[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPXN":3,"homepage-market-summary":30,"stock-historical-JPXN":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPXN","2026-10-05",{"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 JPX-Nikkei 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2267,1.285656,"Semi-Annual",{"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},105.15,104.76,105.295,104.74,104.821,0.329,0.31,8351.819426,105.68,83.089996,24634.694009099603,97.7,6273,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},74.27,18182,6636608.196284,41.14,"2025-04-23",[184,187,196,206,217,228,239,249,259,268,279,290,300,310,321,332,341,350,360,369,376,385,394,403,413,423,433,443,454,464,474,483,494,504,515,525,532,541,551,559,566,575,585,594,605,616,626,637,645,655,666,677,687,696,706,715,726,736,746,754,765,774,780,786,793,801,807,815,823,831,837,844,851,859,868,875,882,887,895,902,909,917,924,932,938,945,951,957,963,968,974,981,986,995,1001,1010,1018,1024,1030,1038,1044,1049,1055,1062,1068,1075,1083,1091,1099,1108,1115,1124,1132,1138,1143,1150,1159,1167,1173,1177,1185,1192,1197,1204,1208,1216,1225,1231,1239,1247,1255,1263,1270,1279,1288,1296,1304,1312,1320,1328,1335,1344,1352,1361,1370,1377,1385,1394,1403,1411,1418,1424,1430,1436,1444,1450,1458,1464,1470,1474,1482,1490,1496,1502,1507,1513,1519,1528,1536,1542,1547,1555,1562,1570,1576,1581,1588,1594,1603,1611,1615,1619,1625,1628,1634,1642,1649,1653,1659,1667,1674,1681,1687,1694,1701,1708,1714,1722,1727,1735,1743,1750,1757,1763,1769,1774,1781,1788,1793,1798,1803,1809,1814,1819,1826,1833,1837,1842,1850,1856,1865,1874,1883,1889,1896,1903,1909,1916,1922,1925,1932,1938,1944,1950,1957,1962,1968,1973,1978,1983,1986,1991,1996,2001,2007,2014,2020,2026,2029,2034,2037,2045,2050,2054,2059,2063,2067,2073,2079,2084,2088,2092,2100,2103,2107,2111,2115,2120,2123,2126,2132,2138,2146,2152,2156,2162,2167,2172,2176,2181,2189,2195,2200,2206,2210,2215,2220,2227,2232,2236,2241,2247,2252,2257,2263,2268,2274,2279,2285,2291,2298,2303,2309,2317,2321,2327,2332,2336,2341,2347,2352,2359,2367,2372,2377,2383,2389,2394,2400,2405,2411,2417,2421,2425,2429,2437,2443,2448,2454,2460,2464,2468,2472,2477,2481,2485,2487,2492,2497,2503,2507,2511,2518,2522,2526,2530,2534,2539,2543,2548,2551,2556,2559,2564,2568,2573,2576,2579,2585,2591,2596,2600,2606,2611,2615],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},212,104.8872,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},104.58,105.1,104.24,1.7672,1.71,15690.617358,247,104.6009,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",103.52,102.8101,103.0538,-0.3645,-0.35,1625.706564,149,103.1756,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",104.095,104.46,103.41,103.4183,1.0878,1.06,1891.187148,147,103.9345,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",102.53,102.59,101.98,102.3305,-0.6326,-0.61,3089.246138,158,102.3431,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",102.95,103.234,102.9,102.9631,-1.0123,-0.97,8679.221642,184,102.9741,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",103.47,103.98,103.9754,1.8249,1.79,1671.299017,150,103.7665,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",101.99,102.1505,101.76,-0.9324,-0.9,17419.037025,232,101.9691,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",103.84,103.0829,-1.5127,-1.45,5223.907013,161,103.464,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",104.17,104.64,104.12,104.5956,0.6433,0.62,6593.010509,154,104.2981,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",103.62,104.015,103.59,103.9523,0.7077,0.69,2660.818277,155,103.8016,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",102.96,103.2446,102.7,-1.3287,-1.27,4224.638576,142,103.4441,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",105.03,104.52,104.5733,0.9896,0.96,2559.358691,140,104.6841,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",104.8,104.805,103,103.5837,0.19,0.18,2347.098039,133,104.0874,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",103.45,103.5,103.19,103.3937,-0.9493,-0.91,3005.152723,173,103.3119,{"date":333,"open":334,"high":20,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",104.04,104.343,-0.4618,-0.44,2349.440531,157,104.5813,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",105.035,104.8048,2.3268,2.27,2625.258611,171,104.8571,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",103.01,102.25,102.478,-0.7131,-0.69,1549.470129,127,102.5509,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",104.13,103.1911,-0.9789,-0.94,1889.163419,168,103.5646,{"date":370,"open":188,"high":188,"low":270,"close":270,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",-0.3863,-0.37,1527.50897,179,104.3357,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":367,"vwap":384},"2026-09-04",104.2231,104.6951,104.5563,-0.0469,-0.04,3411.421548,104.4223,{"date":386,"open":387,"high":18,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",103.92,104.6032,1.9482,1.9,1364.582836,163,104.415,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",101.77,102.655,0.5654,0.55,4152.585458,181,102.2668,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",102.315,101.771,102.0896,-0.4249,-0.41,1333.04258,148,102.2605,{"date":414,"open":415,"high":416,"low":353,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",103.04,103.2,102.5145,-0.2655,-0.26,21339.13615,288,102.4752,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":317,"volume":430,"transactions":431,"vwap":432},"2026-08-28",103.3,103.49,102.42,102.78,0.1821,3377.431072,160,103.08,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",102.49,102.5979,102.3,0.3247,0.32,1657.642851,110,102.6583,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",102.47,102.5876,102.18,102.2732,-0.2603,-0.25,1813.455884,125,102.3903,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",102.32,102.5335,102.2405,0.7832,0.77,1681.492735,146,102.2998,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",101.85,101.66,101.7503,-0.1847,-0.18,1560.109546,135,101.7266,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",102.09,101.935,0.79,0.78,1936.078326,165,101.994,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",101.34,101.5674,101.07,101.145,-0.4889,-0.48,2991.031479,153,101.2707,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",102.36,101.38,101.6339,-0.4102,-0.4,2516.498701,176,101.9274,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",102.98,103.4,102.015,102.0441,-2.7098,-2.59,9099.98214,214,102.678,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",104.59,104.935,104.7539,-0.216,-0.21,3698.723753,172,104.8514,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":450,"volume":529,"transactions":530,"vwap":531},"2026-08-14",104.9699,-0.2607,645.164005,123,105.2001,{"date":533,"open":534,"high":25,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",105.59,105.2306,0.5243,0.5,3243.989143,128,105.5237,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