[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UYG":3,"homepage-market-summary":29,"stock-historical-UYG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UYG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4309,0.371928,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},86.32,84.01,86.34,84.66,1.66,1.96,9180.380014,104.32,68.44,16525.85925001992,49.8,4722,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},15504,5658790.671755,5.56,"2025-04-28",[183,186,196,206,217,226,237,246,256,266,277,287,296,306,317,328,338,349,359,370,380,391,401,412,423,433,444,454,464,473,483,493,503,513,521,530,538,546,554,564,573,582,592,601,610,619,630,641,652,663,673,682,691,701,710,720,731,742,751,760,769,779,788,798,807,815,822,831,840,848,856,864,871,880,887,894,902,910,917,925,932,938,947,955,963,971,978,986,993,1001,1009,1017,1024,1031,1039,1046,1053,1059,1067,1075,1082,1089,1095,1103,1110,1117,1124,1132,1140,1147,1154,1161,1167,1174,1180,1187,1193,1199,1204,1210,1216,1225,1229,1235,1241,1247,1251,1259,1266,1271,1278,1285,1291,1300,1308,1316,1325,1332,1338,1345,1353,1362,1369,1375,1382,1390,1398,1406,1414,1422,1431,1439,1446,1453,1457,1465,1473,1478,1484,1492,1498,1505,1513,1519,1525,1533,1541,1549,1555,1563,1570,1576,1583,1590,1597,1605,1613,1622,1627,1634,1641,1646,1654,1661,1667,1675,1682,1691,1696,1703,1710,1717,1723,1730,1737,1744,1749,1755,1763,1769,1777,1782,1787,1793,1801,1810,1816,1823,1828,1835,1840,1845,1851,1859,1867,1873,1879,1885,1892,1898,1905,1912,1919,1924,1931,1936,1943,1949,1956,1964,1970,1978,1985,1990,1994,1999,2003,2008,2015,2021,2026,2033,2038,2044,2050,2055,2063,2071,2078,2081,2088,2092,2097,2103,2107,2113,2119,2122,2130,2135,2139,2147,2152,2156,2159,2164,2170,2177,2180,2183,2189,2194,2199,2204,2208,2214,2220,2225,2230,2235,2238,2245,2251,2256,2260,2265,2270,2275,2282,2289,2296,2301,2307,2310,2316,2322,2326,2332,2337,2345,2350,2355,2361,2368,2374,2378,2384,2388,2393,2398,2402,2409,2414,2422,2428,2431,2434,2439,2444,2450,2453,2457,2461,2468,2473,2478,2484,2489,2494,2499,2506,2512,2519,2523,2528,2534,2541,2547,2553,2560,2565,2572,2575,2579,2584,2588,2593,2598,2604,2611,2618,2622,2626,2632,2638,2645,2649,2657,2662,2668,2674,2681,2688,2695,2701],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},179,85.4433,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",84,84.98,83.9457,-0.8836,-1.03,19814.271475,193,84.7382,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",85.26,86.28,85.5436,0.3837,0.45,6322.809796,203,85.7091,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",83.82,85.43,83.57,85.1599,1.2399,1.48,4642.938705,191,84.8052,{"date":218,"open":18,"high":219,"low":220,"close":221,"change":222,"percent_change":66,"volume":223,"transactions":224,"vwap":225},"2026-10-02",84.67,83.251,83.92,-0.04,9235.507584,196,83.9926,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",83.07,84.08,81.972,83.96,0.3,0.36,13504.774903,266,83.5664,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",85.65,83.66,-2.02,-2.36,18688.690974,293,85.2081,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",86.36,85.11,85.68,-0.593,-0.69,11020.490453,260,85.5785,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",87.59,87.84,86.273,-2.157,-2.44,12657.515052,314,86.9729,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",87.97,88.47,86.7528,88.43,0.94,1.07,8184.002905,210,87.7491,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":52,"volume":284,"transactions":285,"vwap":286},"2026-09-24",88.065,88.24,86.8,87.49,0.09,9664.66165,181,87.1459,{"date":288,"open":258,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",88.85,87.4,-0.98,-1.11,15087.53235,192,88.0205,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",92.2914,87.76,88.38,-3.68,-4,9652.150942,250,88.9506,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",92.21,92.27,91.5301,92.06,0.75,0.82,6060.271212,182,92.067,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",90.9,91.64,90.35,91.31,-0.0972,-0.11,8892.219621,162,91.0694,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",92.77,90.685,91.4072,-0.1828,-0.2,12930.553593,226,91.5863,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",94.54,94.66,90.22,91.59,-3.05,-3.22,16223.498031,225,92.8735,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":252,"volume":356,"transactions":357,"vwap":358},"2026-09-15",94.74,94.88,93.68,94.64,-0.66,22511.70964,257,94.3217,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",96.6,96.86,94.71,95.3,-0.59,-0.62,17540.422797,213,96.0032,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":88,"volume":377,"transactions":378,"vwap":379},"2026-09-11",96.35,97.05,95.16,95.89,1.06,35004.24524,243,96.2304,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",94.97,95.41,94.26,94.83,-0.65,-0.68,17586.679798,239,94.6973,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":315,"vwap":400},"2026-09-09",95.77,95.96,94.8,95.48,-0.81,-0.84,10884.572656,95.3259,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",97.62,97.83,96.16,96.29,-2.69,-2.72,26281.766964,301,97.1152,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",99.09,99.71,98.6401,98.98,-1.53,-1.52,4908.266393,127,99.1141,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",98.58,100.7,100.51,2.95,3.02,32919.004208,391,100.2525,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",96.76,99.5,96.74,97.56,1.5,1.56,8613.411711,184,97.811,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",97.74,96.02,96.06,-1.69,-1.73,13420.794818,204,96.318,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",98.245,98.32,97.75,-1.4311,-1.44,15571.769122,235,98.057,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":140,"volume":470,"transactions":471,"vwap":472},"2026-08-28",98.71,100.16,99.1811,0.6811,8655.634803,173,99.2145,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":162,"volume":480,"transactions":481,"vwap":482},"2026-08-27",98.13,99.43,98.05,98.5,-1.3338,7579.092019,165,98.6045,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",99.3,100.2,99.8338,-0.1662,-0.17,5394.759667,140,99.9687,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",99.08,100.1,98.52,100,0.44,13098.081894,230,99.4895,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",97.93,100.22,99.56,2.3013,2.37,32646.786959,385,99.275,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":22,"volume":519,"transactions":194,"vwap":520},"2026-08-21",96.28,97.8528,97.2587,1.8687,4767.603284,97.1519,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":378,"vwap":529},"2026-08-20",96.94,97.635,95.39,-1.8804,-1.93,10411.89739,96.4136,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":162,"volume":536,"transactions":501,"vwap":537},"2026-08-19",98.83,99.545,97.2704,-1.3196,7167.107763,98.1524,{"date":539,"open":477,"high":532,"low":540,"close":541,"change":542,"percent_change":273,"volume":543,"transactions":544,"vwap":545},"2026-08-18",97.9033,98.59,1.04,8872.288304,211,98.8352,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