[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EINC":3,"homepage-market-summary":29,"stock-historical-EINC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EINC","2026-10-02",{"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},"VanEck Energy Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0446,8.0428,"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},114.17,113.73,114.18,113.4715,0.6985,0.62,2321.838608,126.58,91.21,9356.262874796,64.9,3660,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7795,2845165.718699,21.29,"2025-04-22",[180,183,192,201,212,223,234,244,254,263,273,283,293,303,313,324,333,343,354,365,374,384,395,405,416,426,437,446,457,467,476,486,497,507,517,525,535,545,555,563,574,584,593,604,614,623,632,643,653,661,670,681,691,701,712,721,730,739,749,759,766,775,782,789,796,802,810,817,825,831,838,846,853,860,867,874,881,889,894,901,908,914,921,928,934,940,947,954,961,967,973,980,987,995,1003,1010,1017,1024,1031,1034,1040,1049,1058,1064,1071,1077,1083,1089,1095,1097,1104,1112,1117,1123,1129,1135,1143,1150,1157,1165,1172,1180,1186,1192,1201,1208,1214,1222,1229,1235,1243,1249,1257,1262,1270,1277,1284,1291,1299,1302,1309,1316,1323,1329,1334,1340,1345,1352,1357,1365,1372,1376,1382,1390,1396,1402,1409,1415,1422,1429,1436,1444,1452,1458,1464,1471,1477,1484,1491,1497,1503,1509,1512,1517,1522,1528,1535,1542,1547,1552,1557,1563,1569,1577,1584,1590,1597,1604,1610,1617,1623,1628,1632,1637,1644,1648,1654,1661,1666,1672,1678,1684,1691,1696,1699,1704,1711,1716,1723,1729,1735,1740,1747,1753,1758,1764,1768,1772,1777,1784,1788,1793,1799,1804,1809,1814,1818,1823,1828,1834,1840,1844,1851,1857,1863,1868,1876,1880,1886,1890,1895,1901,1909,1916,1920,1925,1931,1937,1941,1945,1950,1954,1960,1966,1971,1975,1980,1986,1989,1995,1999,2003,2008,2013,2019,2022,2026,2030,2036,2041,2046,2050,2053,2058,2062,2065,2069,2072,2076,2080,2083,2086,2090,2095,2099,2105,2107,2111,2117,2120,2124,2127,2130,2132,2135,2139,2143,2146,2150,2153,2158,2163,2165,2171,2177,2184,2187,2190,2194,2197,2200,2204,2209,2213,2218,2224,2229,2234,2239,2245,2249,2253,2256,2260,2264,2267,2270,2273,2278,2282,2286,2290,2294,2297,2300,2303,2306,2309,2313,2317,2320,2324,2326,2329,2332,2335,2337,2341,2343,2345,2350,2355,2360,2363,2367,2371,2377,2380,2384,2390,2393,2397,2399,2401,2406],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},158,113.9599,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",111.83,113.65,1.1553,1.03,6003.297092,143,113.0595,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",112.585,112.3162,-0.5358,-0.47,1188.750762,120,112.5512,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",113.31,113.35,112.415,112.852,-1.2674,-1.11,3570.911474,177,112.8954,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",114.47,114.65,113.75,114.1194,-0.0837,-0.07,2962.164382,149,114.165,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",115.36,115.67,113.4869,114.2031,-1.7575,-1.52,6284.211802,170,114.0324,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",116.77,115.96,115.9606,-0.5871,-0.5,6298.7631,198,116.2295,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",116.54,117.56,116.5477,-0.0214,-0.02,3304.098596,124,116.9555,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":71,"volume":260,"transactions":261,"vwap":262},"2026-09-22",116.89,118.215,116.5691,-1.2741,3550.87702,197,117.6912,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",118.2937,118.553,117.8432,-1.141,-0.96,4553.311346,209,118.3002,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",118.2,119.859,118.9842,0.5202,0.44,10791.661,132,119.6542,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",117.96,118.9699,118.464,0.8249,0.7,3289.748031,134,118.6892,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",118.16,118.87,117.6391,-0.7331,-0.62,2075.5627,102,118.3288,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",119.15,118.15,118.3722,-0.572,-0.48,2035.6798,126,118.673,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",120.29,120.975,118.81,118.9442,-0.993,-0.83,3504.986958,123,119.4576,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":311,"vwap":332},"2026-09-11",120.31,119.67,119.9372,-0.3965,-0.33,3298.8005,120.1051,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",122.4,120.26,120.3337,-1.7153,-1.41,3746.301041,150,120.4223,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",122.85,123.56,121.83,122.049,-0.421,-0.34,13934.649537,164,123.0595,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",121.67,122.61,121.5701,122.47,0.9825,0.81,4109.5059,353,122.1142,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",120.915,121.4875,-0.3325,-0.27,22321.786456,233,121.1598,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",122.42,122.7,121.82,-0.6228,-0.51,2817.9134,118,122.308,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",122.15,122.6199,121.935,122.4428,-0.2878,-0.23,1548.55834,76,122.2201,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",122.68,122.7306,122.26,0.4518,0.37,1903.697465,94,122.3756,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",121.05,122.28,121.03,122.2788,1.5679,1.3,4669.842467,175,121.5942,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",121.22,120.61,120.7109,-0.2284,-0.19,1745.7586,104,120.8153,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",121.075,121.62,119.92,120.9393,-0.894,-0.73,4772.0446,128,120.8698,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