions":9,"vwap":1052},"2025-08-19",93.47,1336800,{"date":1919,"open":1106,"high":1830,"low":1831,"close":1916,"change":65,"percent_change":65,"volume":1920,"transactions":9,"vwap":1916},"2025-08-18",1987800,{"date":1922,"open":1831,"high":1107,"low":1197,"close":1189,"change":862,"percent_change":863,"volume":1923,"transactions":9,"vwap":1189},"2025-08-15",1792400,{"date":1925,"open":1665,"high":1691,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-14",93,93.25,-0.32,-0.34,1617100,{"date":1932,"open":1933,"high":1112,"low":1651,"close":1112,"change":1210,"percent_change":202,"volume":1934,"transactions":9,"vwap":1112},"2025-08-13",92.98,1723700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1222,"change":1397,"percent_change":584,"volume":1940,"transactions":9,"vwap":1222},"2025-08-12",92.78,92.84,92.43,2066100,{"date":1942,"open":1943,"high":1716,"low":1944,"close":1699,"change":1432,"percent_change":444,"volume":1945,"transactions":9,"vwap":1699},"2025-08-11",92.89,92.48,1013400,{"date":1947,"open":1252,"high":1849,"low":1255,"close":1938,"change":1438,"percent_change":862,"volume":1948,"transactions":9,"vwap":1938},"2025-08-08",1511900,{"date":1950,"open":1705,"high":1951,"low":1952,"close":1953,"change":1263,"percent_change":733,"volume":1954,"transactions":9,"vwap":1953},"2025-08-07",93.26,92.23,92.59,1955100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1203,"change":1912,"percent_change":1525,"volume":1960,"transactions":9,"vwap":1203},"2025-08-06",92.79,93.27,92.54,1697700,{"date":1962,"open":1849,"high":1716,"low":1963,"close":1964,"change":1850,"percent_change":1492,"volume":1965,"transactions":9,"vwap":1964},"2025-08-05",92.56,92.57,2156200,{"date":1967,"open":1968,"high":1195,"low":1968,"close":1195,"change":812,"percent_change":87,"volume":1969,"transactions":9,"vwap":1195},"2025-08-04",92.44,1500700,{"date":1971,"open":1972,"high":1224,"low":1973,"close":1246,"change":292,"percent_change":1627,"volume":1974,"transactions":9,"vwap":1246},"2025-08-01",92.58,92.040001,3088900,{"date":1976,"open":1705,"high":1605,"low":1710,"close":1977,"change":539,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-31",92.61,-0.78,4610400,{"date":1981,"open":1164,"high":1982,"low":1926,"close":1983,"change":1984,"percent_change":36,"volume":1985,"transactions":9,"vwap":1983},"2025-07-30",93.9,93.34,-0.44,2057800,{"date":1987,"open":1535,"high":1593,"low":1988,"close":1107,"change":331,"percent_change":1045,"volume":1989,"transactions":9,"vwap":1107},"2025-07-29",93.41,1604400,{"date":1991,"open":1626,"high":1626,"low":1691,"close":1204,"change":1539,"percent_change":393,"volume":1992,"transactions":9,"vwap":1204},"2025-07-28",1824900,{"date":1994,"open":1995,"high":1761,"low":1530,"close":1754,"change":1438,"percent_change":862,"volume":1996,"transactions":9,"vwap":1754},"2025-07-25",94.13,1529400,{"date":1998,"open":1999,"high":1034,"low":1999,"close":1530,"change":848,"percent_change":848,"volume":2000,"transactions":9,"vwap":1530},"2025-07-24",93.79,2495900,{"date":2002,"open":1049,"high":1675,"low":1124,"close":1838,"change":223,"percent_change":832,"volume":2003,"transactions":9,"vwap":1838},"2025-07-23",1507400,{"date":2005,"open":1848,"high":1101,"low":2006,"close":1092,"change":415,"percent_change":105,"volume":2007,"transactions":9,"vwap":1092},"2025-07-22",93.050003,2090600,{"date":2009,"open":1848,"high":1600,"low":1712,"close":2010,"change":1371,"percent_change":1371,"volume":2011,"transactions":9,"vwap":2010},"2025-07-21",92.97,1453100,{"date":2013,"open":2014,"high":1209,"low":1214,"close":1706,"change":1217,"percent_change":254,"volume":2015,"transactions":9,"vwap":1706},"2025-07-18",93.12,1508500,{"date":2017,"open":2018,"high":2014,"low":1977,"close":2019,"change":1125,"percent_change":1438,"volume":2020,"transactions":9,"vwap":2019},"2025-07-17",92.65,93.029999,2727900,{"date":2022,"open":2023,"high":1938,"low":2024,"close":1214,"change":233,"percent_change":1474,"volume":2025,"transactions":9,"vwap":1214},"2025-07-16",92.38,92.019997,2463000,{"date":2027,"open":1848,"high":1843,"low":2028,"close":2028,"change":942,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-15",92.18,-1.14,2770000,{"date":2032,"open":2033,"high":1958,"low":1656,"close":1725,"change":1147,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