":544,"vwap":553},"2026-08-17",99.735,97.55,-2.07,-2.08,19926.791311,98.4859,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",99.8,100.12,99.55,99.62,-0.35,6794.1191,157,99.7914,{"date":565,"open":507,"high":486,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",98.62,99.97,1.1262,1.14,10096.579351,272,99.6616,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":481,"vwap":581},"2026-08-12",98.28,99.1365,98.8438,0.4632,0.47,15446.954352,98.9257,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",98.55,99.18,98.3806,-0.2094,-0.21,7008.616319,161,98.9371,{"date":593,"open":594,"high":595,"low":594,"close":541,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",97.77,99.1903,0.72,0.74,10705.112495,274,98.3889,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":386,"percent_change":355,"volume":607,"transactions":608,"vwap":609},"2026-08-07",97.5025,98.23,97.5,97.87,55380.174187,198,97.6849,{"date":611,"open":557,"high":612,"low":613,"close":497,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",100.5,98.18,-0.9022,-0.91,13681.410486,229,99.1152,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",99.53,100.4,98.73,99.4222,0.6322,0.64,21295.673833,279,99.7343,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",97.715,99.33,96.77,98.79,1.67,1.72,83969.045254,470,98.838,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",97.14,97.575,95.9872,97.12,1.201,1.25,24806.368418,349,96.8759,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",95.8641,96.26,95.1316,95.919,-0.081,-0.08,22588.533566,163,96.0297,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",95.62,96,93.34,1.1,1.16,12409.097457,222,94.7151,{"date":674,"open":675,"high":675,"low":341,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",96.9,94.9,-3.21,-3.27,21749.044366,200,95.446,{"date":683,"open":684,"high":685,"low":515,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",96.54,98.11,2.44,2.55,52656.549547,380,97.7388,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",95.11,96.5,95.67,1.7,1.81,50443.976463,308,95.6241,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":689,"vwap":709},"2026-07-24",92.29,93.97,91.88,1.798,1.95,33757.887028,93.2267,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",91.34,92.172,91.1863,-0.8844,-0.95,7718.572723,148,91.6661,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",93,93.4,92.5766,93.0564,0.0434,0.05,7462.3359,114,92.8768,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",93.06,93.73,92.655,93.013,0.1267,0.14,14650.03692,164,93.2657,{"date":743,"open":353,"high":353,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",92.7,92.8863,-0.8478,-0.9,5719.347893,180,93.1501,{"date":752,"open":753,"high":666,"low":754,"close":755,"change":756,"percent_change":419,"volume":757,"transactions":758,"vwap":759},"2026-07-17",93.7832,93.5736,93.7341,-1.4514,8914.648993,207,94.4977,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":579,"volume":767,"transactions":194,"vwap":768},"2026-07-16",95.45,95.58,94.58,95.1855,0.4455,12703.783995,95.0529,{"date":770,"open":771,"high":772,"low":773,"close":351,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",94.32,95.55,93.805,1.24,1.33,32124.971165,359,95.0048,{"date":780,"open":781,"high":772,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",91.47,93.5,0.4523,0.49,22973.885513,362,93.8045,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",93.15,92.3068,93.0477,1.0177,1.11,7308.99043,189,92.5796,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",92.36,92.62,91.66,92.029999,0.57,0.62,4200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",90.099998,91.87,91.46,1.82,2.03,15000,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",92,89.64,-3.69,-3.95,13400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",94,95,93.29,93.33,-0.23,-0.25,36100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",92.26,93.6,91.86,93.56,1.73,1.88,16600,{"date":841,"open":842,"high":705,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",90.88,90.16,91.83,2.52,2.82,47600,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",86.15,90.089996,89.31,3.74,4.37,15600,{"date":857,"open":858,"high":859,"low":209,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",85.87,86.16,85.57,-0.29,-0.34,7500,{"date":865,"open":859,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",86.76,85.86,0.48,0.56,6600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",85.23,86.5,84.5,85.38,0.32,0.38,3000,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":716,"volume":886,"transactions":9,"vwap":884},"2026-06-25",87.07,88.94,85.059998,-0.82,27500,{"date":888,"open":19,"high":889,"low":890,"close":891,"change":95,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",86.6,85.6,85.88,-0.85,18400,{"date":895,"open":896,"high":897,"low":890,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",85.61,87.019997,86.62,0.58,0.67,38500,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",85.36,86.79,86.040001,0.92,1.08,7100,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":418,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",87.64,84.71,85.12,-1.77,11400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":885,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",87.45,89.099998,86.17,86.65,-0.94,20200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":687,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-16",85.99,87.68,87.47,3,16900,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":899,"percent_change":140,"volume":937,"transactions":9,"vwap":936},"2026-06-15",85.2,86.3,84.92,26300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",83.029999,84.99,82.93,84.34,2.24,2.73,20500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":88,"volume":954,"transactions":9,"vwap":952},"2026-06-11",80.55,82.59,80.42,82.099998,0.91,8100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":157,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-10",81.2,82.65,80.97,81.19,-0.51,7300,{"date":964,"open":965,"high":966,"low":951,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",80.66,82.040001,81.61,1.32,1.64,9400,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":59,"volume":977,"transactions":9,"vwap":975},"2026-06-08",81.16,81.54,80.29,-1.02,16700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":499,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-05",81.5,81.6,80.63,81.31,0.54,21900,{"date":987,"open":988,"high":957,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",78.57,80.87,4.04,5.26,18700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",77.57,75.87,76.83,-1.87,-2.38,14400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":172,"volume":1008,"transactions":9,"vwap":1006},"2026-06-02",78.040001,79.22,77.42,78.7,-0.02,10400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":111,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",78.38,78.9,78.07,78.72,-0.49,11900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