":435,"vwap":445},"2026-08-26",118.88,121.855,121.8333,2.8507,2.4,5449.7936,121.5939,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",119.41,119.955,118.96,118.9826,-0.7827,-0.65,5630.1404,171,119.6091,{"date":458,"open":448,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",119.95,118.52,119.7653,-0.1421,-0.12,35800.371882,265,118.9625,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":221,"vwap":475},"2026-08-21",121.9199,119.76,119.9074,-1.4626,-1.21,3697.871589,120.4379,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":279,"volume":483,"transactions":484,"vwap":485},"2026-08-20",122.14,122.41,120.78,121.37,0.5346,2914.948736,113,121.4994,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",121.7201,122.18,120.0846,120.8354,-1.8264,-1.49,4968.868225,112,121.1374,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",121.18,122.94,122.6618,1.9221,1.59,2843.238896,110,122.6335,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",121.47,120.68,120.7397,-0.6725,-0.55,1467.734377,139,120.8735,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":503,"volume":523,"transactions":382,"vwap":524},"2026-08-14",120.93,121.4122,120.1,1.9055,2776.0408,120.7635,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",119.43,120.3,119.5067,-0.0747,-0.06,2560.9708,87,119.9015,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",119.28,119.85,119.5814,0.5394,0.45,1746.9298,89,119.5023,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":158,"volume":552,"transactions":553,"vwap":554},"2026-08-11",119.085,119.545,118.42,119.042,0.8772,20888.2156,135,118.8101,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":181,"vwap":562},"2026-08-10",116.78,118.1648,1.7006,1.46,4309.875006,117.3314,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",117.53,117.62,116.0503,116.4642,-1.7158,-1.45,3701.107901,194,116.8794,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":572,"vwap":583},"2026-08-06",118.39,119.07,117.0101,118.18,1.6183,1.39,7028.869776,117.7969,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":50,"vwap":592},"2026-08-05",117.775,116.43,116.5617,-2.0683,-1.74,5006.202573,117.115,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",117.98,118.79,116.87,118.63,-0.363,-0.31,6869.9629,316,117.919,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",120.16,118.4601,118.993,-3.307,-2.7,4304.354778,176,119.038,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":146,"volume":620,"transactions":621,"vwap":622},"2026-07-31",123.08,121.2,122.3,0.46,6743.98539,133,122.1068,{"date":624,"open":625,"high":626,"low":480,"close":627,"change":628,"percent_change":619,"volume":629,"transactions":630,"vwap":631},"2026-07-30",121.76,122.01,121.84,0.5626,5227.724162,142,121.5845,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",122.54,122.86,121.14,121.2774,0.3949,0.33,4632.5962,136,121.9064,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":350,"volume":650,"transactions":651,"vwap":652},"2026-07-28",121.49,121.58,120.215,120.8825,-0.4072,3890.0807,151,120.8914,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":210,"vwap":660},"2026-07-27",125.17,121.2897,-3.6452,-2.92,6108.1672,122.0365,{"date":662,"open":663,"high":24,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",125.44,124.9349,-0.3465,-0.28,13809.419429,187,126.1802,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",125.72,125.81,125.08,125.2814,0.7364,0.59,3955.426558,181,125.3769,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":621,"vwap":690},"2026-07-22",124.42,124.9699,124.13,124.545,1.4936,1.21,6150.440742,124.3791,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",123.71,122.13,123.0514,-1.1686,-0.94,4726.133252,162,122.8854,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",124.61,125.62,123.79,124.22,0.5938,0.48,41639.922233,254,124.713,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":651,"vwap":720},"2026-07-17",124.435,122.87,123.6262,0.2586,0.21,8862.845237,123.6271,{"date":722,"open":408,"high":723,"low":724,"close":725,"change":726,"percent_change":581,"volume":727,"transactions":728,"vwap":729},"2026-07-16",123.73,122.08,123.3676,1.6876,26087.81874,287,122.4893,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",123.58,121.68,-1.46,-1.19,169811.9303,734,121.8545,{"date":740,"open":741,"high":742,"low":635,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",123.26,123.44,123.14,0.69,0.56,29750.12864,402,123.1671,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",120.53,122.9,122.45,1.87,1.55,4498.8813,160,122.0785,{"date":760,"open":617,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",121.32,120.58,0.23,0.19,11100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",122.32,122.51,120.25,120.35,-1.75,-1.43,74900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":65,"percent_change":158,"volume":781,"transactions":9,"vwap":780},"2026-07-08",121.71,122.34,121.65,122.099998,33400,{"date":783,"open":784,"high":645,"low":785,"close":617,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":617},"2026-07-07",120.89,119.58,3.58,3.04,4600,{"date":790,"open":791,"high":792,"low":793,"close":566,"change":350,"percent_change":794,"volume":795,"transactions":9,"vwap":566},"2026-07-06",118.24,119.18,117.43,-0.29,17400,{"date":797,"open":798,"high":799,"low":597,"close":285,"change":800,"percent_change":126,"volume":801,"transactions":9,"vwap":285},"2