[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQXT":3,"homepage-market-summary":28,"stock-historical-QQXT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQXT","2026-10-06",{"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},"First Trust NASDAQ - 100 Ex-Technology Sector Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7879,0.7676,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"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},97.42,97.15,96.6318,0.7882,0.82,3083.441228,105.03,95.51,48350.997800908364,20.1,4886,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},90.97,39965,14587400.448028,5.71,"2025-04-24",[182,185,195,205,214,224,235,246,254,264,273,283,293,301,311,321,331,341,351,360,371,381,391,399,408,416,427,437,445,456,464,474,483,493,502,512,521,531,541,550,558,567,577,586,596,605,614,624,634,642,650,659,668,678,688,698,707,717,726,736,747,756,763,770,777,785,790,796,803,811,819,827,835,839,846,855,864,871,874,879,884,893,898,904,911,916,922,924,930,935,937,943,949,954,959,967,972,977,982,990,996,1003,1009,1013,1018,1021,1025,1028,1034,1038,1043,1046,1050,1054,1059,1066,1072,1076,1082,1089,1092,1097,1100,1104,1109,1115,1121,1128,1134,1137,1142,1148,1153,1159,1164,1169,1171,1179,1186,1190,1195,1199,1207,1211,1216,1223,1228,1234,1240,1247,1254,1259,1266,1273,1279,1285,1292,1299,1305,1313,1319,1325,1331,1335,1340,1347,1352,1358,1361,1366,1371,1374,1378,1382,1388,1396,1401,1407,1414,1420,1428,1431,1435,1438,1444,1447,1451,1455,1460,1465,1470,1477,1481,1487,1491,1495,1498,1503,1508,1511,1517,1524,1528,1532,1537,1540,1546,1550,1554,1557,1562,1565,1569,1574,1577,1582,1587,1591,1596,1603,1609,1614,1619,1622,1626,1632,1636,1640,1646,1652,1656,1659,1662,1665,1667,1670,1673,1677,1681,1684,1688,1692,1697,1700,1706,1710,1714,1716,1721,1725,1728,1731,1735,1739,1742,1744,1747,1749,1754,1758,1760,1762,1766,1769,1771,1775,1778,1781,1784,1788,1791,1795,1798,1802,1805,1809,1812,1815,1819,1821,1824,1828,1831,1837,1840,1843,1846,1848,1851,1856,1859,1861,1864,1867,1871,1874,1878,1882,1885,1887,1890,1895,1900,1906,1911,1915,1918,1920,1923,1927,1931,1935,1939,1942,1945,1948,1951,1955,1958,1960,1963,1965,1969,1972,1974,1980,1982,1988,1991,1993,1998,2000,2003,2008,2012,2015,2019,2023,2027,2030,2033,2036,2039,2043,2047,2050,2055,2058,2061,2064,2067,2070,2074,2079,2085,2091,2098,2106,2110,2117,2124,2129,2135,2143,2149],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},47,97.2567,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",95.71,96.67,95.701,0.7429,0.77,11388.4787,61,96.5384,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",96.155,95.87,95.8889,0.3333,0.35,1780.3507,66,95.9391,{"date":206,"open":24,"high":207,"low":24,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",95.758,95.5556,-0.2359,-0.25,2302.159379,70,95.6273,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",96.24,96.445,95.7915,-0.5692,-0.59,8334.033885,110,96.2625,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",96.18,96.37,96.045,96.3607,-0.0877,-0.09,3141.5424,87,96.1794,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",96.48,96.65,96.27,96.4484,-0.4688,-0.48,5451.567426,71,96.5148,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":135,"volume":251,"transactions":252,"vwap":253},"2026-09-25",96.36,96.9172,0.444,2717.507038,58,96.6241,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",96.99,96.44,96.4732,-0.6038,-0.62,4746.5854,67,96.7501,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",97.9,97.077,-0.9324,-0.95,3107.262038,83,97.4218,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":203,"vwap":282},"2026-09-22",98.05,98.13,97.84,98.0094,0.4069,0.42,5074.4424,97.9583,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":120,"volume":290,"transactions":291,"vwap":292},"2026-09-21",97.3301,97.78,97.33,97.6025,0.8739,3197.5174,82,97.591,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":170,"volume":299,"transactions":212,"vwap":300},"2026-09-18",96.68,96.93,96.7286,-0.692,7193.740058,96.7406,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":193,"vwap":310},"2026-09-17",97.48,97.6,97.285,97.4206,-0.036,-0.04,1899.198651,97.3963,{"date":312,"open":304,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",98.075,97.1794,97.4566,-0.2533,-0.26,2213.5174,56,97.6453,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",98.07,98.2099,97.7099,-1.2056,-1.22,3536.6654,64,97.8615,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",99.03,98.64,98.9155,0.3168,0.32,33754.01501,143,98.8566,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",99.02,98.551,98.5987,0.2969,0.3,1166.2163,42,98.7448,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",98.82,98.3018,-0.6495,-0.66,1005.2563,46,98.6516,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",99.41,99.52,98.907914,98.9513,-1.1978,-1.2,2244.2163,50,99.1324,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",100.385,100.6913,100.1491,-1.3825,-1.36,2507.3815,62,100.6222,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",101.72,101.481,101.5316,-0.8386,-0.82,2741.3315,54,101.6244,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":337,"volume":397,"transactions":369,"vwap":398},"2026-09-03",102.3801,102.39,102.3702,0.3219,1602.1325,102.3826,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",101.94,102.0483,0.6027,0.59,511.1325,24,101.99,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":319,"vwap":415},"2026-09-01",102.31,101.4456,-0.8868,-0.87,1032.2535,101.8472,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",102.3,102.4,102.2501,102.3324,-0.6255,-0.61,1215.8825,44,102.3449,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",103.21,102.83,102.9579,-0.2835,-0.27,6753.515418,63,103.0921,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":170,"volume":443,"transactions":435,"vwap":444},"2026-08-27",103.19,103.4301,103.2414,-0.7431,3878.6275,103.338,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",104.07,104.19,103.92,103.9845,-0.3209,-0.31,1398.5785,36,104.1273,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":231,"volume":462,"transactions":183,"vwap":463},"2026-08-25",104.21,104.4,104.3054,-0.0901,2555.7035,104.3346,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",104.46,104.366946,104.3955,0.0284,0.03,1002.8384,52,104.4247,{"date":475,"open":458,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",104.3671,104.1401,0.6863,0.66,1022.8142,45,104.2056,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":472,"vwap":492},"2026-08-20",104.11,104.2,103.65,103.6808,-0.989,-0.94,1797.5755,103.926,{"date":494,"open":495,"high":23,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":472,"vwap":501},"2026-08-19",104.69,104.63,104.6698,1.37,1.33,1819.240883,104.7435,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",103.41,103.935,103.2998,0.3847,0.37,10713.3345,99,103.786,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":233,"vwap":520},"2026-08-17",103.47,102.86,102.9151,-0.9414,-0.91,4018.4715,103.0658,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":203,"vwap":530},"2026-08-14",103.91,103.95,103.83,103.8565,0.0171,0.02,11164.06,103.864,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