":272,"percent_change":1023,"volume":909,"transactions":9,"vwap":1022},"2026-05-29",78.059998,79.69,77.9,79.11,1.2,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1015,"percent_change":366,"volume":1030,"transactions":9,"vwap":1029},"2026-05-28",78,78.54,77.5,78.17,11300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",80.2,78.5,78.66,-1.61,-2.01,3900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1000,"transactions":9,"vwap":1044},"2026-05-26",80.78,80.88,79.77,80.27,-0.01,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":868,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",80,81,80.28,0.6,15800,{"date":1054,"open":1055,"high":1048,"low":1056,"close":1057,"change":878,"percent_change":868,"volume":1058,"transactions":9,"vwap":1057},"2026-05-21",78.92,78.61,79.8,5900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":813,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",77.6,79.5,77,79.42,1.58,9500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":916,"transactions":9,"vwap":1072},"2026-05-19",78.94,79.56,77.83,77.84,-1.98,-2.48,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":838,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",77.61,79.83,79.82,2.41,18000,{"date":1083,"open":1084,"high":1084,"low":1072,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",78.73,77.94,-0.55,-0.7,10500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":150,"percent_change":272,"volume":1094,"transactions":9,"vwap":1093},"2026-05-14",78.26,79,78.49,12400,{"date":1096,"open":1019,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",78.43,77.53,77.76,-1.71,-2.15,5700,{"date":1104,"open":1105,"high":1106,"low":1098,"close":1107,"change":1108,"percent_change":837,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",78.36,79.61,79.47,1.35,28000,{"date":1111,"open":1112,"high":1006,"low":1113,"close":1114,"change":1115,"percent_change":157,"volume":1116,"transactions":9,"vwap":1114},"2026-05-11",78.35,77.79,78.12,-0.33,16800,{"date":1118,"open":1119,"high":1119,"low":1091,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",79.54,78.45,-0.89,-1.12,15200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":962,"transactions":9,"vwap":1129},"2026-05-07",80.099998,80.74,79.16,79.34,-0.87,-1.08,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",81.23,80.18,80.21,0.68,0.86,6700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1146,"volume":1139,"transactions":9,"vwap":1145},"2026-05-05",79.46,80.029999,78.91,79.53,0.01,{"date":1148,"open":975,"high":1049,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",79.38,79.52,-1.29,-1.6,8300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1102,"transactions":9,"vwap":1158},"2026-05-01",81.45,82.62,80.81,-0.61,-0.75,{"date":1162,"open":1163,"high":981,"low":1164,"close":1165,"change":1166,"percent_change":542,"volume":954,"transactions":9,"vwap":1165},"2026-04-30",78.67,78.6,81.42,0.84,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":52,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",81.39,80.07,80.58,0.08,13500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":877,"volume":1038,"transactions":9,"vwap":1178},"2026-04-28",81.019997,81.68,80.5,0.26,{"date":1181,"open":1006,"high":1182,"low":1006,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",80.53,80.24,1.09,1.38,15500,{"date":1188,"open":1079,"high":1079,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",79.15,-1.14,-1.42,13300,{"date":1194,"open":1195,"high":1195,"low":1196,"close":975,"change":1197,"percent_change":1036,"volume":1198,"transactions":9,"vwap":975},"2026-04-23",81.59,79.45,-1.31,10100,{"date":1200,"open":1201,"high":1202,"low":983,"close":981,"change":1203,"percent_change":1115,"volume":1000,"transactions":9,"vwap":981},"2026-04-22",82.35,82.6,-0.27,{"date":1205,"open":228,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":59,"volume":1209,"transactions":9,"vwap":1207},"2026-04-21",84.63,81.87,-1.04,11700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":868,"percent_change":899,"volume":870,"transactions":9,"vwap":1215},"2026-04-20",83.22,83.33,82.55,82.91,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",82.12,84.010002,82.080002,82.43,1.23,1.51,37600,{"date":1226,"open":1227,"high":952,"low":1228,"close":957,"change":862,"percent_change":157,"volume":962,"transactions":9,"vwap":957},"2026-04-16",82.029999,80.96,{"date":1230,"open":1231,"high":1232,"low":1231,"close":974,"change":1233,"percent_change":1223,"volume":1234,"transactions":9,"vwap":974},"2026-04-15",81.029999,82.07,1.21,19400,{"date":1236,"open":1237,"high":1238,"low":1070,"close":1239,"change":233,"percent_change":202,"volume":1240,"transactions":9,"vwap":1239},"2026-04-14",79.81,80.75,80.33,23400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":687,"percent_change":1246,"volume":1209,"transactions":9,"vwap":1244},"2026-04-13",76.39,79.97,76.32,3.29,{"date":1248,"open":1011,"high":1011,"low":1063,"close":1005,"change":1249,"percent_change":1250,"volume":1094,"transactions":9,"vwap":1005},"2026-04-10",-1.81,-2.28,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":626,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",77.91,79.51,77.72,79.23,0.5,4400,{"date":1260,"open":1261,"high":1262,"low":1029,"close":1084,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1084},"2026-04-08",78.22,79.24,3.98,5.32,22000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1045,"percent_change":1045,"volume":1270,"transactions":9,"vwap":1269},"2026-04-07",73.79,74.75,3100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":569,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-06",73.51,75.11,74.76,1.55,35100,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":232,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",71.36,73.96,73.62,0.22,8700,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1045,"percent_change":1045,"volume":1290,"transactions":9,"vwap":1289},"2026-04-01",74.51,72.69,73.4,10300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",72.34,73.5,71,73.41,2.98,4.23,13200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":944,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",70.010002,71.07,69.84,70.43,1.54,12900,{"date":1309,"open":1310,"high":1311,"low":25,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",72.059998,72.27,68.89,-3.61,-4.98,24000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",72.64,73.57,72.15,72.5,-0.93,-1.27,6000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1146,"percent_change":1146,"volume":1331,"transactions":9,"vwap":1330},"2026-03-25",74.17,75.15,72.6,73.43,7000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1007,"percent_change":172,"volume":1337,"transactions":9,"vwap":1336},"2026-03-24",71.87,74.3,73.42,14600,{"date":1339,"open":1340,"high":1328,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-23",74.46,73.44,1.36,1.89,18900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