":392,"vwap":550},"2026-08-12",104.93,105.085,104.645,104.7063,1.3094,1.27,1856.05914,104.8591,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":316,"volume":556,"transactions":557,"vwap":558},"2026-08-11",103.83,103.3969,0.1951,2039.9544,143,103.6339,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":89,"volume":564,"transactions":401,"vwap":565},"2026-08-10",103.85,103.2018,-0.8327,2911.552106,103.6507,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":245,"volume":572,"transactions":573,"vwap":574},"2026-08-07",103.74,104.0345,103.61,1.8252,3608.363192,194,103.7552,{"date":576,"open":456,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",102.72,102.05,102.2093,-0.093,-0.09,4629.938922,174,102.3582,{"date":586,"open":587,"high":587,"low":437,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",103.14,102.3023,0.8437,0.83,4562.85086,177,102.8242,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",100.28,101.58,100.22,101.4586,1.7186,1.72,7865.563754,224,100.8026,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",99.42,99.855,99.25,99.74,0.2676,0.27,9162.511423,264,99.5557,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":266,"vwap":625},"2026-07-31",99.43,99.61,98.39,99.4724,-0.6645,-0.66,2480.555877,99.2234,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",97.49,100.37,97.455,100.1369,3.8669,4.02,6458.065149,196,99.1768,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":500,"volume":643,"transactions":513,"vwap":644},"2026-07-29",96.85,97.68,96.27,-0.3891,6280.859587,96.8543,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",96.26,97.13,96.6591,-1.5529,-1.58,4456.368821,182,96.6721,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",98.75,99.04,97.5701,98.212,0.3573,0.37,11121.095541,280,98.1185,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",97.87,98.35,97.6,97.8547,0.7247,0.75,18644.058747,159,97.9305,{"date":678,"open":679,"high":680,"low":681,"close":648,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",97.76,97.8912,96.905,-1.3094,-1.33,7085.713814,222,97.2685,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":266,"vwap":695},"2026-07-22",98.17,98.7,98.4394,-0.5706,-0.58,4313.572713,98.541,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",98.2,99.2799,99.01,1.7795,1.83,4853.111057,275,99.0593,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":592,"vwap":714},"2026-07-20",97.44,97.625,97.2305,0.1305,0.13,3615.549254,97.4895,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",96.04,97.14,96.025,97.1,-1.3385,-1.36,7184.358265,244,96.7763,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":401,"vwap":735},"2026-07-16",98.64,98.67,98.22,98.4385,-1.4048,-1.41,8101.846244,98.4171,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",100.13,99.21,99.8433,-0.328,-0.33,4272.265987,192,99.5642,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":306,"volume":752,"transactions":266,"vwap":753},"2026-07-14",100.4,101.0783,100.1713,0.9513,3843.797952,100.506,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",99.68,99.86,98.99,99.22,-1.62,-1.61,10664.855466,225,99.4173,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",100.39,100.87,99.82,100.84,1.4,1.41,17600,{"date":775,"open":609,"high":776,"low":777,"close":778,"change":460,"percent_change":479,"volume":779,"transactions":9,"vwap":778},"2026-07-09",99.62,99.19,99.44,7300,{"date":781,"open":782,"high":729,"low":783,"close":729,"change":784,"percent_change":784,"volume":785,"transactions":9,"vwap":729},"2026-07-08",97.85,97.67,-0.77,19000,{"date":787,"open":788,"high":788,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-07-07",100.63,99.37,-2.25,-2.21,17000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",101.080002,101.8,101.69,2.01,2.02,14300,{"date":802,"open":803,"high":804,"low":805,"close":756,"change":132,"percent_change":132,"volume":806,"transactions":9,"vwap":756},"2026-07-02",100.45,100.85,99.12,7000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",99.54,100.040001,99.5,99.59,0.45,29300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",98.81,99.26,98.76,99.14,-0.08,15400,{"date":824,"open":825,"high":826,"low":827,"close":759,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":759},"2026-06-29",98.65,99.32,98,0.6,0.61,16400,{"date":832,"open":833,"high":834,"low":669,"close":835,"change":450,"percent_change":450,"volume":836,"transactions":9,"vwap":835},"2026-06-26",98.47,99.29,98.62,19500,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":813,"volume":843,"transactions":9,"vwap":841},"2026-06-25",99.72,98.68,98.87,0.44,9800,{"date":845,"open":846,"high":728,"low":847,"close":848,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",98.24,98.13,98.43,-0.05,5900,{"date":852,"open":847,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",98.79,97.99,98.48,-3.66,-3.58,10700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",102.22,102.69,102.089996,102.14,0.41,0.4,6700,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",102,101.67,101.73,1.49,12000,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",100.88,101.47,100.24,0.34,98600,{"date":883,"open":884,"high":748,"low":885,"close":885,"change":886,"percent_change":886,"volume":850,"transactions":9,"vwap":885},"2026-06-16",99.97,99.9,0.24,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",99.91,99.45,99.66,1.02,1.03,14900,{"date":896,"open":897,"high":898,"low":899,"close":728,"change":122,"percent_change":900,"volume":901,"transactions":9,"vwap":728},"2026-06-12",98.38,98.71,98.010002,0.64,10000,{"date":903,"open":904,"high":689,"low":905,"close":899,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-06-11",96.48,96.07,2.59,2.71,17900,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",96.36,96.62,95.42,-1.75,-1.8,5700,{"date":918,"open":817,"high":817,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",96.040001,97.17,-0.82,-0.84,18200,{"date":925,"open":926,"high":927,"low":928,"close":854,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":854},"2026-06-08",98.07,98.33,97.8,1.07,1.1,22500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":937,"volume":908,"transactions":9,"vwap":936},"2026-06-05",99.34,96.78,96.92,-3.23,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":132,"percent_change":132,"volume":944,"transactions":9,"vwap":943},"2026-06-04",100.010002,100.3,99.8,100.15,5600,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":712,"percent_change":712,"volume":950,"transactions":9,"vwap":949},"2026-06-03",100.42,100.46,100.059998,4200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":53,"percent_change":53,"volume":956,"transactions":9,"vwap":955},"2026-06-02",98.93,99.94,99.93,23500,{"date":958,"open":890,"high":959,"low":960,"close":778,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":778},"2026-06-01",100.019997,99,-0.62,27300,{"date":964,"open":954,"high":965,"low":966,"close":949,"change":866,"percent_change":866,"volume":967,"