",104,103.45,103.8394,0.6383,0.62,1854.156,55,103.6553,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":262,"vwap":549},"2026-08-12",103.23,102.84,103.2011,-0.1156,-0.11,4265.069,103.0944,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":135,"volume":556,"transactions":379,"vwap":557},"2026-08-11",103.16,103.43,103.3167,0.4691,2087.030803,103.3357,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":291,"vwap":566},"2026-08-10",102.46,102.88,102.8476,0.2977,0.29,2334.494384,102.7104,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",102.18,102.5499,102.05,1.5059,1.49,2487.06,76,102.1502,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":358,"vwap":585},"2026-08-06",101.16,100.913,101.044,-0.7565,-0.74,2116.06,101.0606,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",102.49,101.555,101.8005,0.0037,0,4117.759,92,101.9668,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",100.6,101.7968,0.8887,0.88,3396.7,95,101.1966,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":244,"vwap":613},"2026-08-03",101.1,100.629,100.9081,0.8064,0.81,2488.187082,100.8803,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":79,"volume":621,"transactions":622,"vwap":623},"2026-07-31",99.8,100.15,99.38,100.1017,0.3378,2420.502,57,99.8832,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",99.67,99.7639,98.945,-1.1249,-1.11,5060.060001,81,99.2903,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":547,"volume":640,"transactions":291,"vwap":641},"2026-07-29",101.62,101.7,100.8888,-0.1115,2024.428,101.1912,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":539,"vwap":649},"2026-07-28",100.25,101.0003,1.6908,1.7,1049.9888,100.891,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":379,"vwap":658},"2026-07-27",98.6,99.521,99.3095,1.1205,1.14,1861.9928,99.4137,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":262,"vwap":667},"2026-07-24",98.16,98.53,98.189,0.6909,0.71,2540.2998,98.2893,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":379,"vwap":677},"2026-07-23",97.44,97.72,97.27,97.4981,-0.8205,-0.83,3812.9258,97.4017,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",98.91,98.122,98.3186,-0.1524,-0.15,4029.936674,94,98.4201,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",98.23,98.62,98.471,-0.0982,-0.1,1482.5098,51,98.458,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",98.98,98.5692,-0.413,-0.42,1658.755706,69,98.7822,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",99.715,98.94,98.9822,-1.347,-1.34,1110.4538,72,99.3079,{"date":718,"open":616,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",100.3292,99.777774,1.7221,1.75,2605.0108,86,99.9003,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",98.781,99.36,98.6071,0.1841,0.19,17586.9368,140,99.2154,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",99.06,99.13,98.296,98.423,-0.8467,-0.85,8335.239024,96,98.5829,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":539,"vwap":755},"2026-07-13",99.22,99.61,99.2697,0.1297,0.13,3702.30464,99.3187,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":337,"percent_change":337,"volume":762,"transactions":9,"vwap":761},"2026-07-10",99.029999,99.24,98.88,99.14,5200,{"date":764,"open":765,"high":766,"low":767,"close":353,"change":768,"percent_change":768,"volume":769,"transactions":9,"vwap":353},"2026-07-09",98.78,98.86,98.71,0.01,8200,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",99.010002,99.019997,98.81,-1.13,2900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",100.42,100.55,99.79,99.94,0.39,4400,{"date":786,"open":766,"high":787,"low":765,"close":787,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",99.55,-0.41,3000,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":573,"volume":795,"transactions":9,"vwap":793},"2026-07-02",99.12,99.96,1.47,5300,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":130,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-01",98.12,98.77,98.49,0.89,5100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",98.029999,97.59,97.62,-0.57,-0.58,9100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",98.79,98.050003,98.19,0.4,0.41,94700,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",97.29,97.99,97.79,1.01,1.04,3100,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",97.65,97.66,96.78,-0.46,-0.47,2100,{"date":836,"open":304,"high":837,"low":838,"close":838,"change":50,"percent_change":94,"volume":802,"transactions":9,"vwap":838},"2026-06-24",97.89,97.24,{"date":840,"open":841,"high":296,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",96.53,96.75,0.26,0.27,6500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",96.41,96.95,96.38,96.49,-0.33,-0.34,7900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",96.89,97.050003,96.69,96.82,0.17,0.18,12400,{"date":865,"open":866,"high":800,"low":867,"close":238,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":238},"2026-06-17",98.38,96.43,-2.06,-2.09,3800,{"date":872,"open":813,"high":813,"low":652,"close":767,"change":873,"percent_change":873,"volume":174,"transactions":9,"vwap":767},"2026-06-16",-0.12,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":878,"volume":834,"transactions":9,"vwap":877},"2026-06-15",99.17,98.83,0.2,{"date":880,"open":805,"high":881,"low":805,"close":881,"change":280,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-12",98.63,0.43,2400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",97.47,98.41,97.38,98.21,1.07,1.1,4600,{"date":894,"open":895,"high":277,"low":896,"close":896,"change":897,"percent_change":269,"volume":789,"transactions":9,"vwap":896},"2026-06-10",97.64,97.14,-0.93,{"date":899,"open":900,"high":901,"low":900,"close":323,"change":94,"percent_change":902,"volume":903,"transactions":9,"vwap":323},"2026-06-09",97.61,98.17,0.52,1700,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-08",97.71,98.080002,97.56,-0.19,2500,{"date":912,"open":913,"high":877,"low":914,"close":914,"change":809,"percent_change":220,"volume":915,"transactions":9,"vwap":914},"2026-06-05",98.4,97.75,3600,{"date":917,"open":913,"high":766,"low":918,"close":919,"change":920,"percent_change":86,"volume":921,"transactions":9,"vwap":919},"2026-06-04",98.089996,98.33,0.72,4700,{"date":923,"open":286,"high":286,"low":908,"close":900,"change":210,"percent_change":317,"volume":910,"transactions":9,"vwap":900},"2026-06-03",{"date":925,"open":926,"high":927,"low":928,"close":929,"change":684,"percent_change":684,"volume":784,"transactions":9,"vwap":929},"2026-06-02",97.53,97.87,97.32,97.86,{"date":931,"open":932,"high":661,"low":932,"close":933,"change":934,"percent_change":934,"volume":910,"transactions":9,"vwap":933},"2026-06-01",97.5,98.010002,-0.18,{"date":936,"open":907,"high":866,"low":907,"close":815,"change":832,"percent_change":833,"volume":776,"transactions":9,"vwap":815},"2026-05-29",{"date":938,"open":939,"high":940,"low":939,"close":941,"change":753,"percent_change":753,"volume":942,"transactions":9,"vwap":941},"2026-05-28",98.22,98.74,98.65,5800,{"date":944,"open":945,"high":761,"low":946,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-27",98.75,98.52,0.1,2800,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