1283,"volume":1352,"transactions":9,"vwap":1350},"2026-03-20",71.94,72.68,71.6,72.080002,0.16,10200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",71.099998,72.14,70.74,71.92,0.04,0.06,22100,{"date":1363,"open":1364,"high":1336,"low":1365,"close":1366,"change":450,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",72.95,71.8,71.88,-2.35,14800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":597,"percent_change":1374,"volume":1337,"transactions":9,"vwap":1373},"2026-03-17",73.95,75.24,73.61,1.02,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":774,"percent_change":837,"volume":1381,"transactions":9,"vwap":1380},"2026-03-16",72.74,73.77,72.58,72.87,19100,{"date":1383,"open":1384,"high":1385,"low":1349,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",73.040001,73.25,71.63,0.15,0.21,16200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",72.13,72.42,71.48,-2.51,-3.39,42800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1152,"volume":1405,"transactions":9,"vwap":1403},"2026-03-11",74.74,74.99,72.76,73.99,-1.2,14300,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-10",74.49,76.36,75.19,-0.86,-1.13,12300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":885,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",75.080002,76.53,72.91,76.050003,-1.07,36500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",76.51,76.98,74.36,76.87,-2.09,-2.65,16100,{"date":1432,"open":1433,"high":949,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",79.32,77.95,78.96,-0.77,-0.97,20400,{"date":1440,"open":1128,"high":1441,"low":1035,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",80.010002,79.73,0.83,1.05,13100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1012,"change":1451,"percent_change":560,"volume":1452,"transactions":9,"vwap":1012},"2026-03-03",76.76,79.63,75.5,-0.28,31600,{"date":1454,"open":1455,"high":1048,"low":1455,"close":1456,"change":489,"percent_change":588,"volume":1352,"transactions":9,"vwap":1456},"2026-03-02",76.75,79.18,{"date":1458,"open":1459,"high":960,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-27",80.3,78.33,79.35,-3.49,-4.21,21700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-26",81.41,83.31,82.84,2.01,2.49,10700,{"date":1474,"open":1092,"high":1475,"low":1092,"close":1476,"change":687,"percent_change":1477,"volume":1192,"transactions":9,"vwap":1476},"2026-02-25",80.93,80.83,3.26,{"date":1479,"open":1480,"high":1014,"low":1481,"close":1482,"change":1483,"percent_change":668,"volume":1234,"transactions":9,"vwap":1482},"2026-02-24",76.85,76.26,78.28,0.85,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-23",82.7,77.39,77.43,-5.66,-6.81,35900,{"date":1493,"open":1494,"high":1495,"low":1156,"close":1495,"change":669,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-20",81.82,83.089996,1.42,8500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":915,"percent_change":1504,"volume":870,"transactions":9,"vwap":1503},"2026-02-19",82.15,82.24,80.94,81.93,-2.11,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",82.4,83.86,83.7,1.52,1.85,7800,{"date":1514,"open":1515,"high":950,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1088,"transactions":9,"vwap":1516},"2026-02-17",81.010002,82.18,1.65,2.05,{"date":1520,"open":1171,"high":1134,"low":1521,"close":1182,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1182},"2026-02-13",79.59,-0.18,-0.22,10900,{"date":1526,"open":1527,"high":1528,"low":1048,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",84.39,84.83,80.71,-3.45,-4.1,19000,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",87.77,83.99,84.16,-2.42,-2.8,30300,{"date":1542,"open":290,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-10",89.029999,85.52,86.58,-1.46,-1.66,21400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1420,"percent_change":1404,"volume":1192,"transactions":9,"vwap":1554},"2026-02-09",88.6,89.16,87.99,88.040001,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-06",87.6,89.3,89.11,3.15,3.66,28700,{"date":1564,"open":258,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1284,"transactions":9,"vwap":1567},"2026-02-05",87.62,85.77,85.96,-2.14,-2.43,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1185,"percent_change":1575,"volume":1344,"transactions":9,"vwap":1574},"2026-02-04",86.94,88.73,88.099998,1.59,{"date":1577,"open":1578,"high":1579,"low":1567,"close":1580,"change":449,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-03",87.94,88.8,86.72,-1.91,33800,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":637,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",86.51,88.66,88.41,1.98,40200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1523,"percent_change":829,"volume":1596,"transactions":9,"vwap":1595},"2026-01-30",86.56,87.050003,85.48,86.69,5000,{"date":1598,"open":1599,"high":1600,"low":209,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-29",86.19,87.040001,86.91,1.76,2.07,21200,{"date":1606,"open":1607,"high":876,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-28",85,84.75,85.15,-0.06,-0.07,22400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-27",85.8,85.89,84.8,85.21,-1.4,-1.62,9000,{"date":1623,"open":1624,"high":1595,"low":1624,"close":1625,"change":668,"percent_change":1626,"volume":1173,"transactions":9,"vwap":1625},"2026-01-26",85.28,86.61,1.29,{"date":1628,"open":1629,"high":1629,"low":936,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",86.84,85.51,-2.3,-2.62,11000,{"date":1635,"open":1636,"high":1637,"low":282,"close":1638,"change":668,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",87.67,88.55,87.81,1.27,20600,{"date":1642,"open":1643,"high":1535,"low":921,"close":1644,"change":1051,"percent_change":1645,"volume":1186,"transactions":9,"vwap":1644},"2026-01-21",86.41,86.71,0.7,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1548,"transactions":9,"vwap":1651},"2026-01-20",87.34,88.9,85.71,86.11,-3.94,-4.38,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":727,"percent_change":1360,"volume":1660,"transactions":9,"vwap":1659},"2026-01-16",89.79,91.16,89.7,90.050003,15100,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":150,"percent_change":313,"volume":1666,"transactions":9,"vwap":1665},"2026-01-15",89.47,91.019997,90,29000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1670},"2026-01-14",88.75,89.27,87.8,-0.32,-0.36,23300,{"date":1676,"open":817,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":819,"volume":1681,"transactions":9,"vwap":1679},"2026-01-13",92.2,89.32,89.59,-3.43,51400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-12",92.66,93.24,91.75,93.019997,-1.72,-1.82,15300,{"date":1692,"open":383,"high":1693,"low":1694,"close":351,"change":1695,"percent_change":1159,"volume":954,"transactions":9,"vwap":351},"2026-01-09",95.99,94.73,-0.58,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":668,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-08",93.69,96.33,95.32,1.17,7700