transactions":9,"vwap":949},"2026-05-29",100.36,99.73,9300,{"date":969,"open":970,"high":971,"low":970,"close":891,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":891},"2026-05-28",98.78,99.88,0.42,16100,{"date":975,"open":976,"high":789,"low":977,"close":978,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",99.2,98.97,99.24,-0.56,4800,{"date":982,"open":940,"high":983,"low":891,"close":942,"change":137,"percent_change":984,"volume":985,"transactions":9,"vwap":942},"2026-05-26",100.21,1.33,11700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",98.29,98.74,98.099998,98.49,0.53,0.54,8700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":821,"percent_change":821,"volume":980,"transactions":9,"vwap":1000},"2026-05-21",96.71,98.28,96.65,97.96,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",96.47,98.089996,96.32,98.040001,0.68,0.7,22400,{"date":1011,"open":1012,"high":928,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",97.19,96.79,97.36,-0.85,-0.87,7100,{"date":1019,"open":669,"high":1020,"low":670,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",98.45,98.21,-0.3,39500,{"date":1025,"open":1026,"high":989,"low":1027,"close":1028,"change":264,"percent_change":264,"volume":1029,"transactions":9,"vwap":1028},"2026-05-15",98.73,98.36,98.51,8200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1016,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",100.07,100.18,99.89,99.96,-0.86,7200,{"date":1039,"open":941,"high":1040,"low":941,"close":1041,"change":1042,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",100.93,100.83,0.92,18300,{"date":1045,"open":769,"high":954,"low":1046,"close":889,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":889},"2026-05-12",99.099998,0.1,13800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1054,"volume":1017,"transactions":9,"vwap":1053},"2026-05-11",99.65,99.98,99.81,0.05,{"date":1056,"open":811,"high":757,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",99.39,99.76,1.34,1.36,13200,{"date":1063,"open":609,"high":1064,"low":1065,"close":1066,"change":742,"percent_change":742,"volume":1067,"transactions":9,"vwap":1066},"2026-05-07",99.27,98.25,98.42,14700,{"date":1069,"open":1070,"high":1071,"low":998,"close":657,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":657},"2026-05-06",98.3,99.019997,2.7,2.81,46700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":67,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",95.77,96.19,95.48,96.050003,0.86,21300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":521,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",95.53,95.76,94.83,95.19,-0.22,21700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":255,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",95.41,95.9,95.31,95.4,-0.93,22600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",95.58,96.44,95.18,96.3,2.61,2.79,24900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1097,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",94.2,93.38,93.69,-0.98,5200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",94.81,94.95,94.43,94.62,0.14,0.15,5500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":23,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",94.86,94.98,94.4,94.48,0.33,8300,{"date":1133,"open":1134,"high":1135,"low":1112,"close":1136,"change":439,"percent_change":880,"volume":1137,"transactions":9,"vwap":1136},"2026-04-24",93.85,94.27,94.17,8400,{"date":1139,"open":1128,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":89,"volume":1082,"transactions":9,"vwap":1134},"2026-04-23",94.55,92.84,-0.76,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":158,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",94.65,94.26,94.61,0.71,7700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",95.059998,95.07,93.9,93.94,-2.18,-2.27,60100,{"date":1160,"open":1161,"high":647,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-20",96.14,95.85,96.12,-0.89,-0.92,8600,{"date":1168,"open":1169,"high":1170,"low":997,"close":1169,"change":1171,"percent_change":590,"volume":1172,"transactions":9,"vwap":1169},"2026-04-17",97.010002,97.89,0.8,16300,{"date":1174,"open":1003,"high":1003,"low":1175,"close":1176,"change":439,"percent_change":1130,"volume":1061,"transactions":9,"vwap":1176},"2026-04-16",95.92,96.21,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":224,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",95.69,96.099998,95.46,95.89,-0.63,11800,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":137,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",95.61,96.52,96.5,1.25,15100,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":316,"percent_change":168,"volume":1166,"transactions":9,"vwap":1196},"2026-04-13",93.58,95.27,95.25,{"date":1198,"open":1199,"high":1200,"low":1117,"close":1152,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1152},"2026-04-10",95.099998,95.34,-0.12,-0.13,8900,{"date":1205,"open":1140,"high":1187,"low":1206,"close":1103,"change":1207,"percent_change":651,"volume":967,"transactions":9,"vwap":1103},"2026-04-09",94.059998,-1.53,{"date":1209,"open":1210,"high":1211,"low":1212,"close":997,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":997},"2026-04-08",96.96,97.050003,95.96,4.27,4.62,32800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-07",91.51,92.59,90.83,92.44,-0.27,-0.29,11000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":399,"percent_change":828,"volume":1230,"transactions":9,"vwap":1229},"2026-04-06",92.14,92.85,92.71,14400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",90.75,92.64,92.16,-1.25,-1.34,23000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":97,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",93.65,94.34,93.26,93.41,1.99,32600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-03-31",89.36,91.42,89.099998,3.02,3.42,40800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1047,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",89.58,89.6,88.3,88.4,0.11,14100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1259,"change":1268,"percent_change":1269,"volume":800,"transactions":9,"vwap":1259},"2026-03-27",89.28,89.41,88.25,-1.48,-1.65,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",90.78,91.17,89.76,89.78,-1.92,-2.09,19300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",91.87,92.22,91.38,91.7,1.48,1.64,34400,{"date":1289,"open":1290,"high":1233,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-24",89.74,89.52,90.22,-0.15,-0.17,85200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1105,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",90.29,91.35,89.63,90.37,2.97,41700,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",90.68,87.56,87.76,-3.17,-3.49,30000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":742,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",89.010002,91.28,89,90.93,-0.36,54600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