026-07-02",117.68,118.040001,0.47,5600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":773,"volume":809,"transactions":9,"vwap":807},"2026-07-01",117.27,117.78,117.23,117.49,-1.71,2000,{"date":811,"open":459,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",120.88,119.2,-0.68,-0.57,8500,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",120.98,119.8,119.88,-1.48,-1.22,1800,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":289,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",120.96,121.36,0.58,1500,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",120.5,120.66,1.91,1.61,800,{"date":839,"open":598,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",118.78,118.26,118.75,-1.07,-0.89,134900,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",118.65,119.82,1.62,1.37,2200,{"date":854,"open":855,"high":856,"low":857,"close":275,"change":755,"percent_change":858,"volume":859,"transactions":9,"vwap":275},"2026-06-22",117.2,118.5,116.94,1.33,5000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":401,"percent_change":141,"volume":866,"transactions":9,"vwap":865},"2026-06-18",116.050003,116.95,115.19,116.65,4200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":350,"percent_change":794,"volume":873,"transactions":9,"vwap":872},"2026-06-17",116.99,117.38,116.080002,116.28,41000,{"date":875,"open":566,"high":576,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",116.58,116.62,-0.09,-0.08,150300,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",118.68,118.98,116.71,-3.49,-2.9,90600,{"date":890,"open":519,"high":519,"low":891,"close":892,"change":893,"percent_change":619,"volume":852,"transactions":9,"vwap":892},"2026-06-12",119.99,120.2,0.55,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":844,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",120.79,121.51,119.65,-0.74,2500,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":835,"volume":907,"transactions":9,"vwap":905},"2026-06-10",117.55,121.23,120.54,2.26,2400,{"date":909,"open":910,"high":549,"low":911,"close":912,"change":370,"percent_change":391,"volume":913,"transactions":9,"vwap":912},"2026-06-09",118.33,117.81,118.28,2800,{"date":915,"open":450,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",119.78,118.55,-0.82,-0.69,6200,{"date":922,"open":923,"high":606,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",119.66,119.37,-0.79,-0.66,3000,{"date":929,"open":296,"high":762,"low":930,"close":606,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":606},"2026-06-04",118.82,1.52,1.28,25800,{"date":935,"open":936,"high":770,"low":937,"close":937,"change":197,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",119.4,118.64,-0.39,8100,{"date":941,"open":942,"high":792,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",118.089996,119.11,1.73,1.47,2300,{"date":948,"open":949,"high":950,"low":949,"close":870,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":870},"2026-06-01",116.51,118.37,0.98,0.84,12500,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",117.29,116.4,-2.37,-2,24100,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":269,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-28",120.15,118.77,-0.8,4300,{"date":968,"open":636,"high":636,"low":577,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",119.73,-2.57,-2.1,11800,{"date":974,"open":975,"high":976,"low":618,"close":618,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":618},"2026-05-26",122.6,124.019997,-3.16,-2.52,9200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":850,"volume":972,"transactions":9,"vwap":985},"2026-05-22",123.4,125.51,122.83,125.46,2,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":926,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",123.48,124.88,123.37,123.46,-0.53,5300,{"date":996,"open":997,"high":998,"low":991,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",124.71,125.71,124.12,-1.31,-1.04,9300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":858,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",123.83,125.66,125.43,1.65,12900,{"date":1011,"open":1012,"high":1013,"low":753,"close":1014,"change":1015,"percent_change":88,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",123.040001,124.27,123.78,1.25,12400,{"date":1018,"open":1019,"high":1020,"low":780,"close":1021,"change":1022,"percent_change":1023,"volume":994,"transactions":9,"vwap":1021},"2026-05-15",122.67,122.74,122.53,0.87,0.72,{"date":1025,"open":1026,"high":347,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",120.59,121.66,1.78,1.48,3400,{"date":1032,"open":327,"high":821,"low":1033,"close":821,"change":708,"percent_change":126,"volume":907,"transactions":9,"vwap":821},"2026-05-13",118.8,{"date":1035,"open":1036,"high":470,"low":1037,"close":936,"change":1038,"percent_change":44,"volume":1039,"transactions":9,"vwap":936},"2026-05-12",118.34,118.25,1.18,4000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",116.13,118.49,115.029999,118.22,2.08,1.79,6500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",117.010002,117.66,115.2,116.14,-0.84,-0.72,6900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":370,"percent_change":391,"volume":920,"transactions":9,"vwap":1063},"2026-05-07",115.059998,117.14,114.57,116.98,{"date":1065,"open":1066,"high":1066,"low":256,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",118.47,117.25,-2.86,-2.38,5500,{"date":1072,"open":