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":344,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",96.84,94.080002,94.22,-2.96,10000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":774,"percent_change":1626,"volume":1716,"transactions":9,"vwap":1715},"2026-01-06",95.88,97.38,95.7,97.18,15900,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":87,"percent_change":1722,"volume":821,"transactions":9,"vwap":1721},"2026-01-05",93.050003,97.059998,95.94,4.08,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":499,"volume":1690,"transactions":9,"vwap":1728},"2026-01-02",91.5,92.24,90.45,92.18,0.4,{"date":1731,"open":667,"high":667,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-31",91.6,91.78,-1.24,-1.33,120400,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1687,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1687},"2025-12-30",93.8,92.93,-0.43,-0.46,94300,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":291,"percent_change":1208,"volume":1352,"transactions":9,"vwap":1748},"2025-12-29",94.41,93.25,93.45,{"date":1750,"open":1751,"high":1751,"low":824,"close":1752,"change":1742,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-26",94.85,94.43,-0.48,9200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":893,"transactions":9,"vwap":1760},"2025-12-24",94.45,95.31,93.78,94.89,-9.12,-8.77,{"date":1764,"open":1765,"high":24,"low":1765,"close":1766,"change":1767,"percent_change":1257,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",103.21,104.010002,0.52,14900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-22",101.5,103.87,103.49,2.47,2.45,22300,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":88,"percent_change":88,"volume":1512,"transactions":9,"vwap":1781},"2025-12-19",100.27,101.6,101.019997,{"date":1783,"open":1784,"high":1780,"low":1785,"close":1786,"change":1672,"percent_change":1672,"volume":970,"transactions":9,"vwap":1786},"2025-12-18",100.38,99.74,99.9,{"date":1788,"open":1789,"high":1790,"low":506,"close":506,"change":1791,"percent_change":1791,"volume":1792,"transactions":9,"vwap":506},"2025-12-17",100.8,101.8,-0.3,6900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":162,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-16",101.54,102.31,99.84,100.52,-1.32,6200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-15",102.029999,102.8,101.42,101.86,0.35,0.34,15400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":116,"percent_change":116,"volume":924,"transactions":9,"vwap":1815},"2025-12-12",102,102.25,100.65,101.51,{"date":1817,"open":1818,"high":1780,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-11",98.4,101.2,3.51,3.59,56200,{"date":1824,"open":1825,"high":575,"low":1825,"close":1826,"change":1518,"percent_change":1827,"volume":970,"transactions":9,"vwap":1826},"2025-12-10",96.46,97.69,2.14,{"date":1829,"open":1830,"high":1831,"low":772,"close":1832,"change":1833,"percent_change":365,"volume":1834,"transactions":9,"vwap":1832},"2025-12-09",96.8,97.66,95.64,-0.57,4000,{"date":1836,"open":361,"high":1837,"low":1712,"close":1838,"change":1322,"percent_change":1839,"volume":870,"transactions":9,"vwap":1838},"2025-12-08",96.93,96.21,-0.96,{"date":1841,"open":372,"high":446,"low":372,"close":643,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":643},"2025-12-05",0.28,0.29,4700,{"date":1846,"open":1847,"high":594,"low":1848,"close":362,"change":1849,"percent_change":1850,"volume":1058,"transactions":9,"vwap":362},"2025-12-04",97,96.65,0.24,0.25,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1792,"transactions":9,"vwap":1856},"2025-12-03",95.52,96.68,95.24,96.62,2.43,2.58,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-02",93.85,94.91,94.19,-0.13,-0.14,2700,{"date":1868,"open":1869,"high":1870,"low":771,"close":771,"change":1871,"percent_change":1036,"volume":1872,"transactions":9,"vwap":771},"2025-12-01",95.099998,95.43,-1.54,5400,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":908,"percent_change":569,"volume":1878,"transactions":9,"vwap":1877},"2025-11-28",94.78,96.59,95.86,6400,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1875,"change":1883,"percent_change":1884,"volume":1000,"transactions":9,"vwap":1875},"2025-11-26",93.48,95.21,1.62,1.74,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1337,"transactions":9,"vwap":1889},"2025-11-25",91.050003,93.58,93.16,2.2,2.42,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":106,"volume":1897,"transactions":9,"vwap":1895},"2025-11-24",90.51,90.96,0.8,2800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":843,"change":1903,"percent_change":1890,"volume":1904,"transactions":9,"vwap":843},"2025-11-21",88.52,90.79,88.5,1.94,4600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1192,"transactions":9,"vwap":1909},"2025-11-20",91,91.95,88.22,-1.7,-1.89,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1137,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-19",89.46,89.92,88.61,0.76,4900,{"date":1920,"open":1921,"high":1922,"low":300,"close":1923,"change":145,"percent_change":588,"volume":1709,"transactions":9,"vwap":1923},"2025-11-18",89.07,90.31,89.24,{"date":1925,"open":1926,"high":1927,"low":289,"close":1928,"change":1929,"percent_change":1930,"volume":1532,"transactions":9,"vwap":1928},"2025-11-17",92.71,92.79,89.43,-3.66,-3.93,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":450,"percent_change":1689,"volume":1878,"transactions":9,"vwap":1935},"2025-11-14",94.34,92.45,93.089996,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1016,"transactions":9,"vwap":1940},"2025-11-13",97.57,94.69,94.82,-2.86,-2.93,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1470,"volume":1716,"transactions":9,"vwap":1947},"2025-11-12",97.25,98.22,97.68,1.92,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":313,"volume":1955,"transactions":9,"vwap":1953},"2025-11-11",94.92,95.93,95.76,0.78,2300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":899,"volume":1963,"transactions":9,"vwap":1961},"2025-11-10",95.22,95.38,94.029999,94.98,0.55,8800,{"date":1965,"open":1966,"high":1752,"low":1967,"close":1752,"change":1968,"percent_change":1108,"volume":1969,"transactions":9,"vwap":1752},"2025-11-07",92.64,91.93,1.26,8600,{"date":1971,"open":722,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-06",93.54,92.39,93.17,-0.71,-0.76,7400,{"date":1979,"open":1980,"high":1981,"low":744,"close":1982,"change":1983,"percent_change":1984,"volume":1969,"transactions":9,"vwap":1982},"2025-11-05",92.98,94.33,93.88,0.81,0.87,{"date":1986,"open":744,"high":1987,"low":1988,"close":1989,"change":272,"percent_change":1374,"volume":1052,"transactions":9,"vwap":1989},"2025-11-04",93.36,92.59,93.07,{"date":1991,"open":1980,"high":1980,"low":1894,"close":1992,"change":1976,"percent_change":885,"volume":1993,"transactions":9,"vwap":1992},"2025-11-03",92.13,61800,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":116,"percent_change":72,"volume":977,"transactions":9,"vwap":1998},"2025-10-31",