":921,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",91.89,92.17,91.11,91.26,-0.75,28300,{"date":1329,"open":1234,"high":1234,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-17",91.85,92.010002,0.06,0.07,12700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",91.39,92.18,91.33,91.95,1.87,2.08,71700,{"date":1345,"open":1325,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-13",91.47,89.85,90.080002,-0.72,-0.79,37100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",91.49,91.54,90.43,90.8,-1.71,-1.85,108000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-11",92.31,93.17,91.78,92.51,-0.73,-0.78,143100,{"date":1371,"open":1243,"high":1372,"low":1373,"close":1374,"change":1081,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",95.080002,92.76,93.24,0.93,102500,{"date":1378,"open":1379,"high":1380,"low":1257,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",90.52,92.49,92.38,0.52,0.57,579900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",91.43,92.28,91.13,91.86,-1.09,-1.17,95800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-05",93.68,94.010002,91.98,92.95,-2.74,-2.86,106600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1179,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1179},"2026-03-04",94.66,95.95,94.14,1.8,1.92,146300,{"date":1412,"open":1413,"high":1136,"low":1317,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",92.050003,93.89,-3.83,-3.92,195000,{"date":1419,"open":1420,"high":668,"low":1421,"close":1422,"change":1277,"percent_change":1277,"volume":1423,"transactions":9,"vwap":1422},"2026-03-02",96.86,96.53,97.72,212800,{"date":1425,"open":1426,"high":1427,"low":942,"close":1053,"change":1428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1053},"2026-02-27",100.2,100.23,-0.06,56100,{"date":1431,"open":1432,"high":983,"low":1433,"close":1434,"change":450,"percent_change":450,"volume":1435,"transactions":9,"vwap":1434},"2026-02-26",100.089996,99.35,99.87,78700,{"date":1437,"open":1438,"high":1033,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",99.75,99.57,100.12,1.44,1.46,83400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":840,"change":382,"percent_change":382,"volume":1449,"transactions":9,"vwap":840},"2026-02-24",97.92,98.91,97.78,67800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-23",99.010002,99.38,98.41,98.72,-0.11,144500,{"date":1459,"open":928,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":842,"volume":1463,"transactions":9,"vwap":1460},"2026-02-20",98.83,97.56,0.43,139200,{"date":1465,"open":1466,"high":848,"low":1467,"close":1468,"change":90,"percent_change":90,"volume":1469,"transactions":9,"vwap":1468},"2026-02-19",98.34,98.059998,98.4,113300,{"date":1471,"open":657,"high":1064,"low":855,"close":728,"change":1472,"percent_change":1472,"volume":1473,"transactions":9,"vwap":728},"2026-02-18",-0.49,150600,{"date":1475,"open":1476,"high":1477,"low":926,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-17",98.96,99.31,99.13,-1.64,-1.63,109200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",100.56,100.92,99.99,100.77,0.38,40700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":767,"change":224,"percent_change":1494,"volume":1495,"transactions":9,"vwap":767},"2026-02-12",101.12,100.32,-0.6,52400,{"date":1497,"open":1498,"high":1499,"low":941,"close":1500,"change":1375,"percent_change":1375,"volume":1501,"transactions":9,"vwap":1500},"2026-02-11",100.76,101.22,101,42600,{"date":1503,"open":940,"high":629,"low":1434,"close":1032,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1032},"2026-02-10",2.07,2.11,115300,{"date":1508,"open":1509,"high":990,"low":1510,"close":827,"change":97,"percent_change":1511,"volume":1512,"transactions":9,"vwap":827},"2026-02-09",96.95,96.75,2.28,90700,{"date":1514,"open":1127,"high":1515,"low":1127,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-06",95.82,3.29,3.56,46300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-05",92.78,93.12,92.52,92.53,-1.18,-1.26,36100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1042,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",94.029999,94.54,93.47,93.71,0.85,47100,{"date":1537,"open":1221,"high":1538,"low":1539,"close":1538,"change":306,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",92.86,92.080002,1.04,48600,{"date":1543,"open":1339,"high":1331,"low":1544,"close":1545,"change":1201,"percent_change":1202,"volume":1546,"transactions":9,"vwap":1545},"2026-02-02",91.19,91.9,56700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":202,"volume":1554,"transactions":9,"vwap":1552},"2026-01-30",92.089996,92.12,91.66,92.019997,-0.32,16500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":478,"percent_change":1081,"volume":1561,"transactions":9,"vwap":1560},"2026-01-29",92.35,92.46,91.010002,92.34,41900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1183,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",91.53,91.58,91.12,91.55,-0.68,58900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1338,"change":60,"percent_change":137,"volume":1575,"transactions":9,"vwap":1338},"2026-01-27",92,92.45,91.99,71500,{"date":1577,"open":1354,"high":1551,"low":1578,"close":1578,"change":1261,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",90.99,0.12,70400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1222,"percent_change":1022,"volume":1587,"transactions":9,"vwap":1586},"2026-01-23",90.27,91.099998,90.14,90.88,214000,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":865,"percent_change":813,"volume":1593,"transactions":9,"vwap":1592},"2026-01-22",90.89,91.27,91.15,11900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",90.24,90.82,90.16,90.74,1.09,1.22,10800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1554,"transactions":9,"vwap":1608},"2026-01-20",89.96,90.4,89.61,89.65,-1.78,-1.95,{"date":1612,"open":1354,"high":1565,"low":1387,"close":1387,"change":316,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1387},"2026-01-16",0.21,3700,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":316,"percent_change":1613,"volume":950,"transactions":9,"vwap":1618},"2026-01-15",91.79,91.24,{"date":1620,"open":1621,"high":1387,"low":1317,"close":1622,"change":1623,"percent_change":112,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",91.14,91.050003,0.65,9400,{"date":1626,"open":1599,"high":1233,"low":1627,"close":1606,"change":922,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1606},"2026-01-13",90.34,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1618,"change":158,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1618},"2026-01-12",91.029999,91.36,0.74,11400,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-09",90.17,90.86,90.57,1.67,1.88,41400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-08",88.74,88.9,88.54,0.02,6500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1332,"percent_change":1333,"volume":1017,"transactions":9,"vwap":1