762,"high":896,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":801,"transactions":9,"vwap":1074},"2026-05-05",119.69,120.11,-0.46,-0.38,{"date":1078,"open":199,"high":1079,"low":1080,"close":1081,"change":829,"percent_change":708,"volume":1082,"transactions":9,"vwap":1081},"2026-05-04",120.71,119.57,120.57,4400,{"date":1084,"open":1085,"high":1085,"low":916,"close":891,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":891},"2026-05-01",120.33,-1.56,-1.28,1900,{"date":1090,"open":595,"high":1091,"low":595,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",121.55,3.4,2.88,9900,{"date":1096,"open":806,"high":317,"low":806,"close":306,"change":361,"percent_change":744,"volume":1082,"transactions":9,"vwap":306},"2026-04-29",{"date":1098,"open":1099,"high":1052,"low":1100,"close":1101,"change":1102,"percent_change":1028,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",116.32,116.12,117.34,2.05,3600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":764,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",115.25,115.6,114.91,115.29,0.17,9100,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":541,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",115.099998,0.52,1600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":952,"volume":946,"transactions":9,"vwap":1120},"2026-04-23",114.07,114.58,113.88,0.95,{"date":1124,"open":1125,"high":186,"low":1126,"close":1127,"change":1128,"percent_change":131,"volume":1030,"transactions":9,"vwap":1127},"2026-04-22",113.43,113.32,113.63,0.88,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1134,"volume":900,"transactions":9,"vwap":1133},"2026-04-21",113.010002,112.66,112.75,0.03,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",113.29,113.76,112.72,-0.2,-0.18,3100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1056,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",111.69,112.92,111.19,-0.63,6600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":250,"percent_change":250,"volume":1156,"transactions":9,"vwap":1155},"2026-04-16",114.040001,114.68,113.15,113.64,5100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":463,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",113.56,114.21,113.44,113.66,-0.11,13700,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":71,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",113.91,113.45,113.78,-1.24,32200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",117.07,117.4,115.019997,-0.81,-0.7,6800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":677,"percent_change":1185,"volume":927,"transactions":9,"vwap":1184},"2026-04-10",116.17,116.69,115.83,0.51,{"date":1187,"open":1188,"high":460,"low":1189,"close":1189,"change":1140,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",116.39,115.24,-0.17,51200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",114.26,117.24,113.71,115.44,-2.73,-2.31,45000,{"date":1202,"open":1203,"high":1033,"low":798,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",117.9,118.17,1.76,1.51,6400,{"date":1209,"open":870,"high":870,"low":1210,"close":1211,"change":1148,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-06",116.37,116.41,-0.54,5800,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",116.56,117.41,117.040001,1.26,1.09,3700,{"date":1223,"open":1051,"high":1051,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-01",114.97,115.78,-2.03,-1.72,12300,{"date":1230,"open":1231,"high":1231,"low":1051,"close":911,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":911},"2026-03-31",120.029999,-1.94,-1.62,8200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",120.52,119.61,119.75,-0.15,-0.13,7000,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":531,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",121,119.9,-0.05,6100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",119.48,120.51,119.96,0.63,0.53,5900,{"date":1258,"open":1259,"high":1259,"low":439,"close":1260,"change":531,"percent_change":1247,"volume":1261,"transactions":9,"vwap":1260},"2026-03-25",119.62,119.33,2900,{"date":1263,"open":821,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-24",120.7,119.089996,119.39,1.11,0.94,8000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":912,"change":1275,"percent_change":88,"volume":1276,"transactions":9,"vwap":912},"2026-03-23",117.16,118.74,114.44,1.2,9500,{"date":1278,"open":1279,"high":964,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":920,"transactions":9,"vwap":1281},"2026-03-20",118.66,116.8,117.080002,-0.61,-0.52,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1029,"volume":1290,"transactions":9,"vwap":1288},"2026-03-19",116.38,118.56,117.69,1.72,8400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":815,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-18",115.62,116.099998,114.88,115.97,-0.49,12100,{"date":1300,"open":1101,"high":870,"low":1301,"close":246,"change":37,"percent_change":1254,"volume":801,"transactions":9,"vwap":246},"2026-03-17",116.26,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":121,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-16",115.12,116.07,115.81,0.22,16000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":879,"percent_change":219,"volume":1315,"transactions":9,"vwap":1314},"2026-03-13",115.52,115.89,115.37,115.56,3300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1082,"transactions":9,"vwap":1320},"2026-03-12",