1725},"2025-07-14",92.73,0.54,2888300,{"date":2037,"open":1197,"high":1197,"low":1171,"close":1224,"change":795,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1224},"2025-07-11",-0.76,2150400,{"date":2041,"open":1124,"high":1999,"low":1201,"close":2042,"change":191,"percent_change":704,"volume":2043,"transactions":9,"vwap":2042},"2025-07-10",93.45,2114900,{"date":2045,"open":1535,"high":1164,"low":1201,"close":1164,"change":832,"percent_change":1397,"volume":2046,"transactions":9,"vwap":1164},"2025-07-09",2005300,{"date":2048,"open":1485,"high":1826,"low":2049,"close":1163,"change":1627,"percent_change":705,"volume":2050,"transactions":9,"vwap":1163},"2025-07-08",93.31,3928200,{"date":2052,"open":858,"high":1995,"low":1831,"close":1058,"change":1928,"percent_change":1929,"volume":2053,"transactions":9,"vwap":1058},"2025-07-07",2696300,{"date":2055,"open":1166,"high":870,"low":1163,"close":1516,"change":213,"percent_change":683,"volume":2056,"transactions":9,"vwap":1516},"2025-07-03",1301600,{"date":2058,"open":1838,"high":1070,"low":2059,"close":2060,"change":1779,"percent_change":763,"volume":2061,"transactions":9,"vwap":2060},"2025-07-02",93.059998,93.38,2578200,{"date":2063,"open":1107,"high":2064,"low":1830,"close":1118,"change":949,"percent_change":462,"volume":2065,"transactions":9,"vwap":1118},"2025-07-01",94.4,3897200,{"date":2067,"open":1843,"high":1176,"low":1848,"close":1884,"change":2068,"percent_change":1030,"volume":2069,"transactions":9,"vwap":1884},"2025-06-30",0.86,2042900,{"date":2071,"open":1177,"high":1195,"low":1953,"close":2072,"change":115,"percent_change":71,"volume":2073,"transactions":9,"vwap":2072},"2025-06-27",93.010002,1957800,{"date":2075,"open":1656,"high":1268,"low":2076,"close":2077,"change":330,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-06-26",92.4,92.7,0.38,1724700,{"date":2081,"open":1661,"high":1661,"low":2082,"close":1274,"change":1850,"percent_change":1492,"volume":2083,"transactions":9,"vwap":1274},"2025-06-25",92.32,2620200,{"date":2085,"open":2086,"high":1272,"low":2087,"close":1201,"change":1153,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1201},"2025-06-24",92.87,92.53,0.52,1646500,{"date":2091,"open":2092,"high":1169,"low":2093,"close":1177,"change":684,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1177},"2025-06-23",91.88,91.82,0.95,2423300,{"date":2097,"open":2098,"high":1208,"low":2099,"close":2100,"change":848,"percent_change":848,"volume":2101,"transactions":9,"vwap":2100},"2025-06-20",92.14,91.57,91.8,2496100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1929,"percent_change":1521,"volume":2108,"transactions":9,"vwap":2107},"2025-06-18",92.27,92.28,91.72,91.77,2028800,{"date":2110,"open":1968,"high":1972,"low":1973,"close":2111,"change":513,"percent_change":955,"volume":2112,"transactions":9,"vwap":2111},"2025-06-17",92.11,1963100,{"date":2114,"open":1721,"high":1209,"low":1959,"close":2033,"change":191,"percent_change":704,"volume":2115,"transactions":9,"vwap":2033},"2025-06-16",2301100,{"date":2117,"open":2049,"high":1880,"low":2086,"close":2072,"change":1850,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2072},"2025-06-13",-0.85,3412700,{"date":2121,"open":1651,"high":1069,"low":1651,"close":1069,"change":1210,"percent_change":202,"volume":2122,"transactions":9,"vwap":1069},"2025-06-12",2941000,{"date":2124,"open":1716,"high":1983,"low":2125,"close":2126,"change":144,"percent_change":1432,"volume":2127,"transactions":9,"vwap":2126},"2025-06-11",92.77,93.07,2708100,{"date":2129,"open":2130,"high":1691,"low":1280,"close":1951,"change":1512,"percent_change":998,"volume":2131,"transactions":9,"vwap":1951},"2025-06-10",93.17,2416200,{"date":2133,"open":1036,"high":1036,"low":2125,"close":1267,"change":513,"percent_change":1701,"volume":2134,"transactions":9,"vwap":1267},"2025-06-09",3297200,{"date":2136,"open":1106,"high":1159,"low":1684,"close":1768,"change":1473,"percent_change":139,"volume":2137,"transactions":9,"vwap":1768},"2025-06-06",1429500,{"date":2139,"open":1831,"high":1916,"low":1706,"close":1253,"change":1334,"percent_change":1038,"volume":2140,"transactions":9,"vwap":1253},"2025-06-05",2267000,{"date":2142,"open":1058,"high":1825,"low":1958,"close":1281,"change":281,"percent_change":892,"volume":2143,"transactions":9,"vwap