652},"2026-01-07",89.15,88.88,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":521,"volume":980,"transactions":9,"vwap":1657},"2026-01-06",89.059998,88.76,88.82,-0.19,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1314,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1314},"2026-01-05",88.31,89.029999,88.27,1.93,2.22,9500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":829,"percent_change":1148,"volume":1673,"transactions":9,"vwap":1672},"2026-01-02",87.29,87.38,86.74,87.080002,16800,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":490,"volume":1680,"transactions":9,"vwap":1678},"2025-12-31",86.63,86.32,86.47,-0.42,3500,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1686,"volume":1184,"transactions":9,"vwap":1685},"2025-12-30",87.11,86.73,86.89,0,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1685,"change":1333,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1685},"2025-12-29",86.85,86.93,86.76,0.08,10300,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",87.050003,86.56,86.82,0.03,8100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1202,"percent_change":1293,"volume":1707,"transactions":9,"vwap":1706},"2025-12-24",86.75,86.91,86.71,86.79,4600,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":478,"percent_change":1042,"volume":1713,"transactions":9,"vwap":1712},"2025-12-23",87.13,86.88,86.92,2400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1294,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-22",86.019997,86.17,85.82,86.13,-0.2,4000,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":813,"percent_change":1382,"volume":1131,"transactions":9,"vwap":1726},"2025-12-19",86.29,86.5,86.3,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":880,"volume":1734,"transactions":9,"vwap":1732},"2025-12-18",86.14,86.27,85.74,85.85,0.29,10100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-17",86.22,86.23,85.56,-1.21,-1.39,2700,{"date":1744,"open":1745,"high":1746,"low":1697,"close":1747,"change":1748,"percent_change":1749,"volume":1131,"transactions":9,"vwap":1747},"2025-12-16",86.96,87,86.77,-3.15,-3.5,{"date":1751,"open":1752,"high":1752,"low":1274,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-15",90.3,89.92,1.01,1.14,3900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1318,"percent_change":500,"volume":1762,"transactions":9,"vwap":1761},"2025-12-12",89.3,88.67,88.91,29900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1733,"percent_change":1130,"volume":822,"transactions":9,"vwap":1768},"2025-12-11",89.19,89.42,89.14,89.27,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1632,"percent_change":1773,"volume":1123,"transactions":9,"vwap":1772},"2025-12-10",88.2,88.98,0.84,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":316,"volume":1780,"transactions":9,"vwap":1778},"2025-12-09",88.59,88.14,88.24,0.17,4400,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":202,"volume":1787,"transactions":9,"vwap":1785},"2025-12-08",88.5,87.97,88.07,-0.31,2100,{"date":1789,"open":1259,"high":1790,"low":1259,"close":1791,"change":1647,"percent_change":1647,"volume":1792,"transactions":9,"vwap":1791},"2025-12-05",88.61,88.38,16200,{"date":1794,"open":1795,"high":1795,"low":1661,"close":1796,"change":127,"percent_change":1797,"volume":1742,"transactions":9,"vwap":1796},"2025-12-04",88.97,88.36,1.13,{"date":1799,"open":1685,"high":1800,"low":1691,"close":1800,"change":1801,"percent_change":880,"volume":1802,"transactions":9,"vwap":1800},"2025-12-03",87.37,0.3,1800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1658,"percent_change":1089,"volume":1713,"transactions":9,"vwap":1808},"2025-12-02",87.22,87.31,86.95,87.07,{"date":1810,"open":1746,"high":1811,"low":1746,"close":1811,"change":490,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-01",87.26,-0.55,1900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1202,"percent_change":1293,"volume":1614,"transactions":9,"vwap":1817},"2025-11-28",87.73,87.74,87.49,{"date":1820,"open":1821,"high":1784,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-26",87.5,87.87,1.3,1.5,6100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":880,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-25",85.87,86.57,85.64,0.39,1500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1738,"change":813,"percent_change":1382,"volume":1780,"transactions":9,"vwap":1738},"2025-11-24",85.54,86.38,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":390,"percent_change":346,"volume":806,"transactions":9,"vwap":1841},"2025-11-21",85.18,85.98,85.78,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-20",85.59,83.87,83.88,-1.29,-1.51,11500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1456,"percent_change":1202,"volume":1756,"transactions":9,"vwap":1855},"2025-11-19",84.98,85.24,84.86,85.17,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-18",85.050003,85.46,84.91,85.28,-1.69,-1.94,7900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-17",87.67,87.71,86.65,86.97,-1.47,-1.66,25600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-14",88.52,88.66,88.34,88.44,1.08,1.24,6000,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":722,"volume":1203,"transactions":9,"vwap":1887},"2025-11-13",88.22,87.24,87.36,-1.2,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":972,"percent_change":1895,"volume":1048,"transactions":9,"vwap":1894},"2025-11-12",88.6,88.83,88.49,88.56,0.48,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1777,"change":581,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1777},"2025-11-11",87.83,88.15,87.72,-0.1,2000,{"date":1904,"open":1905,"high":1906,"low":1867,"close":1906,"change":1907,"percent_change":1382,"volume":1908,"transactions":9,"vwap":1906},"2025-11-10",87.88,88.23,0.46,3800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":439,"percent_change":662,"volume":1915,"transactions":9,"vwap":1914},"2025-11-07",87.35,87.79,86.78,87.77,14500,{"date":1917,"open":1918,"high":1817,"low":1919,"close":1920,"change":316,"percent_change":1921,"volume":980,"transactions":9,"vwap":1920},"2025-11-06",87.65,87.2,87.45,0.22,{"date":1923,"open":1690,"high":1924,"low":1711,"close":1811,"change":382,"percent_change":849,"volume":806,"transactions":9,"vwap":1811},"2025-11-05",87.39,{"date":1926,"open":1927,"high":1928,"low":1805,"close":1929,"change":961,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-04",87.48,87.78,87.3,-0.71,3300,{"date":1933,"open":1914,"high":1934,"low":1935,"close":1936,"change":132,"percent_change":1047,"volume":1937,"transactions":9,"vwap":1936},"2025-11-03",87.99,87.69,87.92,3100,{"date":1939,"open":1940,"high":1941,"low":1307,"close":1898,"change":1921,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1898},"2025-10-31",87.96,88.050003,0.25,2200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1647,"percent_change":1647,"volume":1949,"transactions":9,"vwap":1948},"2025-10-30",87.44,87.82,87.61,2500