116.19,116.48,115.64,0.1,0.09,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1122,"percent_change":1328,"volume":1156,"transactions":9,"vwap":1327},"2026-03-11",115.18,115.55,115.54,0.83,{"date":1330,"open":1044,"high":1314,"low":1331,"close":1332,"change":1333,"percent_change":299,"volume":1094,"transactions":9,"vwap":1332},"2026-03-10",114.28,114.59,-0.71,{"date":1335,"open":1182,"high":1336,"low":1337,"close":1338,"change":815,"percent_change":1297,"volume":1339,"transactions":9,"vwap":1338},"2026-03-09",116.42,115.27,115.3,51600,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1134,"percent_change":1134,"volume":1248,"transactions":9,"vwap":1344},"2026-03-06",115.74,116.49,115.87,{"date":1346,"open":1347,"high":885,"low":1348,"close":1349,"change":1350,"percent_change":453,"volume":1351,"transactions":9,"vwap":1349},"2026-03-05",115.9,115.4,115.84,-0.76,15500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1321,"percent_change":1322,"volume":1356,"transactions":9,"vwap":1355},"2026-03-04",114.8,116.6,60200,{"date":1358,"open":1359,"high":1360,"low":1313,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-03",116.79,117.6,116.5,0.5,0.43,19800,{"date":1366,"open":1367,"high":865,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":859,"transactions":9,"vwap":1369},"2026-03-02",116.23,115.8,116,2.21,1.94,{"date":1373,"open":1121,"high":1374,"low":1169,"close":1375,"change":88,"percent_change":65,"volume":927,"transactions":9,"vwap":1375},"2026-02-27",113.9,113.79,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1122,"volume":1082,"transactions":9,"vwap":1380},"2026-02-26",112.44,113.54,112.77,1.06,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1221,"transactions":9,"vwap":1387},"2026-02-25",110.89,112.040001,110.27,111.71,-0.16,-0.14,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1241,"percent_change":463,"volume":1395,"transactions":9,"vwap":1393},"2026-02-24",111.55,111.87,110.87,3500,{"date":1397,"open":1398,"high":1398,"low":1399,"close":495,"change":800,"percent_change":1400,"volume":1401,"transactions":9,"vwap":495},"2026-02-23",112.48,111.54,0.42,19100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":136,"percent_change":1408,"volume":1039,"transactions":9,"vwap":1407},"2026-02-20",111.31,111.78,110.7,111.53,0.6,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1394,"change":1413,"percent_change":1414,"volume":788,"transactions":9,"vwap":1394},"2026-02-19",111.79,110.68,0.3,0.27,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":401,"volume":1179,"transactions":9,"vwap":1420},"2026-02-18",111,111.45,110.43,110.57,0.41,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":925,"volume":1213,"transactions":9,"vwap":1427},"2026-02-17",110.33,110.55,110.029999,110.16,-0.88,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1395,"transactions":9,"vwap":1433},"2026-02-13",108.65,111.41,111.040001,2.54,2.34,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-12",109.13,109.32,108.07,108.5,0.05,8900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":560,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-11",107.97,108.54,107.6,108.45,1.36,5200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":619,"percent_change":1363,"volume":859,"transactions":9,"vwap":1457},"2026-02-10",106.81,107.11,106.76,106.99,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":361,"percent_change":1463,"volume":1048,"transactions":9,"vwap":1462},"2026-02-09",105.52,106.68,106.53,0.77,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1023,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",105.83,105.5,105.72,0.76,2100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1463,"volume":1221,"transactions":9,"vwap":1475},"2026-02-05",103.68,104.97,104.96,0.8,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":619,"percent_change":279,"volume":1483,"transactions":9,"vwap":1482},"2026-02-04",103.71,104.4,103.14,104.16,7100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1470,"transactions":9,"vwap":1487},"2026-02-03",103.16,103.7,103.12,2.62,2.59,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1069,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",101.91,101.080002,-2.46,8600,{"date":1498,"open":1499,"high":1499,"low":301,"close":1500,"change":1501,"percent_change":1502,"volume":1315,"transactions":9,"vwap":1500},"2026-01-30",103.76,103.54,-0.26,-0.25,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":65,"percent_change":1022,"volume":1508,"transactions":9,"vwap":1507},"2026-01-29",103.99,103.75,103.8,2600,{"date":1510,"open":301,"high":1511,"low":301,"close":1511,"change":688,"percent_change":58,"volume":1039,"transactions":9,"vwap":1511},"2026-01-28",102.9,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1381,"percent_change":1516,"volume":1315,"transactions":9,"vwap":1515},"2026-01-27",100.79,101.69,1.05,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1163,"percent_change":1163,"volume":1221,"transactions":9,"vwap":1521},"2026-01-26",101.35,100.27,100.63,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1527,"volume":1039,"transactions":9,"vwap":1526},"2026-01-23",100.6,101.32,100.74,0.64,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":1470,"transactions":9,"vwap":1531},"2026-01-22",99.36,100.099998,99.32,1.16,1.17,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1122,"volume":927,"transactions":9,"vwap":1540},"2026-01-21