":317,"percent_change":317,"volume":953,"transactions":9,"vwap":952},"2026-05-26",98.61,98.42,1500,{"date":955,"open":765,"high":772,"low":956,"close":957,"change":105,"percent_change":105,"volume":958,"transactions":9,"vwap":957},"2026-05-22",98.31,98.68,2700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":337,"volume":966,"transactions":9,"vwap":964},"2026-05-21",97.67,98.51,97.57,98.44,0.31,16600,{"date":968,"open":969,"high":970,"low":969,"close":276,"change":601,"percent_change":120,"volume":971,"transactions":9,"vwap":276},"2026-05-20",97.22,98.14,3500,{"date":973,"open":974,"high":914,"low":974,"close":974,"change":975,"percent_change":976,"volume":948,"transactions":9,"vwap":974},"2026-05-19",97.25,-0.28,-0.29,{"date":978,"open":303,"high":926,"low":979,"close":926,"change":824,"percent_change":980,"volume":981,"transactions":9,"vwap":926},"2026-05-18",97.19,1.05,5500,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",97.019997,97.18,96.52,-0.65,-0.67,3700,{"date":991,"open":992,"high":908,"low":993,"close":993,"change":994,"percent_change":404,"volume":995,"transactions":9,"vwap":993},"2026-05-14",97.36,97.17,0.57,1600,{"date":997,"open":295,"high":998,"low":239,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",96.74,96.6,-0.73,-0.75,2300,{"date":1004,"open":1005,"high":1006,"low":859,"close":287,"change":479,"percent_change":1007,"volume":1008,"transactions":9,"vwap":287},"2026-05-12",96.85,97.43,0.68,9000,{"date":1010,"open":974,"high":974,"low":1011,"close":188,"change":387,"percent_change":1012,"volume":903,"transactions":9,"vwap":188},"2026-05-11",96.62,-0.84,{"date":1014,"open":286,"high":1015,"low":1016,"close":1016,"change":788,"percent_change":703,"volume":1017,"transactions":9,"vwap":1016},"2026-05-08",97.96,97.49,1300,{"date":1019,"open":889,"high":1020,"low":266,"close":266,"change":423,"percent_change":260,"volume":174,"transactions":9,"vwap":266},"2026-05-07",98.48,{"date":1022,"open":1023,"high":799,"low":962,"close":962,"change":753,"percent_change":753,"volume":1024,"transactions":9,"vwap":962},"2026-05-06",98.59,900,{"date":1026,"open":889,"high":1027,"low":889,"close":866,"change":231,"percent_change":231,"volume":903,"transactions":9,"vwap":866},"2026-05-05",98.45,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":423,"percent_change":260,"volume":802,"transactions":9,"vwap":1033},"2026-05-04",98.92,99.080002,98.32,98.47,{"date":1035,"open":1036,"high":616,"low":1031,"close":1031,"change":1037,"percent_change":1037,"volume":174,"transactions":9,"vwap":1031},"2026-05-01",99.6,-0.24,{"date":1039,"open":1031,"high":1040,"low":1041,"close":1040,"change":115,"percent_change":1042,"volume":883,"transactions":9,"vwap":1040},"2026-04-30",99.32,98.99,1.22,{"date":1044,"open":1045,"high":798,"low":929,"close":798,"change":788,"percent_change":703,"volume":789,"transactions":9,"vwap":798},"2026-04-29",98,{"date":1047,"open":1048,"high":1049,"low":962,"close":662,"change":317,"percent_change":317,"volume":883,"transactions":9,"vwap":662},"2026-04-28",99.33,99.46,{"date":1051,"open":1052,"high":1052,"low":813,"close":813,"change":1053,"percent_change":1053,"volume":834,"transactions":9,"vwap":813},"2026-04-27",99.35,-0.56,{"date":1055,"open":1056,"high":1052,"low":759,"close":1052,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1052},"2026-04-24",99.28,-0.89,1800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-23",100.38,100.21,100.24,0.38,700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":947,"percent_change":947,"volume":174,"transactions":9,"vwap":1071},"2026-04-22",100.040001,100.36,99.76,99.86,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1070,"change":675,"percent_change":675,"volume":958,"transactions":9,"vwap":1070},"2026-04-21",100.61,99.69,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":592,"percent_change":592,"volume":995,"transactions":9,"vwap":1081},"2026-04-20",100.68,100.71,100.56,100.59,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1081,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1081},"2026-04-17",100.52,100.81,100.47,0.78,11700,{"date":1090,"open":787,"high":1068,"low":787,"close":1091,"change":337,"percent_change":337,"volume":910,"transactions":9,"vwap":1091},"2026-04-16",99.81,{"date":1093,"open":758,"high":1094,"low":758,"close":1095,"change":861,"percent_change":861,"volume":1096,"transactions":9,"vwap":1095},"2026-04-15",99.62,99.49,3200,{"date":1098,"open":1099,"high":1040,"low":1099,"close":1040,"change":94,"percent_change":902,"volume":826,"transactions":9,"vwap":1040},"2026-04-14",98.85,{"date":1101,"open":814,"high":774,"low":1102,"close":774,"change":347,"percent_change":347,"volume":1103,"transactions":9,"vwap":774},"2026-04-13",98.040001,8800,{"date":1105,"open":1106,"high":1106,"low":866,"close":962,"change":1107,"percent_change":1057,"volume":1108,"transactions":9,"vwap":962},"2026-04-10",99.51,-0.88,5600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":861,"percent_change":861,"volume":910,"transactions":9,"vwap":1114},"2026-04-09",99.089996,99.43,98.96,99.39,{"date":1116,"open":1117,"high":1052,"low":710,"close":749,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":749},"2026-04-08",99.040001,1.94,1.99,8000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":675,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",97.55,97.059998,97.28,-0.81,9600,{"date":1129,"open":823,"high":1130,"low":1131,"close":918,"change":1132,"percent_change":94,"volume":1133,"transactions":9,"vwap":918},"2026-04-06",98.11,97.74,0.5,6900,{"date":1135,"open":857,"high":900,"low":1136,"close":806,"change":547,"percent_change":547,"volume":892,"transactions":9,"vwap":806},"2026-04-02",96.88,{"date":1138,"open":286,"high":286,"low":961,"close":1139,"change":1140,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",97.7,0.08,17800,{"date":1143,"open":985,"high":807,"low":1144,"close":807,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":807},"2026-03-31",96.61,1.23,1.28,4200,{"date":1149,"open":1005,"high":1150,"low":1151,"close":1152,"change":57,"percent_change":125,"volume":1141,"transactions":9,"vwap":1152},"2026-03-30",97.16,96.22,96.39,{"date":1154,"open":1155,"high":859,"low":1156,"close":1156,"change":713,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-27",96.54,95.94,-1.38,2000,{"date":1160,"open":979,"high":919,"low":979,"close":1125,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1125},"2026-03-26",-0.53,-0.54,4300,{"date":1165,"open":1166,"high":1130,"low":1166,"close":1167,"change":1168,"percent_change":801,"volume":910,"transactions":9,"vwap":1167},"2026-03-25",97.8,97.81,0.86,{"date":1170,"open":928,"high":895,"low":849,"close":849,"change":1000,"percent_change":1001,"volume":802,"transactions":9,"vwap":849},"2026-03-24",{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",98.25,97.58,97.68,1.08,1.12,9200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":999,"change":367,"percent_change":1184,"volume":1185,"transactions":9,"vwap":999},"2026-03-20",97.3,97.46,96.45,-1.23,50000,{"date":1187,"open":1188,"high":1189,"low":985,"close":1166,"change":1037,"percent_change":1037,"volume":802,