91.67,93.31,92.89,{"date":2000,"open":1733,"high":1707,"low":1733,"close":2001,"change":1962,"percent_change":1051,"volume":2002,"transactions":9,"vwap":2001},"2025-10-30",92.58,11500,{"date":2004,"open":723,"high":834,"low":2005,"close":803,"change":2006,"percent_change":2007,"volume":893,"transactions":9,"vwap":803},"2025-10-29",91.38,-3.25,-3.41,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1404,"percent_change":1734,"volume":2014,"transactions":9,"vwap":2013},"2025-10-28",96.15,96.53,95.26,95.28,38000,{"date":2016,"open":1876,"high":2017,"low":2018,"close":2019,"change":135,"percent_change":805,"volume":2020,"transactions":9,"vwap":2019},"2025-10-27",96.66,96.18,96.48,5200,{"date":2022,"open":2023,"high":2024,"low":2023,"close":375,"change":813,"percent_change":2025,"volume":1834,"transactions":9,"vwap":375},"2025-10-24",95.5,96.089996,2.16,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":784,"volume":1918,"transactions":9,"vwap":2031},"2025-10-23",93.67,94.2,93.22,93.86,0.46,{"date":2034,"open":2035,"high":2036,"low":1973,"close":723,"change":1735,"percent_change":1619,"volume":2037,"transactions":9,"vwap":723},"2025-10-22",94.019997,94.089996,6800,{"date":2039,"open":2040,"high":2041,"low":2040,"close":1694,"change":324,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1694},"2025-10-21",94.6,95.61,-0.12,3700,{"date":2045,"open":2046,"high":825,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2002,"transactions":9,"vwap":2047},"2025-10-20",93.19,94.84,2.09,2.25,{"date":2051,"open":705,"high":2052,"low":2053,"close":2054,"change":1065,"percent_change":837,"volume":1000,"transactions":9,"vwap":2054},"2025-10-17",93.080002,91.28,92.75,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-16",95.9,90.47,91.17,-5.4,-5.59,25300,{"date":2064,"open":2065,"high":2066,"low":665,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-15",97.85,98.19,96.57,-0.15,-0.16,37900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":813,"percent_change":1827,"volume":2077,"transactions":9,"vwap":2076},"2025-10-14",93.27,97.9,93.13,96.72,36200,{"date":2079,"open":1746,"high":2080,"low":782,"close":1939,"change":1903,"percent_change":2048,"volume":1612,"transactions":9,"vwap":1939},"2025-10-13",95.059998,{"date":2082,"open":2083,"high":2084,"low":2054,"close":2054,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2054},"2025-10-10",97.7,98.010002,-4.18,-4.31,29100,{"date":2089,"open":404,"high":2090,"low":2091,"close":1837,"change":398,"percent_change":1411,"volume":1290,"transactions":9,"vwap":1837},"2025-10-09",98.67,96.52,{"date":2093,"open":2094,"high":2094,"low":2095,"close":594,"change":747,"percent_change":615,"volume":2096,"transactions":9,"vwap":594},"2025-10-08",99.29,97.17,25400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2090,"change":1388,"percent_change":1388,"volume":2102,"transactions":9,"vwap":2090},"2025-10-07",99.15,99.64,98.46,4500,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2101,"change":2042,"percent_change":2042,"volume":1709,"transactions":9,"vwap":2101},"2025-10-06",99.2,97.27,{"date":2108,"open":2109,"high":2110,"low":1831,"close":425,"change":1108,"percent_change":2111,"volume":2112,"transactions":9,"vwap":425},"2025-10-03",97.86,99.42,1.39,9100,{"date":2114,"open":2115,"high":605,"low":2116,"close":2117,"change":1672,"percent_change":1115,"volume":2118,"transactions":9,"vwap":2117},"2025-10-02",97.15,96.4,97.23,14000,{"date":2120,"open":2101,"high":2101,"low":2121,"close":549,"change":1910,"percent_change":1100,"volume":1497,"transactions":9,"vwap":549},"2025-10-01",97.53,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-30",100.080002,100.34,97.71,99.25,-0.8,12500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":313,"percent_change":1443,"volume":1153,"transactions":9,"vwap":2133},"2025-09-29",99.69,100.050003,99.12,{"date":2136,"open":2137,"high":2133,"low":2137,"close":2138,"change":1108,"percent_change":1185,"volume":806,"transactions":9,"vwap":2138},"2025-09-26",98.39,99.23,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2112,"transactions":9,"vwap":2144},"2025-09-25",97.73,98.15,97.11,97.88,-0.52,-0.53,{"date":2148,"open":2149,"high":2138,"low":2150,"close":1818,"change":2151,"percent_change":398,"volume":2102,"transactions":9,"vwap":1818},"2025-09-24",98.95,98.12,-0.83,{"date":2153,"open":2154,"high":1812,"low":2155,"close":2138,"change":292,"percent_change":292,"volume":2037,"transactions":9,"vwap":2138},"2025-09-23",101.82,98.91,{"date":2157,"open":2158,"high":2125,"low":2158,"close":2125,"change":1007,"percent_change":1007,"volume":1792,"transactions":9,"vwap":2125},"2025-09-22",99,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1842,"percent_change":1842,"volume":1368,"transactions":9,"vwap":2163},"2025-09-19",99.48,100.91,100.36,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2124,"change":1007,"percent_change":1007,"volume":2169,"transactions":9,"vwap":2124},"2025-09-18",100.39,101.44,99.99,12000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":707,"volume":1030,"transactions":9,"vwap":2175},"2025-09-17",99.36,100.79,98.7,100.099998,1.91,{"date":2178,"open":685,"high":2066,"low":2179,"close":2066,"change":1115,"percent_change":1115,"volume":916,"transactions":9,"vwap":2066},"2025-09-16",97.010002,{"date":2181,"open":498,"high":498,"low":457,"close":497,"change":365,"percent_change":2182,"volume":2037,"transactions":9,"vwap":497},"2025-09-15",-0.6,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2151,"percent_change":2151,"volume":1209,"transactions":9,"vwap":2188},"2025-09-12",99.86,99.94,98.78,99.11,{"date":2190,"open":1856,"high":498,"low":1856,"close":2186,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2186},"2025-09-11",3.06,3.16,13900,{"date":2195,"open":2115,"high":2196,"low":394,"close":2197,"change":2198,"percent_change":386,"volume":1963,"transactions":9,"vwap":2197},"2025-09-10",97.49,96.88,-0.63,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1443,"percent_change":1138,"volume":879,"transactions":9,"vwap":2203},"2025-09-09",96.7,98.14,97.51,{"date":2205,"open":2011,"high":1854,"low":2206,"close":1854,"change":1283,"percent_change":2207,"volume":2129,"transactions":9,"vwap":1854},"2025-09-08",95.87,0.23,{"date":2209,"open":2210,"high":622,"low":2211,"close":1825,"change":2212,"percent_change":2213,"volume":1621,"transactions":9,"vwap":1825},"2025-09-05",100.28,95.85,-3.73,-3.72,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":73,"volume":1284,"transactions":9,"vwap":2217},"2025-09-04",98.99,100.19,98.93,2.15,{"date":2221,"open":2222,"high":1818,"low":1837,"close":2223,"change":111,"percent_change":2224,"volume":1792,"transactions":9,"vwap":2223},"2025-09-03",98.26,98.040001,-0.4,{"date":2226,"open":541,"high":541,"low":2227,"close":2228,"change":2229,"percent_change":2229,"volume":1633,"transactions":9,"vwap":2228},"2025-09-02",97.029999,98.43,-1.47,{"date":2231,"open":2232,"high":2233,"low":485,"close":1786,"change