",98.95,99.43,98.66,98.94,0.93,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":993,"percent_change":1212,"volume":809,"transactions":9,"vwap":1546},"2026-01-20",98.18,98.54,98.010002,{"date":1548,"open":1549,"high":1545,"low":1550,"close":1545,"change":1551,"percent_change":945,"volume":1142,"transactions":9,"vwap":1545},"2026-01-16",98.07,97.93,1.43,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":878,"percent_change":878,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",97.56,97.11,1700,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":158,"percent_change":1463,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",96.28,97.74,97.2,10500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":851,"percent_change":1568,"volume":1103,"transactions":9,"vwap":1567},"2026-01-13",95.4,96.65,96.46,1.44,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1321,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-12",94.94,95.51,94.61,95.089996,0.11,7200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1583,"volume":852,"transactions":9,"vwap":1582},"2026-01-09",95.81,95.87,94.83,94.99,-0.04,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1268,"percent_change":44,"volume":907,"transactions":9,"vwap":1589},"2026-01-08",94.6,95.07,94.5,95.029999,{"date":1591,"open":1592,"high":1593,"low":403,"close":1594,"change":391,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",94.23,94.38,94.089996,-0.24,36900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1199,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-06",96.26,94.19,94.32,-2.39,4100,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1212,"percent_change":1609,"volume":1221,"transactions":9,"vwap":1608},"2026-01-05",97.7,94.67,96.63,-0.56,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":824,"transactions":9,"vwap":1614},"2026-01-02",96.53,97.76,97.17,0.92,0.96,{"date":1618,"open":1619,"high":1619,"low":1579,"close":1620,"change":1621,"percent_change":1622,"volume":1508,"transactions":9,"vwap":1620},"2025-12-31",96.79,96.25,-0.41,-0.42,{"date":1624,"open":1625,"high":1626,"low":1620,"close":1627,"change":541,"percent_change":800,"volume":1261,"transactions":9,"vwap":1627},"2025-12-30",96.51,96.89,96.66,{"date":1629,"open":1559,"high":1630,"low":1631,"close":1631,"change":513,"percent_change":815,"volume":852,"transactions":9,"vwap":1631},"2025-12-29",96.56,96.21,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1076,"percent_change":938,"volume":927,"transactions":9,"vwap":1636},"2025-12-26",97.36,96.47,96.76,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-24",97.31,97.67,97.14,-0.1,1200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1533,"percent_change":688,"volume":1116,"transactions":9,"vwap":1647},"2025-12-23",96.52,97.24,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1476,"percent_change":952,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",95.14,96.080002,94.95,2700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":907,"transactions":9,"vwap":1658},"2025-12-19",95.18,95.71,95.28,0.12,0.13,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1333,"percent_change":899,"volume":900,"transactions":9,"vwap":1665},"2025-12-18",96.029999,96.24,95.16,{"date":1667,"open":1668,"high":1580,"low":1669,"close":1580,"change":1670,"percent_change":1616,"volume":1671,"transactions":9,"vwap":1580},"2025-12-17",95.099998,94.97,0.91,3900,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1142,"transactions":9,"vwap":1675},"2025-12-16",95.53,94.96,-1.91,-1.97,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1642,"percent_change":1642,"volume":1470,"transactions":9,"vwap":1683},"2025-12-15",96.44,96.96,96.38,96.87,{"date":1685,"open":1686,"high":1561,"low":1687,"close":1688,"change":1689,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",96.88,96.83,96.97,0.02,33500,{"date":1692,"open":1619,"high":1693,"low":1636,"close":1694,"change":1414,"percent_change":1695,"volume":900,"transactions":9,"vwap":1694},"2025-12-11",97.15,96.95,0.28,{"date":1697,"open":1639,"high":1639,"low":1680,"close":1698,"change":918,"percent_change":1055,"volume":900,"transactions":9,"vwap":1698},"2025-12-10",96.68,{"date":1700,"open":1539,"high":1539,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1261,"transactions":9,"vwap":1701},"2025-12-09",97.5,-0.43,-0.44,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1550,"change":1709,"percent_change":1710,"volume":1603,"transactions":9,"vwap":1550},"2025-12-08",98.76,98.97,97.71,-0.85,-0.86,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":111,"percent_change":111,"volume":1508,"transactions":9,"vwap":1715},"2025-12-05",99.12,98.67,98.78,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-04",97.4,98.79,1.29,1.32,10400,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1701,"change":1328,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1701},"2025-12-03",97,97.82,0.86,1100,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1395,"transactions":9,"vwap":1732},"2025-12-02",97.45,96.67,-1.14,-1.17,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1660,"percent_change":1660,"volume":852,"transactions":9,"vwap":1739},"2025-12-01",97.86,98.080002,97.81,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":830,"transactions":9,"vwap":1744},"2025-11-28",96.78,97.95,97.68,1.5,1.56,{"date":1748,"open":1599,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