"transactions":9,"vwap":1166},"2026-03-19",97.82,98.26,{"date":1191,"open":1192,"high":1192,"low":805,"close":1102,"change":1193,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1102},"2026-03-18",99.059998,-1.77,6400,{"date":1196,"open":1086,"high":1086,"low":1091,"close":1091,"change":1197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1091},"2026-03-17",0.36,4900,{"date":1200,"open":1201,"high":1049,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-16",99.29,99.23,99.45,0.69,0.7,1900,{"date":1208,"open":1040,"high":1040,"low":951,"close":1209,"change":1210,"percent_change":1210,"volume":1017,"transactions":9,"vwap":1209},"2026-03-13",98.76,0.16,{"date":1212,"open":750,"high":1213,"low":652,"close":652,"change":1214,"percent_change":1215,"volume":1133,"transactions":9,"vwap":652},"2026-03-12",99.97,-1.89,-1.88,{"date":1217,"open":1074,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":220,"volume":1222,"transactions":9,"vwap":1220},"2026-03-11",100.66,100.14,100.49,-0.6,33000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1012,"percent_change":387,"volume":769,"transactions":9,"vwap":1227},"2026-03-10",101.68,102,101.089996,{"date":1229,"open":1079,"high":1230,"low":1231,"close":1232,"change":528,"percent_change":528,"volume":1233,"transactions":9,"vwap":1232},"2026-03-09",102.029999,100.13,101.93,11500,{"date":1235,"open":1236,"high":1230,"low":1237,"close":1238,"change":1239,"percent_change":583,"volume":854,"transactions":9,"vwap":1238},"2026-03-06",101.31,100.9,101.91,-0.76,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":413,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",102.97,102.27,102.67,-0.9,10200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":611,"percent_change":1253,"volume":1163,"transactions":9,"vwap":1252},"2026-03-04",103.28,103.69,103.27,103.57,0.79,{"date":1255,"open":418,"high":1256,"low":1257,"close":1256,"change":269,"percent_change":1258,"volume":776,"transactions":9,"vwap":1256},"2026-03-03",102.76,101.78,-0.92,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":452,"volume":1265,"transactions":9,"vwap":1263},"2026-03-02",102.99,103.9,103.71,-0.32,24800,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":656,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-27",102.96,104.059998,104.029999,1.11,11200,{"date":1274,"open":430,"high":1275,"low":1276,"close":1277,"change":79,"percent_change":1278,"volume":776,"transactions":9,"vwap":1277},"2026-02-26",102.98,102.48,102.89,0.33,{"date":1280,"open":1281,"high":561,"low":1282,"close":1283,"change":1284,"percent_change":1284,"volume":1103,"transactions":9,"vwap":1283},"2026-02-25",102.8,102.37,102.55,-0.03,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-24",101.85,102.58,1.26,1.24,38200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":802,"transactions":9,"vwap":1296},"2026-02-23",101.9,101.050003,101.32,-0.64,-0.63,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":404,"volume":1304,"transactions":9,"vwap":1302},"2026-02-20",101.12,101.96,0.6,7100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-19",101.39,101.45,101.099998,101.36,-0.16,16000,{"date":1314,"open":1315,"high":383,"low":1315,"close":1316,"change":994,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-18",100.93,101.52,0.56,15600,{"date":1320,"open":1301,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1324,"volume":892,"transactions":9,"vwap":1323},"2026-02-17",101.6,100.72,100.95,-0.08,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1042,"percent_change":1042,"volume":1330,"transactions":9,"vwap":1329},"2026-02-13",99.88,101.54,101.029999,29000,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1091,"change":377,"percent_change":713,"volume":784,"transactions":9,"vwap":1091},"2026-02-12",101.61,99.75,{"date":1336,"open":1337,"high":1338,"low":1218,"close":1338,"change":817,"percent_change":817,"volume":1339,"transactions":9,"vwap":1338},"2026-02-11",100.74,101.17,5400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":862,"percent_change":862,"volume":1346,"transactions":9,"vwap":1345},"2026-02-10",101.040001,101.21,100.73,100.76,12700,{"date":1348,"open":1213,"high":1081,"low":1213,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-09",100.58,-0.07,10000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":980,"percent_change":980,"volume":1357,"transactions":9,"vwap":1355},"2026-02-06",100.050003,100.65,99.85,7000,{"date":1359,"open":1086,"high":1086,"low":363,"close":1036,"change":1258,"percent_change":1258,"volume":1360,"transactions":9,"vwap":1036},"2026-02-05",21200,{"date":1362,"open":1363,"high":1237,"low":617,"close":1084,"change":1364,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1084},"2026-02-04",100.27,0.84,24300,{"date":1367,"open":782,"high":1368,"low":1052,"close":1369,"change":1126,"percent_change":1126,"volume":1370,"transactions":9,"vwap":1369},"2026-02-03",100.5,99.68,8100,{"date":1372,"open":1349,"high":1349,"low":1061,"close":1220,"change":1373,"percent_change":1373,"volume":870,"transactions":9,"vwap":1220},"2026-02-02",0.23,{"date":1375,"open":1354,"high":1363,"low":1376,"close":1377,"change":1350,"percent_change":1350,"volume":971,"transactions":9,"vwap":1377},"2026-01-30",99.65,100.26,{"date":1379,"open":1355,"high":1355,"low":617,"close":1380,"change":1381,"percent_change":1381,"volume":1120,"transactions":9,"vwap":1380},"2026-01-29",100.33,-0.36,{"date":1383,"open":1328,"high":1328,"low":1384,"close":1385,"change":413,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-28",100.63,100.69,-0.86,14400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-27",101.35,101.59,101.3,101.56,0.06,12500,{"date":1397,"open":1398,"high":636,"low":1310,"close":1399,"change":125,"percent_change":125,"volume":1400,"transactions":9,"vwap":1399},"2026-01-26",101.55,101.5,17400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1329,"change":150,"percent_change":150,"volume":1406,"transactions":9,"vwap":1329},"2026-01-23",101.11,101.13,100.88,53800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1197,"percent_change":1197,"volume":1413,"transactions":9,"vwap":1412},"2026-01-22",100.85,101.34,100.84,100.99,45400,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1384,"change":115,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1384},"2026-01-21",99.54,100.82,1.21,10600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1112,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1112},"2026-01-20",99.5,99.9,99.21,-1.06,-1.05,16900,{"date":1429,"open":1322,"high":1322,"low":644,"close":1220,"change":1037,"percent_change":1037,"volume":1430,"transactions":9,"vwap":1220},"2026-01-16",16200,{"date":1432,"open":1412,"high":1295,"low":1433,"close":1344,"change":592,"percent_change":592,"volume":1434,"transactions":9,"vwap":1344},"2026-01-15",100.64,14300,{"date":1436,"open":780,"high":1344,"low":617,"close":1344,"change":878,"percent_change":878,"volume":1437,"transactions":9,"vwap":1344},"2026-01-14",18300,{"date":1439,"open":1384,"high":1433,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",100.07,100.53,-0.21,7700,{"date":1445,"open":1417,"high":1417,"low":1084,"close":1337,"