":1179,"percent_change":1179,"volume":2234,"transactions":9,"vwap":1786},"2025-08-29",99.88,100.49,23100,{"date":2236,"open":2232,"high":2232,"low":2237,"close":2100,"change":1387,"percent_change":1387,"volume":1116,"transactions":9,"vwap":2100},"2025-08-28",99.07,{"date":2239,"open":2240,"high":2232,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-27",98.44,99.49,0.65,0.66,17700,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1270,"transactions":9,"vwap":2248},"2025-08-26",97.07,98.84,1.31,1.34,{"date":2252,"open":2253,"high":2228,"low":2254,"close":2121,"change":2255,"percent_change":292,"volume":1066,"transactions":9,"vwap":2121},"2025-08-25",97.98,97.48,-1.09,{"date":2257,"open":1715,"high":2158,"low":1715,"close":566,"change":2258,"percent_change":1246,"volume":2259,"transactions":9,"vwap":566},"2025-08-22",3.14,17800,{"date":2261,"open":2262,"high":2263,"low":825,"close":396,"change":252,"percent_change":2264,"volume":1872,"transactions":9,"vwap":396},"2025-08-21",95.46,95.56,-0.72,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":1233,"volume":1918,"transactions":9,"vwap":2268},"2025-08-20",95.029999,96.17,1.15,{"date":2271,"open":2272,"high":1877,"low":1694,"close":2273,"change":2207,"percent_change":1849,"volume":2274,"transactions":9,"vwap":2273},"2025-08-19",94.76,95.019997,5600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1388,"volume":1702,"transactions":9,"vwap":2280},"2025-08-18",94.49,94.96,94.21,94.79,0.2,{"date":2283,"open":2284,"high":1715,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-15",96.82,94.59,-2.16,-2.23,36900,{"date":2290,"open":2291,"high":362,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-14",94.87,96.75,0.95,0.99,8200,{"date":2297,"open":2298,"high":406,"low":2299,"close":2300,"change":908,"percent_change":569,"volume":1209,"transactions":9,"vwap":2300},"2025-08-13",95.57,95.25,95.8,{"date":2302,"open":2303,"high":825,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1324,"transactions":9,"vwap":2304},"2025-08-12",93.029999,94.72,2.32,2.51,{"date":2308,"open":1980,"high":1980,"low":309,"close":2309,"change":588,"percent_change":828,"volume":1058,"transactions":9,"vwap":2309},"2025-08-11",92.4,{"date":2311,"open":1908,"high":2312,"low":2313,"close":2314,"change":213,"percent_change":1883,"volume":2315,"transactions":9,"vwap":2314},"2025-08-08",92.92,91.94,92.61,11800,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":998,"percent_change":1037,"volume":2321,"transactions":9,"vwap":2320},"2025-08-07",93.76,90.55,91.13,17500,{"date":2323,"open":800,"high":2324,"low":800,"close":722,"change":1138,"percent_change":2325,"volume":1413,"transactions":9,"vwap":722},"2025-08-06",93.2,0.93,{"date":2327,"open":2312,"high":2312,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":1633,"transactions":9,"vwap":2329},"2025-08-05",91.010002,92.14,-0.73,-0.79,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":637,"volume":1352,"transactions":9,"vwap":2335},"2025-08-04",91.79,92.87,1.57,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-01",92.88,90.080002,91.3,-3.28,-3.47,21300,{"date":2346,"open":2347,"high":1856,"low":2348,"close":764,"change":1323,"percent_change":1799,"volume":2349,"transactions":9,"vwap":764},"2025-07-31",95.29,94.42,19300,{"date":2351,"open":1699,"high":634,"low":2352,"close":2211,"change":2353,"percent_change":2354,"volume":1209,"transactions":9,"vwap":2211},"2025-07-30",95.050003,-0.37,-0.38,{"date":2356,"open":2357,"high":2150,"low":2358,"close":2359,"change":1131,"percent_change":292,"volume":2360,"transactions":9,"vwap":2359},"2025-07-29",98.029999,96.19,96.22,20100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":65,"percent_change":1799,"volume":2367,"transactions":9,"vwap":2366},"2025-07-28",98.2,98.61,96.97,97.3,14500,{"date":2369,"open":2121,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":669,"volume":1058,"transactions":9,"vwap":2372},"2025-07-25",98.88,97.28,98.6,1.13,{"date":2375,"open":1826,"high":635,"low":2376,"close":2376,"change":52,"percent_change":52,"volume":2377,"transactions":9,"vwap":2376},"2025-07-24",97.47,9900,{"date":2379,"open":2380,"high":2196,"low":2381,"close":2382,"change":2383,"percent_change":1639,"volume":1102,"transactions":9,"vwap":2382},"2025-07-23",96.11,96.099998,97.37,1.22,{"date":2385,"open":2041,"high":2386,"low":2387,"close":2010,"change":669,"percent_change":2383,"volume":1102,"transactions":9,"vwap":2010},"2025-07-22",96.24,95.37,{"date":2389,"open":2390,"high":1847,"low":2391,"close":2391,"change":2146,"percent_change":1086,"volume":2392,"transactions":9,"vwap":2391},"2025-07-21",95.75,94.99,6300,{"date":2394,"open":2395,"high":375,"low":2396,"close":1853,"change":2397,"percent_change":2397,"volume":1512,"transactions":9,"vwap":1853},"2025-07-18",95.4,95.27,0,{"date":2399,"open":2324,"high":2206,"low":2324,"close":1853,"change":2400,"percent_change":2401,"volume":1524,"transactions":9,"vwap":1853},"2025-07-17",1.68,1.79,{"date":2403,"open":2404,"high":2405,"low":2053,"close":2406,"change":775,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-16",93.37,93.87,93.84,1.44,21800,{"date":2410,"open":1855,"high":1855,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":1497,"transactions":9,"vwap":2411},"2025-07-15",92.51,-3.18,-3.32,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1660,"transactions":9,"vwap":2419},"2025-07-14",94.18,95.78,93.9,95.69,1.37,1.45,{"date":2423,"open":825,"high":2424,"low":2425,"close":771,"change":2426,"percent_change":2427,"volume":1716,"transactions":9,"vwap":771},"2025-07-11",95.12,94.17,-2.1,-2.18,{"date":2429,"open":1869,"high":2430,"low":1869,"close":2430,"change":1023,"percent_change":1968,"volume":1331,"transactions":9,"vwap":2430},"2025-07-10",96.42,{"date":2432,"open":364,"high":364,"low":2433,"close":1958,"change":804,"percent_change":1051,"volume":863,"transactions":9,"vwap":1958},"2025-07-09",94.47,{"date":2435,"open":393,"high":394,"low":2285,"close":2436,"change":2437,"percent_change":2438,"volume":1413,"transactions":9,"vwap":2436},"2025-07-08",94.65,-1.9,-1.97,{"date":2440,"open":604,"high":457,"low":2441,"close":2442,"change":2443,"percent_change":1911,"volume":2344,"transactions":9,"vwap":2442},"2025-07-07",95.82,96.55,-1.86,{"date":2445,"open":1847,"high":478,"low":1847,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-03",98.41,2.22,2.31,39700,{"date":2451,"open":2452,"high":2452,"low":1959,"close":2358,"change":560,"percent_change":1673,"volume":1512,"transactions":9,"vwap":2358},"2025-07-02",96.99,{"date":2454,"open":2455,"high":1830,"low":2456,"close":684,"change":2294,"percent_change":542,"volume":2344,"transactions":9,"vwap":684},"2025-07-01",95.33,95.17,{"date":2458,"open":340,"high":763,"low":340,"close":772,"change":2459,"percent_change":812,"volume":2460,"transactions":9,"vwap":772},"2025-06-30",1.71,49700,{"date":2462,"open":2463,"high":2464,"low":2075,"close":2406,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2406