":158,"volume":1653,"transactions":9,"vwap":1751},"2025-11-26",96.41,96,96.18,0.71,{"date":1754,"open":1668,"high":1755,"low":1573,"close":1756,"change":1757,"percent_change":718,"volume":907,"transactions":9,"vwap":1756},"2025-11-25",95.76,95.47,0.2,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":197,"volume":1039,"transactions":9,"vwap":1762},"2025-11-24",95.55,94.86,95.27,-0.45,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1363,"percent_change":541,"volume":1728,"transactions":9,"vwap":1767},"2025-11-21",95.48,95.72,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":309,"percent_change":240,"volume":837,"transactions":9,"vwap":1771},"2025-11-20",96.5,95.29,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1247,"percent_change":1247,"volume":173,"transactions":9,"vwap":1776},"2025-11-19",95.99,96.040001,95.77,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1414,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",95.6,96.13,95.82,0.26,700,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":843,"percent_change":208,"volume":1261,"transactions":9,"vwap":1787},"2025-11-17",96.23,95.56,{"date":1789,"open":1790,"high":1627,"low":1790,"close":1608,"change":1791,"percent_change":1792,"volume":1653,"transactions":9,"vwap":1608},"2025-11-14",94.54,2.04,2.16,{"date":1794,"open":1795,"high":1796,"low":1588,"close":1797,"change":925,"percent_change":320,"volume":1798,"transactions":9,"vwap":1797},"2025-11-13",95.13,95.17,94.59,1300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":639,"percent_change":151,"volume":1803,"transactions":9,"vwap":1802},"2025-11-12",95.34,95.38,400,{"date":1805,"open":1806,"high":1665,"low":1806,"close":1807,"change":401,"percent_change":1808,"volume":837,"transactions":9,"vwap":1807},"2025-11-11",94.53,95.050003,0.39,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1128,"percent_change":1268,"volume":1508,"transactions":9,"vwap":1812},"2025-11-10",94.24,94.68,94.010002,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1220,"percent_change":1038,"volume":1508,"transactions":9,"vwap":1817},"2025-11-07",92.82,93.8,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":289,"percent_change":1469,"volume":852,"transactions":9,"vwap":1822},"2025-11-06",92.050003,92.86,92.71,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1469,"percent_change":1328,"volume":1142,"transactions":9,"vwap":1827},"2025-11-05",92.21,92.26,92.010002,{"date":1829,"open":1830,"high":1830,"low":25,"close":1831,"change":1832,"percent_change":1833,"volume":852,"transactions":9,"vwap":1831},"2025-11-04",91.59,91.25,-0.93,-1.01,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1055,"volume":1088,"transactions":9,"vwap":1838},"2025-11-03",91.41,92.35,92.18,-0.78,{"date":1841,"open":1821,"high":1842,"low":1821,"close":1843,"change":1782,"percent_change":1695,"volume":173,"transactions":9,"vwap":1843},"2025-10-31",93.37,92.96,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":639,"percent_change":1850,"volume":1039,"transactions":9,"vwap":1849},"2025-10-30",92.74,93.39,92.67,92.7,0.36,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":823,"percent_change":1856,"volume":1508,"transactions":9,"vwap":1855},"2025-10-29",93.29,93.64,92.37,-1.3,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1241,"percent_change":1389,"volume":1082,"transactions":9,"vwap":1862},"2025-10-28",93.65,93.69,93.18,93.59,{"date":1864,"open":1859,"high":1865,"low":1866,"close":1867,"change":1808,"percent_change":1400,"volume":966,"transactions":9,"vwap":1867},"2025-10-27",94.13,93.17,93.72,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1395,"transactions":9,"vwap":1873},"2025-10-24",94.11,94.28,93.2,93.33,-0.91,-0.97,{"date":1877,"open":1878,"high":1878,"low":1811,"close":1811,"change":1879,"percent_change":843,"volume":1016,"transactions":9,"vwap":1811},"2025-10-23",95.080002,-1.02,{"date":1881,"open":1797,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1256,"transactions":9,"vwap":1882},"2025-10-22",95.26,94.34,1.15,1.22,{"date":1887,"open":1888,"high":1600,"low":1888,"close":1870,"change":350,"percent_change":1889,"volume":1315,"transactions":9,"vwap":1870},"2025-10-21",93.15,-0.36,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1541,"percent_change":1894,"volume":1039,"transactions":9,"vwap":1893},"2025-10-20",93.82,94.45,0.99,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-17",92.81,93.52,0.04,3800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-16",94.56,93.080002,93.48,-1.25,-1.32,10900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":141,"percent_change":1915,"volume":1082,"transactions":9,"vwap":1914},"2025-10-15",94.77,95.57,94.65,94.73,0.34,{"date":1917,"open":403,"high":1668,"low":1918,"close":1919,"change":197,"percent_change":240,"volume":1103,"transactions":9,"vwap":1919},"2025-10-14",93.67,94.41,{"date":1921,"open":1922,"high":1923,"low":1914,"close":1924,"change":1659,"percent_change":1660,"volume":1103,"transactions":9,"vwap":1924},"2025-10-13",94.84,95.059998,94.88,{"date":1926,"open":1620,"high":1620,"low":1790,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-10",94.76,-1.51,-1.57,3200,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1556,"transactions":9,"vwap":1934},"2025-10-09",98.19,96.27,-2.04,-2.08,{"date":1938,"open":1939,"high":1939,"low":1554,"close":1940,"change":1689,"percent_change":1689,"volume":1070,"transactions