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1016,"percent_change":1113,"volume":1956,"transactions":9,"vwap":1955},"2025-10-29",88.029999,88.040001,87.43,87.59,7600,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":886,"percent_change":612,"volume":916,"transactions":9,"vwap":1961},"2025-10-28",88.17,88.69,88.46,{"date":1963,"open":1661,"high":1964,"low":1965,"close":1885,"change":1042,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1885},"2025-10-27",88.41,88.12,1.05,4300,{"date":1969,"open":1805,"high":1924,"low":1970,"close":1929,"change":1971,"percent_change":865,"volume":1972,"transactions":9,"vwap":1929},"2025-10-24",87.089996,0.36,3200,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1261,"percent_change":712,"volume":1780,"transactions":9,"vwap":1977},"2025-10-23",86.69,86.99,86.94,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1022,"percent_change":142,"volume":1166,"transactions":9,"vwap":1982},"2025-10-22",87.029999,86.58,86.83,{"date":1984,"open":1886,"high":1800,"low":1696,"close":1710,"change":365,"percent_change":1985,"volume":850,"transactions":9,"vwap":1710},"2025-10-21",-1.07,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1785,"change":772,"percent_change":1990,"volume":1614,"transactions":9,"vwap":1785},"2025-10-20",87.62,88.21,1.63,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1895,"percent_change":103,"volume":1995,"transactions":9,"vwap":1994},"2025-10-17",86.37,86.66,800,{"date":1997,"open":1998,"high":1998,"low":1719,"close":1999,"change":1613,"percent_change":886,"volume":2000,"transactions":9,"vwap":1999},"2025-10-16",86.34,86.18,1400,{"date":2002,"open":2003,"high":2004,"low":1830,"close":2005,"change":548,"percent_change":1824,"volume":2006,"transactions":9,"vwap":2005},"2025-10-15",85.81,86.2,85.97,4100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":900,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",84,84.99,84.7,0.76,2600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":151,"volume":1680,"transactions":9,"vwap":2017},"2025-10-13",83.84,84.059998,83.74,0.97,{"date":2021,"open":2022,"high":2022,"low":26,"close":26,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":26},"2025-10-10",84.76,-3.18,-3.69,21800,{"date":2027,"open":1746,"high":1746,"low":1730,"close":1730,"change":1456,"percent_change":1202,"volume":2028,"transactions":9,"vwap":1730},"2025-10-09",3400,{"date":2030,"open":2031,"high":2032,"low":2004,"close":1836,"change":500,"percent_change":2033,"volume":2028,"transactions":9,"vwap":1836},"2025-10-08",86.46,86.49,-0.46,{"date":2035,"open":2036,"high":2036,"low":1913,"close":1913,"change":683,"percent_change":1848,"volume":2028,"transactions":9,"vwap":1913},"2025-10-07",87.54,{"date":2038,"open":1784,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-06",88.43,87.81,88.11,1.51,1.74,15300,{"date":2046,"open":2032,"high":2047,"low":2048,"close":2049,"change":1285,"percent_change":2043,"volume":1048,"transactions":9,"vwap":2049},"2025-10-03",87.019997,86.48,86.6,{"date":2051,"open":1858,"high":2052,"low":2053,"close":2052,"change":1333,"percent_change":1692,"volume":1602,"transactions":9,"vwap":2052},"2025-10-02",85.12,84.77,{"date":2055,"open":2056,"high":2057,"low":1852,"close":1858,"change":470,"percent_change":521,"volume":2058,"transactions":9,"vwap":1858},"2025-10-01",85.14,85.19,1600,{"date":2060,"open":2061,"high":2062,"low":1854,"close":2062,"change":450,"percent_change":1223,"volume":858,"transactions":9,"vwap":2062},"2025-09-30",85.22,85.23,{"date":2064,"open":1844,"high":2065,"low":1861,"close":2066,"change":1332,"percent_change":1333,"volume":1787,"transactions":9,"vwap":2066},"2025-09-29",85.65,85.48,{"date":2068,"open":2069,"high":1835,"low":2070,"close":2071,"change":1699,"percent_change":2072,"volume":1742,"transactions":9,"vwap":2071},"2025-09-26",85.31,85.26,85.42,0.04,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2033,"percent_change":2078,"volume":1882,"transactions":9,"vwap":2077},"2025-09-25",85.43,85.089996,85.39,-0.54,{"date":2080,"open":1729,"high":1729,"low":1732,"close":1732,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1732},"2025-09-24",-0.45,-0.52,1300,{"date":2085,"open":2049,"high":2049,"low":1726,"close":1726,"change":1720,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1726},"2025-09-23",-0.23,1200,{"date":2089,"open":2090,"high":1725,"low":2091,"close":1725,"change":399,"percent_change":900,"volume":1707,"transactions":9,"vwap":1725},"2025-09-22",86.24,85.99,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1097,"volume":2099,"transactions":9,"vwap":2097},"2025-09-19",86.010002,86.080002,85.89,85.95,-0.81,2900,{"date":2101,"open":1725,"high":1691,"low":1725,"close":1691,"change":972,"percent_change":53,"volume":2102,"transactions":9,"vwap":1691},"2025-09-18",1100,{"date":2104,"open":2105,"high":1712,"low":1998,"close":1998,"change":1022,"percent_change":202,"volume":2106,"transactions":9,"vwap":1998},"2025-09-17",86.54,2300,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":712,"percent_change":1122,"volume":1813,"transactions":9,"vwap":2110},"2025-09-16",86.55,86.64,{"date":2112,"open":1738,"high":2113,"low":1738,"close":2113,"change":399,"percent_change":900,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",86.51,600,{"date":2116,"open":2091,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":224,"volume":176,"transactions":9,"vwap":2118},"2025-09-12",86.050003,85.96,-0.53,{"date":2121,"open":2122,"high":2105,"low":2122,"close":2032,"change":1375,"percent_change":1600,"volume":2013,"transactions":9,"vwap":2032},"2025-09-11",86.12,{"date":2124,"open":2066,"high":2125,"low":2066,"close":1739,"change":1733,"percent_change":880,"volume":2083,"transactions":9,"vwap":1739},"2025-09-10",86.07,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1113,"percent_change":2131,"volume":2106,"transactions":9,"vwap":2129},"2025-09-09",84.96,85.27,84.87,-1.14,{"date":2133,"open":1731,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":2137,"volume":1949,"transactions":9,"vwap":2134},"2025-09-08",86.25,85.6,1.91,2.26,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":829,"volume":2145,"transactions":9,"vwap":2143},"2025-09-05",84.62,84.74,84.25,84.34,0.51,1700,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1995,"transactions":9,"vwap":2149},"2025-09-04",83.55,83.83,0.81,0.98,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1456,"percent_change":1202,"volume":822,"transactions":9,"vwap":2155},"2025-09-03",82.24,83.019997,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":849,"percent_change":1428,"volume":2161,"transactions":9,"vwap":2160},"2025-09-02",82.58,83.25,83.13,2800,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":683,"volume":2114,"transactions":9,"vwap":2165},"2025-08-29",83.029999,83.18,-1.12,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1623,"percent_change":479,"volume":2083,"transactions":9,"vwap":2171},"2025-08-28",84.12