change":1446,"percent_change":1446,"volume":1419,"transactions":9,"vwap":1337},"2026-01-12",-0.43,{"date":1448,"open":1322,"high":1449,"low":1322,"close":1338,"change":50,"percent_change":50,"volume":1450,"transactions":9,"vwap":1338},"2026-01-09",101.28,90500,{"date":1452,"open":1453,"high":1411,"low":1453,"close":1078,"change":36,"percent_change":36,"volume":1454,"transactions":9,"vwap":1078},"2026-01-08",99.91,18100,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":220,"percent_change":220,"volume":1459,"transactions":9,"vwap":1458},"2026-01-07",100.89,100.099998,6300,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1385,"change":1464,"percent_change":1464,"volume":1387,"transactions":9,"vwap":1385},"2026-01-06",100,100.78,1.02,{"date":1466,"open":1467,"high":1468,"low":1467,"close":626,"change":1205,"percent_change":665,"volume":1469,"transactions":9,"vwap":626},"2026-01-05",99.07,99.82,28700,{"date":1471,"open":1472,"high":1473,"low":353,"close":1474,"change":1475,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-02",99.16,99.25,98.97,-0.4,25700,{"date":1478,"open":617,"high":617,"low":1479,"close":1479,"change":170,"percent_change":170,"volume":1480,"transactions":9,"vwap":1479},"2025-12-31",99.37,5900,{"date":1482,"open":617,"high":1483,"low":1068,"close":1484,"change":1485,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-30",100.17,100.080002,-0.13,7200,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1062,"change":1350,"percent_change":1350,"volume":769,"transactions":9,"vwap":1062},"2025-12-29",100.46,100.12,{"date":1492,"open":1483,"high":1493,"low":1494,"close":1493,"change":308,"percent_change":308,"volume":1158,"transactions":9,"vwap":1493},"2025-12-26",100.28,100.019997,{"date":1496,"open":1213,"high":1497,"low":1213,"close":1497,"change":280,"percent_change":280,"volume":1096,"transactions":9,"vwap":1497},"2025-12-24",100.32,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1423,"change":1037,"percent_change":1037,"volume":1502,"transactions":9,"vwap":1423},"2025-12-23",100.2,99.72,9400,{"date":1504,"open":1505,"high":1497,"low":1354,"close":1219,"change":1506,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1219},"2025-12-22",100.22,0.61,14900,{"date":1509,"open":1201,"high":1062,"low":1201,"close":1510,"change":753,"percent_change":753,"volume":1419,"transactions":9,"vwap":1510},"2025-12-19",99.53,{"date":1512,"open":750,"high":1062,"low":1513,"close":1514,"change":1515,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-18",99.34,99.4,0.21,64400,{"date":1518,"open":1519,"high":1468,"low":1520,"close":1521,"change":1522,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-17",99.59,99.18,99.19,-0.3,34200,{"date":1525,"open":1376,"high":1376,"low":1117,"close":1095,"change":1526,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1095},"2025-12-16",-0.35,56700,{"date":1529,"open":616,"high":782,"low":1048,"close":1530,"change":135,"percent_change":135,"volume":1531,"transactions":9,"vwap":1530},"2025-12-15",99.84,47800,{"date":1533,"open":1534,"high":1453,"low":1535,"close":618,"change":583,"percent_change":583,"volume":1536,"transactions":9,"vwap":618},"2025-12-12",99.66,99.31,19700,{"date":1538,"open":750,"high":1363,"low":750,"close":1490,"change":1373,"percent_change":1373,"volume":1539,"transactions":9,"vwap":1490},"2025-12-11",22400,{"date":1541,"open":700,"high":1354,"low":1542,"close":1543,"change":1177,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-10",98.93,99.89,1.13,53400,{"date":1547,"open":758,"high":1548,"low":940,"close":799,"change":317,"percent_change":317,"volume":1549,"transactions":9,"vwap":799},"2025-12-09",99.050003,23200,{"date":1551,"open":1091,"high":1091,"low":510,"close":758,"change":1552,"percent_change":1552,"volume":1553,"transactions":9,"vwap":758},"2025-12-08",-1.01,59300,{"date":1555,"open":644,"high":1074,"low":1494,"close":1068,"change":1373,"percent_change":1373,"volume":1556,"transactions":9,"vwap":1068},"2025-12-05",23400,{"date":1558,"open":1559,"high":1560,"low":750,"close":1091,"change":852,"percent_change":852,"volume":1561,"transactions":9,"vwap":1091},"2025-12-04",99.92,99.99,46200,{"date":1563,"open":1510,"high":1377,"low":1510,"close":1219,"change":50,"percent_change":50,"volume":1564,"transactions":9,"vwap":1219},"2025-12-03",39200,{"date":1566,"open":772,"high":1567,"low":772,"close":1376,"change":783,"percent_change":783,"volume":1568,"transactions":9,"vwap":1376},"2025-12-02",99.83,20000,{"date":1570,"open":618,"high":1327,"low":1473,"close":1571,"change":1572,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-01",99.26,-0.8,90100,{"date":1575,"open":1095,"high":1576,"low":1095,"close":1576,"change":994,"percent_change":994,"volume":1133,"transactions":9,"vwap":1576},"2025-11-28",100.059998,{"date":1578,"open":1579,"high":1580,"low":1521,"close":1095,"change":94,"percent_change":902,"volume":1581,"transactions":9,"vwap":1095},"2025-11-26",99.3,99.74,14700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":700,"change":1271,"percent_change":1544,"volume":1586,"transactions":9,"vwap":700},"2025-11-25",98.27,99.11,30500,{"date":1588,"open":1589,"high":1045,"low":992,"close":927,"change":87,"percent_change":1373,"volume":1590,"transactions":9,"vwap":927},"2025-11-24",97.92,10500,{"date":1592,"open":1183,"high":1173,"low":1183,"close":829,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":829},"2025-11-21",1.74,1.81,31300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1057,"percent_change":1258,"volume":1602,"transactions":9,"vwap":1601},"2025-11-20",97.73,97.97,95.86,95.91,22000,{"date":1604,"open":849,"high":838,"low":237,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-19",96.8,-0.44,-0.45,212700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":838,"change":337,"percent_change":1278,"volume":1613,"transactions":9,"vwap":838},"2025-11-18",96.64,97.52,98000,{"date":1615,"open":1182,"high":1102,"low":842,"close":1616,"change":356,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-17",96.92,-0.68,140500,{"date":1620,"open":829,"high":901,"low":928,"close":1174,"change":853,"percent_change":1526,"volume":1621,"transactions":9,"vwap":1174},"2025-11-14",7170700,{"date":1623,"open":1020,"high":710,"low":1624,"close":1589,"change":1161,"percent_change":1162,"volume":1625,"transactions":9,"vwap":1589},"2025-11-13",97.85,1163800,{"date":1627,"open":946,"high":1628,"low":1629,"close":1027,"change":1630,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1027},"2025-11-12",98.73,98.39,0.05,820800,{"date":1633,"open":807,"high":913,"low":807,"close":913,"change":1634,"percent_change":1635,"volume":1163,"transactions":9,"vwap":913},"2025-11-11",0.96,0.99,{"date":1637,"open":1638,"high":670,"low":1605,"close":670,"change":1064,"percent_change":783,"volume":1639,"transactions":9,"vwap":670},"2025-11-10",97.21,5700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1124,"change":816,"percent_change":817,"volume":1645,"transactions":9,"vwap":1124},"2025-11-07",96.59,97.080002,96.31,19800,{"date":1647,"open":927,"high":927,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-06",96.66,-1.37,-1.4,9500,{"date":1653