},"2025-06-27",93.32,94.86,0.39,0.42,13600,{"date":2469,"open":2470,"high":2471,"low":2470,"close":1748,"change":439,"percent_change":2472,"volume":1472,"transactions":9,"vwap":1748},"2025-06-26",91.92,93.46,1.63,{"date":2474,"open":2475,"high":2475,"low":2476,"close":1908,"change":1437,"percent_change":1208,"volume":2477,"transactions":9,"vwap":1908},"2025-06-25",92.56,91.74,3500,{"date":2479,"open":817,"high":2480,"low":705,"close":2312,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2312},"2025-06-24",93.41,2.79,3.1,18800,{"date":2485,"open":2486,"high":2487,"low":897,"close":2487,"change":2448,"percent_change":2488,"volume":1123,"transactions":9,"vwap":2487},"2025-06-23",87.88,90.13,2.63,{"date":2490,"open":2491,"high":2492,"low":912,"close":2493,"change":2207,"percent_change":1179,"volume":2037,"transactions":9,"vwap":2493},"2025-06-20",87.9,88.44,87.82,{"date":2495,"open":2496,"high":2497,"low":2498,"close":258,"change":1007,"percent_change":1007,"volume":962,"transactions":9,"vwap":258},"2025-06-18",87.93,89.34,87.43,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":976,"percent_change":2505,"volume":839,"transactions":9,"vwap":2504},"2025-06-17",88.010002,88.23,87.19,87.61,-1.15,{"date":2507,"open":928,"high":2508,"low":928,"close":2509,"change":2510,"percent_change":2511,"volume":1389,"transactions":9,"vwap":2509},"2025-06-16",89.82,88.63,2.13,2.46,{"date":2513,"open":2514,"high":2515,"low":199,"close":874,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":874},"2025-06-13",87.79,88.21,-3.76,-4.17,12700,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":66,"percent_change":1610,"volume":909,"transactions":9,"vwap":2522},"2025-06-12",89,90.26,{"date":2524,"open":2525,"high":1725,"low":2526,"close":1922,"change":1451,"percent_change":2527,"volume":1963,"transactions":9,"vwap":1922},"2025-06-11",90.44,89.86,-0.31,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":52,"percent_change":2533,"volume":1258,"transactions":9,"vwap":2531},"2025-06-10",90.39,90.59,90.14,0.11,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1208,"percent_change":1190,"volume":2540,"transactions":9,"vwap":2539},"2025-06-09",90.98,91.099998,89.54,90.49,12800,{"date":2542,"open":1887,"high":2543,"low":2544,"close":2543,"change":2545,"percent_change":2546,"volume":1058,"transactions":9,"vwap":2543},"2025-06-06",91.53,90.82,2.33,2.61,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2182,"percent_change":2552,"volume":1918,"transactions":9,"vwap":2551},"2025-06-05",88.86,89.89,89.2,-0.67,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":1131,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-04",90.94,91.11,89.8,-1.19,32400,{"date":2561,"open":2562,"high":2563,"low":1663,"close":842,"change":878,"percent_change":2466,"volume":2564,"transactions":9,"vwap":842},"2025-06-03",89.88,90.93,6100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":1849,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-02",88.79,90.5,88.14,0.27,25900,{"date":2573,"open":1914,"high":2574,"low":289,"close":2522,"change":877,"percent_change":233,"volume":1265,"transactions":9,"vwap":2522},"2025-05-30",90.65,{"date":2576,"open":2577,"high":2578,"low":1637,"close":2578,"change":1954,"percent_change":1984,"volume":2112,"transactions":9,"vwap":2578},"2025-05-29",89.42,89.94,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1552,"change":1735,"percent_change":2229,"volume":1963,"transactions":9,"vwap":1552},"2025-05-28",90.28,90.64,88.97,{"date":2585,"open":2586,"high":2539,"low":2586,"close":2539,"change":2191,"percent_change":2587,"volume":863,"transactions":9,"vwap":2539},"2025-05-27",89.49,3.5,{"date":2589,"open":209,"high":2590,"low":209,"close":2498,"change":2591,"percent_change":2592,"volume":1290,"transactions":9,"vwap":2498},"2025-05-23",88.029999,-0.56,-0.64,{"date":2594,"open":2595,"high":2596,"low":1648,"close":1553,"change":1203,"percent_change":2527,"volume":2597,"transactions":9,"vwap":1553},"2025-05-22",87.78,88.98,14200,{"date":2599,"open":2319,"high":2600,"low":2502,"close":2601,"change":2602,"percent_change":2603,"volume":1445,"transactions":9,"vwap":2601},"2025-05-21",91.25,88.26,-3.71,-4.03,{"date":2605,"open":2606,"high":2607,"low":811,"close":2608,"change":2609,"percent_change":2610,"volume":2087,"transactions":9,"vwap":2608},"2025-05-20",92.059998,92.47,91.97,-1.1,-1.18,{"date":2612,"open":2613,"high":836,"low":2614,"close":1989,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1989},"2025-05-19",92.089996,91.81,-0.09,-0.1,10800,{"date":2619,"open":2620,"high":2621,"low":2620,"close":1889,"change":2373,"percent_change":1222,"volume":839,"transactions":9,"vwap":1889},"2025-05-16",91.51,93.26,{"date":2623,"open":1664,"high":1677,"low":2624,"close":803,"change":1626,"percent_change":1496,"volume":2625,"transactions":9,"vwap":803},"2025-05-15",90.92,20300,{"date":2627,"open":1732,"high":2628,"low":2629,"close":2630,"change":1086,"percent_change":2182,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",91.89,90.37,90.74,20800,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1443,"percent_change":907,"volume":2637,"transactions":9,"vwap":2636},"2025-05-13",90.75,92.019997,91.29,52100,{"date":2639,"open":2640,"high":2568,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":839,"transactions":9,"vwap":2642},"2025-05-12",90.2,89.51,90.46,3.52,4.05,{"date":2646,"open":2647,"high":2647,"low":874,"close":1572,"change":2615,"percent_change":2616,"volume":2648,"transactions":9,"vwap":1572},"2025-05-09",87.66,7600,{"date":2650,"open":2651,"high":1586,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-08",87,86.78,87.029999,1.28,1.49,8000,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2294,"percent_change":1701,"volume":1307,"transactions":9,"vwap":2661},"2025-05-07",84.97,86.43,85.75,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2505,"volume":1058,"transactions":9,"vwap":2666},"2025-05-06",84.089996,85.79,84.76,-0.99,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2661,"change":1131,"percent_change":1734,"volume":2673,"transactions":9,"vwap":2661},"2025-05-05",85.17,86.93,84.61,12100,{"date":2675,"open":2676,"high":2677,"low":239,"close":2678,"change":2679,"percent_change":2680,"volume":2597,"transactions":9,"vwap":2678},"2025-05-02",85.67,87.31,86.83,3.67,4.41,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1115,"percent_change":2224,"volume":2687,"transactions":9,"vwap":2686},"2025-05-01",83.56,84.32,82.39,83.16,27000,{"date":2689,"open":2690,"high":2691,"low":1145,"close":2692,"change":1808,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-04-30",80.51,83.69,83.49,0.41,44700,{"date":2696,"open":980,"high":1212,"low":2697,"close":2698,"change":1185,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-29",81.14,83.15,1.69,14100,{"date":181,"open":2702,"high":2703,"low":2704,"close":2705,"change":2533,"percent_change":2706,"volume":2648,"transactions":9,"vwap":2705},81.66,82.16,80.36,81.77,0.13]