,84.38,84.3,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":1222,"percent_change":1553,"volume":1713,"transactions":9,"vwap":2175},"2025-08-27",83,83.65,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1293,"percent_change":470,"volume":2006,"transactions":9,"vwap":2180},"2025-08-26",83.41,83.95,83.92,{"date":2182,"open":2183,"high":2184,"low":2179,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-25",84.52,84.63,84.07,-1.01,-1.19,3600,{"date":2190,"open":2191,"high":1861,"low":2192,"close":2193,"change":984,"percent_change":2194,"volume":1680,"transactions":9,"vwap":2193},"2025-08-22",85.099998,85.07,85.080002,1.59,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":1985,"percent_change":1526,"volume":1937,"transactions":9,"vwap":2199},"2025-08-21",83.98,84.15,83.75,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2086,"percent_change":1222,"volume":1742,"transactions":9,"vwap":2205},"2025-08-20",84.66,84.9,84.55,84.82,{"date":2207,"open":2076,"high":1855,"low":2208,"close":1858,"change":1428,"percent_change":2209,"volume":1967,"transactions":9,"vwap":1858},"2025-08-19",84.92,-0.07,{"date":2211,"open":2057,"high":2057,"low":2212,"close":2213,"change":2214,"percent_change":612,"volume":1707,"transactions":9,"vwap":2213},"2025-08-18",85,85.11,0.23,{"date":2216,"open":2203,"high":2128,"low":2217,"close":2218,"change":2219,"percent_change":772,"volume":1742,"transactions":9,"vwap":2218},"2025-08-15",84.68,84.88,1.18,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1812,"percent_change":2226,"volume":1882,"transactions":9,"vwap":2225},"2025-08-14",83.76,83.77,83.44,83.7,-0.65,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2142,"change":521,"percent_change":450,"volume":2161,"transactions":9,"vwap":2142},"2025-08-13",84.31,84.46,84.19,{"date":2233,"open":2234,"high":2230,"low":2234,"close":2230,"change":1824,"percent_change":2235,"volume":1949,"transactions":9,"vwap":2230},"2025-08-12",83.73,1.81,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":521,"percent_change":450,"volume":2099,"transactions":9,"vwap":2240},"2025-08-11",83.07,83.32,82.96,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":772,"volume":1902,"transactions":9,"vwap":2245},"2025-08-08",82.83,83.26,83.17,1.16,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":399,"percent_change":1007,"volume":1787,"transactions":9,"vwap":2251},"2025-08-07",82.44,81.71,82.010002,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":213,"percent_change":2256,"volume":1832,"transactions":9,"vwap":2255},"2025-08-06",81.12,81.46,1.32,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1294,"percent_change":521,"volume":2262,"transactions":9,"vwap":2261},"2025-08-05",80.69,80.32,80.4,5800,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":548,"percent_change":2267,"volume":2058,"transactions":9,"vwap":2266},"2025-08-04",79.94,80.57,1.6,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":1008,"percent_change":2273,"volume":2161,"transactions":9,"vwap":2271},"2025-08-01",79.059998,79.3,78.93,0.89,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1720,"percent_change":450,"volume":176,"transactions":9,"vwap":2278},"2025-07-31",79.19,78.49,78.6,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":1121,"percent_change":317,"volume":2284,"transactions":9,"vwap":2283},"2025-07-30",79.15,79.17,78.8,900,{"date":2286,"open":2283,"high":2287,"low":2288,"close":2289,"change":409,"percent_change":2082,"volume":2290,"transactions":9,"vwap":2289},"2025-07-29",79.040001,78.64,78.66,40300,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1742,"transactions":9,"vwap":2295},"2025-07-28",79.33,78.88,79.07,-1.37,-1.7,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":1015,"percent_change":2302,"volume":1713,"transactions":9,"vwap":2301},"2025-07-25",80.17,80.44,-1.05,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":1699,"percent_change":2072,"volume":2308,"transactions":9,"vwap":2307},"2025-07-24",81.53,81.7,81.29,5000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1037,"transactions":9,"vwap":2314},"2025-07-23",81.3,81.36,80.93,81.26,3.24,4.15,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":662,"percent_change":1895,"volume":2058,"transactions":9,"vwap":2320},"2025-07-22",77.85,78.019997,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":163,"percent_change":2326,"volume":2000,"transactions":9,"vwap":2325},"2025-07-21",77.55,77.93,77.65,1.15,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":1349,"percent_change":1097,"volume":2145,"transactions":9,"vwap":2331},"2025-07-18",77.11,76.71,76.77,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":1895,"percent_change":275,"volume":1614,"transactions":9,"vwap":2335},"2025-07-17",77.07,77.49,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":1733,"percent_change":1488,"volume":1787,"transactions":9,"vwap":2339},"2025-07-16",76.91,77.010002,76.65,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":922,"percent_change":73,"volume":2346,"transactions":9,"vwap":2345},"2025-07-15",77.21,76.64,76.72,3000,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1261,"percent_change":1121,"volume":2058,"transactions":9,"vwap":2351},"2025-07-14",77.3,77.61,77.56,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":921,"volume":2358,"transactions":9,"vwap":2356},"2025-07-11",77.59,77.33,77.45,-0.64,6900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":490,"volume":2366,"transactions":9,"vwap":2364},"2025-07-10",77.88,78.25,77.7,78.089996,-0.38,6200,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":317,"percent_change":2214,"volume":2102,"transactions":9,"vwap":2371},"2025-07-09",78.33,78.5,78.47,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":813,"percent_change":2376,"volume":2114,"transactions":9,"vwap":2375},"2025-07-08",78.22,78.29,0.58,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":1157,"volume":2382,"transactions":9,"vwap":2380},"2025-07-07",78.62,77.84,-1.81,13300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":132,"percent_change":1261,"volume":1780,"transactions":9,"vwap":2388},"2025-07-03",79.71,79.75,79.64,79.65,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":581,"percent_change":1456,"volume":2006,"transactions":9,"vwap":2393},"2025-07-02",79.32,79.58,79.56,{"date":2395,"open":2396,"high":2397,"low":2388,"close":2388,"change":2398,"percent_change":2399,"volume":2145,"transactions":9,"vwap":2388},"2025-07-01",79.81,79.9,-0.47,-0.59,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":90,"percent_change":1022,"volume":2346,"transactions":9,"vwap":2404},"2025-06-30",80.16,79.92,80.12,{"date":2406,"open":2407,"high":2266,"low":2300,"close":2408,"change":2409,"percent_change":2194,"volume":2410,"transactions":9,"vwap":2408},"2025-06-27",80.2,80.36,1.26,6400,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1802,"transactions":9,"vwap":2414},"2025-06-26",78.97,79.099998,1.57,2.03,{"date":2418,"open":2419