,"open":1654,"high":901,"low":1654,"close":805,"change":157,"percent_change":1317,"volume":1655,"transactions":9,"vwap":805},"2025-11-05",97.11,19400,{"date":1657,"open":304,"high":895,"low":888,"close":303,"change":242,"percent_change":1658,"volume":1486,"transactions":9,"vwap":303},"2025-11-04",-0.49,{"date":1660,"open":822,"high":822,"low":1661,"close":1015,"change":853,"percent_change":1526,"volume":892,"transactions":9,"vwap":1015},"2025-11-03",97.34,{"date":1663,"open":929,"high":952,"low":1182,"close":1664,"change":862,"percent_change":862,"volume":854,"transactions":9,"vwap":1664},"2025-10-31",98.3,{"date":1666,"open":767,"high":1113,"low":798,"close":798,"change":433,"percent_change":433,"volume":1639,"transactions":9,"vwap":798},"2025-10-30",{"date":1668,"open":1113,"high":1467,"low":1189,"close":1629,"change":1669,"percent_change":1669,"volume":870,"transactions":9,"vwap":1629},"2025-10-29",-1.71,{"date":1671,"open":1672,"high":1385,"low":1484,"close":1458,"change":976,"percent_change":976,"volume":1639,"transactions":9,"vwap":1458},"2025-10-28",100.41,{"date":1674,"open":1500,"high":1672,"low":1219,"close":1675,"change":1007,"percent_change":1007,"volume":1676,"transactions":9,"vwap":1675},"2025-10-27",100.39,13300,{"date":1678,"open":1377,"high":1377,"low":1679,"close":1679,"change":873,"percent_change":873,"volume":1680,"transactions":9,"vwap":1679},"2025-10-24",99.71,8700,{"date":1682,"open":1683,"high":1356,"low":1422,"close":1567,"change":843,"percent_change":843,"volume":892,"transactions":9,"vwap":1567},"2025-10-23",99.56,{"date":1685,"open":1213,"high":1686,"low":1416,"close":1687,"change":1446,"percent_change":1446,"volume":915,"transactions":9,"vwap":1687},"2025-10-22",100.089996,99.57,{"date":1689,"open":1690,"high":1440,"low":1690,"close":1462,"change":611,"percent_change":21,"volume":1691,"transactions":9,"vwap":1462},"2025-10-21",99.42,7500,{"date":1693,"open":353,"high":749,"low":945,"close":1521,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1521},"2025-10-20",0.91,0.93,6800,{"date":1698,"open":303,"high":1033,"low":303,"close":1699,"change":601,"percent_change":120,"volume":1680,"transactions":9,"vwap":1699},"2025-10-17",98.28,{"date":1701,"open":1702,"high":1703,"low":979,"close":1704,"change":1572,"percent_change":1126,"volume":1705,"transactions":9,"vwap":1704},"2025-10-16",98.54,98.58,97.4,11100,{"date":1707,"open":767,"high":761,"low":815,"close":1708,"change":452,"percent_change":452,"volume":1709,"transactions":9,"vwap":1708},"2025-10-15",98.2,5000,{"date":1711,"open":979,"high":877,"low":979,"close":962,"change":1712,"percent_change":1713,"volume":1696,"transactions":9,"vwap":962},"2025-10-14",0.83,0.85,{"date":1715,"open":961,"high":323,"low":1612,"close":1175,"change":280,"percent_change":882,"volume":1127,"transactions":9,"vwap":1175},"2025-10-13",{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1669,"volume":845,"transactions":9,"vwap":1719},"2025-10-10",99.2,97.26,-1.69,{"date":1722,"open":787,"high":787,"low":760,"close":1723,"change":1658,"percent_change":1658,"volume":1724,"transactions":9,"vwap":1723},"2025-10-09",98.95,10800,{"date":1726,"open":787,"high":787,"low":1472,"close":1727,"change":1210,"percent_change":1210,"volume":1502,"transactions":9,"vwap":1727},"2025-10-08",99.44,{"date":1729,"open":1534,"high":1534,"low":761,"close":1056,"change":1485,"percent_change":1485,"volume":1730,"transactions":9,"vwap":1056},"2025-10-07",16500,{"date":1732,"open":1733,"high":362,"low":1733,"close":362,"change":684,"percent_change":684,"volume":1734,"transactions":9,"vwap":362},"2025-10-06",99.15,15100,{"date":1736,"open":1036,"high":1737,"low":363,"close":1683,"change":1515,"percent_change":1515,"volume":1738,"transactions":9,"vwap":1683},"2025-10-03",99.95,11300,{"date":1740,"open":1585,"high":1052,"low":1741,"close":1052,"change":1210,"percent_change":1210,"volume":1088,"transactions":9,"vwap":1052},"2025-10-02",98.9,{"date":1743,"open":1209,"high":1201,"low":1209,"close":1521,"change":843,"percent_change":843,"volume":1304,"transactions":9,"vwap":1521},"2025-10-01",{"date":1745,"open":945,"high":1467,"low":1033,"close":1542,"change":1284,"percent_change":1284,"volume":1746,"transactions":9,"vwap":1542},"2025-09-30",7400,{"date":1748,"open":1027,"high":772,"low":1027,"close":1113,"change":1506,"percent_change":537,"volume":1395,"transactions":9,"vwap":1113},"2025-09-29",{"date":1750,"open":1751,"high":1752,"low":823,"close":1753,"change":980,"percent_change":1176,"volume":1272,"transactions":9,"vwap":1753},"2025-09-26",97.83,98.37,98.35,{"date":1755,"open":1167,"high":1756,"low":1757,"close":1181,"change":518,"percent_change":897,"volume":1346,"transactions":9,"vwap":1181},"2025-09-25",97.88,97.040001,{"date":1759,"open":662,"high":662,"low":1130,"close":889,"change":1311,"percent_change":1311,"volume":1198,"transactions":9,"vwap":889},"2025-09-24",{"date":1761,"open":1032,"high":652,"low":956,"close":1752,"change":768,"percent_change":768,"volume":1351,"transactions":9,"vwap":1752},"2025-09-23",{"date":1763,"open":1756,"high":964,"low":277,"close":1764,"change":470,"percent_change":470,"volume":1765,"transactions":9,"vwap":1764},"2025-09-22",98.36,31600,{"date":1767,"open":941,"high":941,"low":822,"close":919,"change":1768,"percent_change":1768,"volume":1746,"transactions":9,"vwap":919},"2025-09-19",0.07,{"date":1770,"open":901,"high":881,"low":901,"close":1189,"change":1140,"percent_change":1140,"volume":1696,"transactions":9,"vwap":1189},"2025-09-18",{"date":1772,"open":918,"high":334,"low":918,"close":1773,"change":862,"percent_change":862,"volume":1774,"transactions":9,"vwap":1773},"2025-09-17",98.18,7800,{"date":1776,"open":1699,"high":1699,"low":1624,"close":1045,"change":909,"percent_change":909,"volume":1777,"transactions":9,"vwap":1045},"2025-09-16",17500,{"date":1779,"open":652,"high":1780,"low":970,"close":815,"change":1324,"percent_change":1324,"volume":1774,"transactions":9,"vwap":815},"2025-09-15",98.69,{"date":1782,"open":1664,"high":691,"low":815,"close":1584,"change":934,"percent_change":934,"volume":1783,"transactions":9,"vwap":1584},"2025-09-12",35300,{"date":1785,"open":286,"high":1702,"low":1139,"close":1027,"change":1786,"percent_change":1787,"volume":1590,"transactions":9,"vwap":1027},"2025-09-11",1.54,1.59,{"date":1789,"open":926,"high":926,"low":1648,"close":1790,"change":170,"percent_change":1000,"volume":1502,"transactions":9,"vwap":1790},"2025-09-10",96.91,{"date":1792,"open":830,"high":830,"low":1704,"close":807,"change":1793,"percent_change":1793,"volume":1794,"transactions":9,"vwap":807},"2025-09-09",-0.06,4000,{"date":1796,"open":974,"high":1175,"low":974,"close":1175,"change":1797,"percent_change":1797,"volume":1103,"transactions":9,"vwap":1175},"2025-09-08",-0.02,{"date":1799,"open":929,"high":662,"low":821,"close":1139,"change":1800,"percent_change":1053,"volume":1801,"transactions":9,"vwap":1139},"2025-09-05",-0.55,8400,{"date":1803,"open":1624,"high":1173,"low":932,"close":1173,"change":1204,"percent_change":665,"volume":1804,"transactions":9,"vwap":1173},"2025-09-04",27200,{"date":1806,"open":1807,"high":1807,"low":1125,"close":908,"change