":1281},"2025-06-04",2316700,{"date":2145,"open":1202,"high":1123,"low":1926,"close":1598,"change":2146,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1598},"2025-06-03",0.01,2022100,{"date":2149,"open":1281,"high":1839,"low":1255,"close":1166,"change":782,"percent_change":223,"volume":2150,"transactions":9,"vwap":1166},"2025-06-02",2515600,{"date":2152,"open":1957,"high":1880,"low":2077,"close":1172,"change":2034,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1172},"2025-05-30",0.58,3096400,{"date":2156,"open":1252,"high":1926,"low":2104,"close":2010,"change":1256,"percent_change":330,"volume":2157,"transactions":9,"vwap":2010},"2025-05-29",2271800,{"date":2159,"open":2049,"high":1112,"low":1656,"close":2018,"change":342,"percent_change":1323,"volume":2160,"transactions":9,"vwap":2018},"2025-05-28",1706200,{"date":2162,"open":1215,"high":1665,"low":1268,"close":1665,"change":1814,"percent_change":665,"volume":2163,"transactions":9,"vwap":1665},"2025-05-27",1996900,{"date":2165,"open":2166,"high":1169,"low":2167,"close":1216,"change":425,"percent_change":694,"volume":2168,"transactions":9,"vwap":1216},"2025-05-23",91.98,91.84,2037900,{"date":2170,"open":1938,"high":2059,"low":1262,"close":1963,"change":1984,"percent_change":36,"volume":2171,"transactions":9,"vwap":1963},"2025-05-22",2491700,{"date":2173,"open":1164,"high":1982,"low":2174,"close":1926,"change":2175,"percent_change":885,"volume":2176,"transactions":9,"vwap":1926},"2025-05-21",92.96,-1.24,2521400,{"date":2178,"open":1034,"high":882,"low":1070,"close":877,"change":694,"percent_change":301,"volume":2179,"transactions":9,"vwap":877},"2025-05-20",1591700,{"date":2181,"open":1286,"high":1146,"low":1286,"close":1079,"change":463,"percent_change":818,"volume":2182,"transactions":9,"vwap":1079},"2025-05-19",1433600,{"date":2184,"open":1933,"high":1838,"low":2086,"close":1838,"change":105,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1838},"2025-05-16",0.96,1840100,{"date":2188,"open":2189,"high":1203,"low":2189,"close":1203,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1203},"2025-05-15",91.45,1.6,1.75,2034200,{"date":2194,"open":2105,"high":2105,"low":1232,"close":2195,"change":2196,"percent_change":94,"volume":2197,"transactions":9,"vwap":2195},"2025-05-14",91.48,-0.68,3223200,{"date":2199,"open":2200,"high":1268,"low":2201,"close":2201,"change":2196,"percent_change":539,"volume":2202,"transactions":9,"vwap":2201},"2025-05-13",92.69,92.16,5027300,{"date":2204,"open":1197,"high":1197,"low":2024,"close":1938,"change":2205,"percent_change":212,"volume":2206,"transactions":9,"vwap":1938},"2025-05-12",0.71,2358700,{"date":2208,"open":1968,"high":1656,"low":2209,"close":2210,"change":292,"percent_change":1627,"volume":2211,"transactions":9,"vwap":2210},"2025-05-09",92.010002,92.13,1832200,{"date":2213,"open":2059,"high":1725,"low":1246,"close":2076,"change":156,"percent_change":321,"volume":2214,"transactions":9,"vwap":2076},"2025-05-08",1468400,{"date":2216,"open":2087,"high":1253,"low":1711,"close":1712,"change":801,"percent_change":1912,"volume":2217,"transactions":9,"vwap":1712},"2025-05-07",2240600,{"date":2219,"open":1248,"high":1214,"low":2220,"close":1274,"change":281,"percent_change":892,"volume":2221,"transactions":9,"vwap":1274},"2025-05-06",91.93,1459400,{"date":2223,"open":1216,"high":2019,"low":1248,"close":1178,"change":1217,"percent_change":254,"volume":2224,"transactions":9,"vwap":1178},"2025-05-05",1143300,{"date":2226,"open":1937,"high":2072,"low":2227,"close":1222,"change":1030,"percent_change":174,"volume":2228,"transactions":9,"vwap":1222},"2025-05-02",92.41,1741900,{"date":2230,"open":2231,"high":1953,"low":2107,"close":2232,"change":2233,"percent_change":2196,"volume":2234,"transactions":9,"vwap":2232},"2025-05-01",92.37,91.91,-0.63,1727300,{"date":2236,"open":2237,"high":2200,"low":2238,"close":1959,"change":311,"percent_change":1210,"volume":2239,"transactions":9,"vwap":1959},"2025-04-30",91.52,90.69,2336300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2205,"percent_change":213,"volume":2246,"transactions":9,"vwap":2245},"2025-04-29",90.92,91.95,90.75,91.86,1232500,{"date":181,"open":2248,"high":2249,"low":177,"close":2250,"change":832,"percent_change":1398,"volume":2251,"transactions":9,"vwap":2250},90.97,91.26,91.15,2260000]