,"high":2350,"low":2419,"close":2420,"change":1222,"percent_change":202,"volume":2083,"transactions":9,"vwap":2420},"2025-06-25",77.5,77.53,{"date":2422,"open":2423,"high":2361,"low":2420,"close":2424,"change":2376,"percent_change":673,"volume":2028,"transactions":9,"vwap":2424},"2025-06-24",77.57,77.8,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":1831,"percent_change":2144,"volume":2161,"transactions":9,"vwap":2428},"2025-06-23",76.19,77.22,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-20",77.54,76.81,76.83,-1.35,-1.73,12100,{"date":2438,"open":2439,"high":2370,"low":2440,"close":2441,"change":2442,"percent_change":1797,"volume":1972,"transactions":9,"vwap":2441},"2025-06-18",78.27,78.16,78.18,0.87,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":1350,"percent_change":2186,"volume":1967,"transactions":9,"vwap":2447},"2025-06-17",77.79,77.24,77.31,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2226,"volume":850,"transactions":9,"vwap":2452},"2025-06-16",78.42,78.74,78.099998,-0.51,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":623,"percent_change":2459,"volume":1713,"transactions":9,"vwap":2458},"2025-06-13",78.44,78.84,78.61,-0.83,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":829,"percent_change":479,"volume":1832,"transactions":9,"vwap":2463},"2025-06-12",79.050003,79.27,{"date":2465,"open":2466,"high":2413,"low":2467,"close":2289,"change":2209,"percent_change":581,"volume":1787,"transactions":9,"vwap":2289},"2025-06-11",78.9,78.63,{"date":2469,"open":2470,"high":2451,"low":2470,"close":2471,"change":821,"percent_change":1901,"volume":2083,"transactions":9,"vwap":2471},"2025-06-10",78.69,78.73,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":1054,"percent_change":1332,"volume":1713,"transactions":9,"vwap":2476},"2025-06-09",78.87,79,78.81,{"date":2478,"open":2466,"high":2466,"low":2458,"close":2479,"change":1907,"percent_change":2480,"volume":1780,"transactions":9,"vwap":2479},"2025-06-06",78.76,0.59,{"date":2482,"open":2456,"high":2456,"low":2483,"close":2483,"change":1142,"percent_change":2484,"volume":1813,"transactions":9,"vwap":2483},"2025-06-05",78.3,-0.96,{"date":2486,"open":2283,"high":2282,"low":2283,"close":2270,"change":821,"percent_change":1901,"volume":2106,"transactions":9,"vwap":2270},"2025-06-04",{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2098,"percent_change":2186,"volume":1742,"transactions":9,"vwap":2491},"2025-06-03",79.34,78.99,79.14,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":1754,"percent_change":2496,"volume":1943,"transactions":9,"vwap":2495},"2025-06-02",79.22,79.95,1.28,{"date":2498,"open":2499,"high":2500,"low":2288,"close":2501,"change":1921,"percent_change":2502,"volume":2028,"transactions":9,"vwap":2501},"2025-05-30",78.67,79.010002,78.94,0.28,{"date":2504,"open":2505,"high":2506,"low":2483,"close":2506,"change":439,"percent_change":865,"volume":1137,"transactions":9,"vwap":2506},"2025-05-29",78.56,78.72,{"date":2508,"open":2467,"high":2467,"low":2509,"close":2510,"change":722,"percent_change":1358,"volume":2188,"transactions":9,"vwap":2510},"2025-05-28",78.35,78.4,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2137,"volume":1882,"transactions":9,"vwap":2516},"2025-05-27",79.26,79.82,79.12,79.76,1.76,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":112,"percent_change":1375,"volume":1707,"transactions":9,"vwap":2521},"2025-05-23",77.4,78,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":1121,"percent_change":317,"volume":1813,"transactions":9,"vwap":2525},"2025-05-22",77.089996,77.28,{"date":2527,"open":2528,"high":2445,"low":2529,"close":2529,"change":2119,"percent_change":1568,"volume":1943,"transactions":9,"vwap":2529},"2025-05-21",77.6,77.14,{"date":2531,"open":2532,"high":2380,"low":2532,"close":2533,"change":316,"percent_change":1942,"volume":950,"transactions":9,"vwap":2533},"2025-05-20",77.39,77.67,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":316,"percent_change":1942,"volume":1780,"transactions":9,"vwap":2537},"2025-05-19",76.88,77.48,76.67,{"date":2540,"open":2541,"high":2542,"low":2338,"close":2542,"change":1462,"percent_change":103,"volume":1832,"transactions":9,"vwap":2542},"2025-05-16",77.019997,77.29,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1375,"percent_change":1601,"volume":1995,"transactions":9,"vwap":2547},"2025-05-15",76.51,76.87,76.86,{"date":2549,"open":2433,"high":2433,"low":2550,"close":2550,"change":2484,"percent_change":1236,"volume":1713,"transactions":9,"vwap":2550},"2025-05-14",75.93,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":1349,"percent_change":1097,"volume":1882,"transactions":9,"vwap":2555},"2025-05-13",76.5,76.94,76.89,{"date":2557,"open":2335,"high":2350,"low":2558,"close":2350,"change":478,"percent_change":893,"volume":1614,"transactions":9,"vwap":2350},"2025-05-12",77.15,{"date":2560,"open":2532,"high":2532,"low":2561,"close":2562,"change":2563,"percent_change":2563,"volume":2013,"transactions":9,"vwap":2562},"2025-05-09",76.75,76.82,0.01,{"date":2565,"open":2566,"high":2567,"low":2432,"close":2432,"change":1122,"percent_change":168,"volume":2410,"transactions":9,"vwap":2432},"2025-05-08",76.9,77,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":1367,"percent_change":365,"volume":1949,"transactions":9,"vwap":2572},"2025-05-07",76.95,77.2,76.66,{"date":2574,"open":2575,"high":2532,"low":2447,"close":2532,"change":1047,"percent_change":712,"volume":1943,"transactions":9,"vwap":2532},"2025-05-06",77.32,{"date":2577,"open":2343,"high":2578,"low":2558,"close":2542,"change":173,"percent_change":1081,"volume":1149,"transactions":9,"vwap":2542},"2025-05-05",77.44,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":158,"percent_change":163,"volume":1707,"transactions":9,"vwap":2584},"2025-05-02",76.61,76.78,76.45,76.63,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":202,"percent_change":2033,"volume":1166,"transactions":9,"vwap":2590},"2025-05-01",76.029999,76.28,75.77,75.96,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":409,"percent_change":2119,"volume":950,"transactions":9,"vwap":2594},"2025-04-30",75.76,76.31,75.39,{"date":2597,"open":2598,"high":2547,"low":2599,"close":2345,"change":439,"percent_change":972,"volume":2188,"transactions":9,"vwap":2345},"2025-04-29",76.47,76.33,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":893,"percent_change":2605,"volume":967,"transactions":9,"vwap":2603},"2025-04-28",75.62,76.4,75.61,1.37,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":662,"percent_change":53,"volume":1902,"transactions":9,"vwap":2609},"2025-04-25",75.11,75.37,74.98,{"date":2612,"open":2613,"high":2614,"low":178,"close":2614,"change":537,"percent_change":158,"volume":1707,"transactions":9,"vwap":2614},"2025-04-24",74.7,75,{"date":182,"open":2616,"high":2616,"low":2617,"close":2617,"change":1349,"percent_change":2484,"volume":2618,"transactions":9,"vwap":2617},75.22,74.5,4700]