":433,"percent_change":975,"volume":1808,"transactions":9,"vwap":908},"2025-09-03",97.69,17300,{"date":1810,"open":1751,"high":1811,"low":969,"close":1751,"change":1161,"percent_change":1162,"volume":1705,"transactions":9,"vwap":1751},"2025-09-02",98.099998,{"date":1813,"open":945,"high":945,"low":1189,"close":1764,"change":788,"percent_change":703,"volume":1814,"transactions":9,"vwap":1764},"2025-08-29",10700,{"date":1816,"open":1817,"high":799,"low":964,"close":799,"change":231,"percent_change":231,"volume":1818,"transactions":9,"vwap":799},"2025-08-28",98.67,9300,{"date":1820,"open":1032,"high":766,"low":1032,"close":766,"change":337,"percent_change":337,"volume":1730,"transactions":9,"vwap":766},"2025-08-27",{"date":1822,"open":652,"high":1823,"low":690,"close":1702,"change":694,"percent_change":694,"volume":810,"transactions":9,"vwap":1702},"2025-08-26",98.66,{"date":1825,"open":363,"high":363,"low":1703,"close":334,"change":1826,"percent_change":1826,"volume":1827,"transactions":9,"vwap":334},"2025-08-25",-1.18,9700,{"date":1829,"open":1535,"high":617,"low":1535,"close":1468,"change":1418,"percent_change":1145,"volume":1830,"transactions":9,"vwap":1468},"2025-08-22",13000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":951,"change":1381,"percent_change":1381,"volume":1836,"transactions":9,"vwap":951},"2025-08-21",98.8,98.84,98.56,17000,{"date":1838,"open":1049,"high":1049,"low":774,"close":1474,"change":1797,"percent_change":1797,"volume":1839,"transactions":9,"vwap":1474},"2025-08-20",34900,{"date":1841,"open":334,"high":729,"low":334,"close":1041,"change":862,"percent_change":862,"volume":1842,"transactions":9,"vwap":1041},"2025-08-19",6700,{"date":1844,"open":710,"high":758,"low":813,"close":774,"change":1485,"percent_change":1485,"volume":1845,"transactions":9,"vwap":774},"2025-08-18",19200,{"date":1847,"open":759,"high":1473,"low":945,"close":710,"change":80,"percent_change":80,"volume":1680,"transactions":9,"vwap":710},"2025-08-15",{"date":1849,"open":758,"high":758,"low":940,"close":1833,"change":423,"percent_change":423,"volume":1850,"transactions":9,"vwap":1833},"2025-08-14",31700,{"date":1852,"open":1853,"high":1690,"low":652,"close":362,"change":1854,"percent_change":1271,"volume":1855,"transactions":9,"vwap":362},"2025-08-13",98.89,1.09,25100,{"date":1857,"open":1858,"high":1032,"low":277,"close":1032,"change":920,"percent_change":86,"volume":1108,"transactions":9,"vwap":1032},"2025-08-12",97.91,{"date":1860,"open":1599,"high":1773,"low":886,"close":304,"change":1607,"percent_change":832,"volume":1777,"transactions":9,"vwap":304},"2025-08-11",{"date":1862,"open":822,"high":690,"low":277,"close":814,"change":1381,"percent_change":1863,"volume":1730,"transactions":9,"vwap":814},"2025-08-08",-0.37,{"date":1865,"open":1834,"high":1542,"low":939,"close":887,"change":853,"percent_change":853,"volume":1866,"transactions":9,"vwap":887},"2025-08-07",8600,{"date":1868,"open":1869,"high":760,"low":866,"close":945,"change":80,"percent_change":80,"volume":1870,"transactions":9,"vwap":945},"2025-08-06",98.72,12100,{"date":1872,"open":1853,"high":739,"low":1873,"close":951,"change":808,"percent_change":808,"volume":1655,"transactions":9,"vwap":951},"2025-08-05",98.55,{"date":1875,"open":1032,"high":1424,"low":1032,"close":1520,"change":1876,"percent_change":573,"volume":1877,"transactions":9,"vwap":1520},"2025-08-04",1.46,58600,{"date":1879,"open":323,"high":323,"low":1880,"close":671,"change":1245,"percent_change":518,"volume":1881,"transactions":9,"vwap":671},"2025-08-01",97.12,19000,{"date":1883,"open":1683,"high":1219,"low":1884,"close":691,"change":1157,"percent_change":1157,"volume":863,"transactions":9,"vwap":691},"2025-07-31",98.5,{"date":1886,"open":779,"high":1384,"low":1075,"close":1462,"change":1526,"percent_change":1526,"volume":1590,"transactions":9,"vwap":1462},"2025-07-30",{"date":1888,"open":1080,"high":1081,"low":1063,"close":1889,"change":853,"percent_change":853,"volume":1655,"transactions":9,"vwap":1889},"2025-07-29",100.35,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1385,"change":1607,"percent_change":1606,"volume":1894,"transactions":9,"vwap":1385},"2025-07-28",101.2,100.67,11800,{"date":1896,"open":1323,"high":1897,"low":1079,"close":1898,"change":1350,"percent_change":1350,"volume":1899,"transactions":9,"vwap":1898},"2025-07-25",101.19,101.14,23100,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1343,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1343},"2025-07-24",101.080002,101.41,-0.01,6600,{"date":1907,"open":1908,"high":1909,"low":1457,"close":1910,"change":920,"percent_change":920,"volume":1339,"transactions":9,"vwap":1910},"2025-07-23",101.059998,101.26,101.22,{"date":1912,"open":1112,"high":1913,"low":1112,"close":1368,"change":1914,"percent_change":499,"volume":1198,"transactions":9,"vwap":1368},"2025-07-22",100.51,1.32,{"date":1916,"open":1416,"high":750,"low":1520,"close":1520,"change":1394,"percent_change":1394,"volume":1917,"transactions":9,"vwap":1520},"2025-07-21",14200,{"date":1919,"open":1580,"high":1580,"low":680,"close":792,"change":1350,"percent_change":1350,"volume":1194,"transactions":9,"vwap":792},"2025-07-18",{"date":1921,"open":940,"high":1040,"low":940,"close":1521,"change":1922,"percent_change":86,"volume":1866,"transactions":9,"vwap":1521},"2025-07-17",0.73,{"date":1924,"open":1925,"high":1702,"low":1131,"close":1926,"change":508,"percent_change":1064,"volume":1480,"transactions":9,"vwap":1926},"2025-07-16",97.93,98.46,{"date":1928,"open":1679,"high":1679,"low":918,"close":918,"change":1929,"percent_change":1930,"volume":1088,"transactions":9,"vwap":918},"2025-07-15",-1.48,-1.49,{"date":1932,"open":1718,"high":1687,"low":1472,"close":1687,"change":1933,"percent_change":1934,"volume":892,"transactions":9,"vwap":1687},"2025-07-14",0.63,0.64,{"date":1936,"open":1937,"high":1937,"low":1817,"close":710,"change":809,"percent_change":809,"volume":1938,"transactions":9,"vwap":710},"2025-07-11",99.27,17900,{"date":1940,"open":1937,"high":1071,"low":1571,"close":363,"change":1793,"percent_change":1793,"volume":1941,"transactions":9,"vwap":363},"2025-07-10",57200,{"date":1943,"open":1036,"high":750,"low":1548,"close":1944,"change":844,"percent_change":844,"volume":1178,"transactions":9,"vwap":1944},"2025-07-09",99.58,{"date":1946,"open":1718,"high":626,"low":1718,"close":1535,"change":862,"percent_change":862,"volume":1947,"transactions":9,"vwap":1535},"2025-07-08",23700,{"date":1949,"open":787,"high":1094,"low":1099,"close":739,"change":1126,"percent_change":1126,"volume":1950,"transactions":9,"vwap":739},"2025-07-07",26500,{"date":1952,"open":1953,"high":1686,"low":1953,"close":782,"change":347,"percent_change":347,"volume":1954,"transactions":9,"vwap":782},"2025-07-03",99.73,7300,{"date":1956,"open":787,"high":1957,"low":759,"close":1957,"change":1904,"percent_change":1904,"volume":1734,"transactions":9,"vwap":1957},"2025-07-02",99.64,{"date":1959,"open":1099,"high":793,"low":1099,"close":1376,"change":1713,"percent_change":1168,"volume":1318,"transactions":9,"vwap":1376},"2025-07-01",{"date":1961,"open":1020,"high":1723,"low":887,"close":1833,"change":1007,"percent_change":1204,"volume":1962,"transactions":9,"vwap":1833},"2025-06-30",19100,{"date":1964,"open":814,"high":662,"low":1167,"close":798,"change":1197,"percent_change":508,"volume":1783,"transactions":9,"vwap":798},"2025-06-27",{"date":1966,"open":969,"high":1967,"low":969,"close":1967,"change":537,"percent_change":1934,"volume":1968,"transactions":9,"vwap":1967},"2025-06-26",97.76,40700,{"date":1970,"open":1708,"high":1708,"low":896,"close":896,"change":1426,"percent_change":1971,"volume":971,"transactions":9,"vwap":896},"2025-06-25",-1.07,{"date":1973,"open":900,"high":1752,"low":806,"close":815,"change":1634,"percent_change":1635,"volume":989,"transactions":9,"vwap":815},"2025-06-24",{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1933,"percent_change":1979,"volume":1357,"transactions":9,"vwap":1977},"2025-06-23",96.63,97.23,96.35,0.65,{"date":1981,"open":1661,"high":1661,"low":1978,"close":999,"change":843,"percent_change":844,"volume":1581,"transactions":9,"vwap":999},"2025-06-20",{"date":1983,"open":857,"high":1984,"low":1985,"close":1986,"change":694,"percent_change":694,"volume":1987,"transactions":9,"vwap":1986},"2025-06-18",96.97,96.32,96.34,16100,{"date":1989,"open":1990,"high":1990,"low":1152,"close":257,"change":713,"percent_change":1649,"volume":802,"transactions":9,"vwap":257},"2025-06-17",97.45,{"date":1992,"open":927,"high":1584,"low":895,"close":286,"change":994,"percent_change":404,"volume":1507,"transactions":9,"vwap":286},"2025-06-16",{"date":1994,"open":671,"high":1995,"low":1638,"close":1638,"change":1996,"percent_change":1552,"volume":1997,"transactions":9,"vwap":1638},"2025-06-13",98.019997,-0.99,14600,{"date":1999,"open":1599,"high":1752,"low":1599,"close":1708,"change":150,"percent_change":150,"volume":1639,"transactions":9,"vwap":1708},"2025-06-12",{"date":2001,"open":1027,"high":1703,"low":822,"close":661,"change":788,"percent_change":703,"volume":2002,"transactions":9,"vwap":661},"2025-06-11",14800,{"date":2004,"open":970,"high":2005,"low":323,"close":2005,"change":2006,"percent_change":57,"volume":2007,"transactions":9,"vwap":2005},"2025-06-10",98.57,0.44,9900,{"date":2009,"open":901,"high":2010,"low":822,"close":276,"change":1475,"percent_change":788,"volume":2011,"transactions":9,"vwap":276},"2025-06-09",98.43,15200,{"date":2013,"open":1027,"high":2005,"low":2014,"close":662,"change":125,"percent_change":43,"volume":1434,"transactions":9,"vwap":662},"2025-06-06",98.29,{"date":2016,"open":1027,"high":766,"low":1925,"close":2017,"change":808,"percent_change":809,"volume":2018,"transactions":9,"vwap":2017},"2025-06-05",98.059998,13400,{"date":2020,"open":1113,"high":1585,"low":1023,"close":881,"change":2021,"percent_change":2021,"volume":2022,"transactions":9,"vwap":881},"2025-06-04",-0.22,25300,{"date":2024,"open":661,"high":1723,"low":661,"close":1099,"change":2025,"percent_change":1007,"volume":2026,"transactions":9,"vwap":1099},"2025-06-03",0.67,10300,{"date":2028,"open":900,"high":690,"low":2029,"close":1773,"change":470,"percent_change":470,"volume":810,"transactions":9,"vwap":1773},"2025-06-02",96.98,{"date":2031,"open":1166,"high":889,"low":287,"close":2032,"change":694,"percent_change":694,"volume":981,"transactions":9,"vwap":2032},"2025-05-30",98.15,{"date":2034,"open":964,"high":1033,"low":830,"close":1173,"change":694,"percent_change":694,"volume":2035,"transactions":9,"vwap":1173},"2025-05-29",7600,{"date":2037,"open":957,"high":945,"low":1708,"close":1753,"change":2038,"percent_change":2038,"volume":1459,"transactions":9,"vwap":1753},"2025-05-28",-0.38,{"date":2040,"open":1599,"high":877,"low":1599,"close":1628,"change":2041,"percent_change":1594,"volume":2042,"transactions":9,"vwap":1628},"2025-05-27",1.76,21500,{"date":2044,"open":237,"high":2045,"low":2046,"close":1984,"change":170,"percent_change":1000,"volume":1120,"transactions":9,"vwap":1984},"2025-05-23",97.089996,96.25,{"date":2048,"open":1182,"high":2017,"low":1977,"close":1175,"change":547,"percent_change":547,"volume":2049,"transactions":9,"vwap":1175},"2025-05-22",18500,{"date":2051,"open":1099,"high":760,"low":963,"close":823,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":823},"2025-05-21",-1.57,-1.58,15500,{"date":2056,"open":1571,"high":2057,"low":758,"close":729,"change":1485,"percent_change":1485,"volume":1443,"transactions":9,"vwap":729},"2025-05-20",99.48,{"date":2059,"open":1045,"high":1095,"low":1045,"close":1095,"change":920,"percent_change":1922,"volume":2060,"transactions":9,"vwap":1095},"2025-05-19",31800,{"date":2062,"open":2005,"high":792,"low":690,"close":799,"change":1064,"percent_change":783,"volume":2063,"transactions":9,"vwap":799},"2025-05-16",20200,{"date":2065,"open":1661,"high":1629,"low":928,"close":1629,"change":2066,"percent_change":1418,"volume":795,"transactions":9,"vwap":1629},"2025-05-15",1.18,{"date":2068,"open":2069,"high":969,"low":857,"close":1638,"change":1210,"percent_change":1210,"volume":1163,"transactions":9,"vwap":1638},"2025-05-14",97.010002,{"date":2071,"open":838,"high":1131,"low":858,"close":858,"change":2072,"percent_change":1442,"volume":2073,"transactions":9,"vwap":858},"2025-05-13",-0.2,46500,{"date":2075,"open":1182,"high":1182,"low":1155,"close":974,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":974},"2025-05-12",2.35,2.48,36700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1311,"percent_change":110,"volume":2084,"transactions":9,"vwap":2083},"2025-05-09",95.27,95.54,94.9,31000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":173,"percent_change":140,"volume":1103,"transactions":9,"vwap":2090},"2025-05-08",94.8,95.67,94.43,95.059998,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":994,"percent_change":1506,"volume":2097,"transactions":9,"vwap":2096},"2025-05-07",94.089996,94.52,93.55,94.059998,86100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":583,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-06",93.75,94.12,93.37,93.49,-0.79,13700,{"date":2107,"open":2108,"high":2087,"low":2101,"close":2109,"change":1526,"percent_change":1863,"volume":1866,"transactions":9,"vwap":2109},"2025-05-05",94.14,94.23,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2041,"volume":1842,"transactions":9,"vwap":2115},"2025-05-02",94.18,94.67,94.099998,94.58,1.64,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":703,"volume":2123,"transactions":9,"vwap":2121},"2025-05-01",92.95,93.8,92.94,-0.39,262100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":844,"percent_change":564,"volume":2007,"transactions":9,"vwap":2127},"2025-04-30",91.52,93.33,91.31,{"date":2130,"open":594,"high":2131,"low":2132,"close":2133,"change":21,"percent_change":801,"volume":2134,"transactions":9,"vwap":2133},"2025-04-29",93.24,91.83,93.059998,331700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-04-28",92.4,92.7,91.6,92.24,0.09,64300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":592,"percent_change":592,"volume":2148,"transactions":9,"vwap":2146},"2025-04-25",91.91,92.16,91.3,69900,{"date":180,"open":2150,"high":2151,"low":176,"close":2146,"change":2066,"percent_change":2152,"volume":1469,"transactions":9,"vwap":2146},90.98,92.18,1.3]