":9,"vwap":1940},"2025-10-08",99,98.31,{"date":1942,"open":1943,"high":1943,"low":1688,"close":1944,"change":1247,"percent_change":1247,"volume":1088,"transactions":9,"vwap":1944},"2025-10-07",98.33,98.29,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1839,"percent_change":925,"volume":1248,"transactions":9,"vwap":1949},"2025-10-06",99.14,98.099998,98.34,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1713,"change":1463,"percent_change":131,"volume":1088,"transactions":9,"vwap":1713},"2025-10-03",98.47,99.27,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1297,"percent_change":240,"volume":1959,"transactions":9,"vwap":1958},"2025-10-02",99.6,98.28,98.35,5700,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1965,"volume":1798,"transactions":9,"vwap":1964},"2025-10-01",98.59,98.86,98.84,-0.32,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1970,"volume":1116,"transactions":9,"vwap":1969},"2025-09-30",98.73,99.16,0.07,{"date":1972,"open":1964,"high":1973,"low":1974,"close":1973,"change":1333,"percent_change":1333,"volume":1221,"transactions":9,"vwap":1973},"2025-09-29",99.089996,98.61,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1421,"percent_change":1421,"volume":1643,"transactions":9,"vwap":1979},"2025-09-26",99.55,100.19,99.8,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1659,"percent_change":1659,"volume":852,"transactions":9,"vwap":1985},"2025-09-25",98.91,99.78,98.9,99.39,{"date":1987,"open":1953,"high":1953,"low":1953,"close":1953,"change":1533,"percent_change":1038,"volume":1988,"transactions":9,"vwap":1953},"2025-09-24",600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1015,"percent_change":1720,"volume":1994,"transactions":9,"vwap":1993},"2025-09-23",96.42,98.36,98.11,1400,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1501,"percent_change":370,"volume":1116,"transactions":9,"vwap":1998},"2025-09-22",96.14,96.86,{"date":2000,"open":2001,"high":2001,"low":1608,"close":2002,"change":814,"percent_change":1178,"volume":927,"transactions":9,"vwap":2002},"2025-09-19",97.83,97.12,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":800,"percent_change":708,"volume":1048,"transactions":9,"vwap":2007},"2025-09-18",97.48,98.019997,97.8,{"date":2009,"open":2010,"high":2011,"low":2002,"close":2012,"change":829,"percent_change":1408,"volume":809,"transactions":9,"vwap":2012},"2025-09-17",97.13,97.44,97.33,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":531,"percent_change":531,"volume":1556,"transactions":9,"vwap":2018},"2025-09-16",96.7,96.84,96.54,96.75,{"date":2020,"open":1998,"high":1683,"low":2015,"close":2021,"change":1621,"percent_change":1622,"volume":1994,"transactions":9,"vwap":2021},"2025-09-15",96.81,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":1413,"volume":1803,"transactions":9,"vwap":2024},"2025-09-12",97.22,0.29,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":1808,"percent_change":126,"volume":1728,"transactions":9,"vwap":2029},"2025-09-11",95.64,96.93,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2017,"change":2034,"percent_change":2035,"volume":1508,"transactions":9,"vwap":2017},"2025-09-10",95.45,97.080002,0.65,0.68,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1782,"percent_change":1414,"volume":1221,"transactions":9,"vwap":2040},"2025-09-09",95.21,96.37,95.89,{"date":2042,"open":2043,"high":1755,"low":2044,"close":2045,"change":1148,"percent_change":453,"volume":1221,"transactions":9,"vwap":2045},"2025-09-08",95.41,95.019997,95.63,{"date":2047,"open":2048,"high":1599,"low":2048,"close":1599,"change":2049,"percent_change":1076,"volume":837,"transactions":9,"vwap":1599},"2025-09-05",95.24,-0.37,{"date":2051,"open":2015,"high":2015,"low":2052,"close":1608,"change":106,"percent_change":106,"volume":809,"transactions":9,"vwap":1608},"2025-09-04",96.31,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1240,"percent_change":1388,"volume":824,"transactions":9,"vwap":2057},"2025-09-03",96.85,96.22,96.57,{"date":2059,"open":1725,"high":1647,"low":2060,"close":2061,"change":1282,"percent_change":1148,"volume":900,"transactions":9,"vwap":2061},"2025-09-02",96.29,96.72,{"date":2063,"open":2064,"high":1606,"low":2064,"close":2012,"change":1414,"percent_change":1695,"volume":824,"transactions":9,"vwap":2012},"2025-08-29",96.91,{"date":2066,"open":1682,"high":2067,"low":1682,"close":2067,"change":1115,"percent_change":2068,"volume":1643,"transactions":9,"vwap":2067},"2025-08-28",97.059998,0.54,{"date":2070,"open":1580,"high":2071,"low":1580,"close":2017,"change":619,"percent_change":708,"volume":907,"transactions":9,"vwap":2017},"2025-08-27",96.73,{"date":2073,"open":1756,"high":1651,"low":2074,"close":1651,"change":1110,"percent_change":2075,"volume":900,"transactions":9,"vwap":1651},"2025-08-26",95.35,0.18,{"date":2077,"open":2078,"high":2078,"low":2040,"close":2079,"change":309,"percent_change":240,"volume":859,"transactions":9,"vwap":2079},"2025-08-25",96.64,95.91,{"date":2081,"open":1698,"high":1698,"low":1599,"close":2082,"change":250,"percent_change":250,"volume":1088,"transactions":9,"vwap":2082},"2025-08-22",96.39,{"date":2084,"open":2017,"high":2085,"low":1749,"close":1749,"change":541,"percent_change":800,"volume":1643,"transactions":9,"vwap":1749},"2025-08-21",96.59,{"date":2087,"open":1762,"high":2088,"low":1762,"close":2089,"change":1885,"percent_change":1720,"volume":852,"transactions":9,"vwap":2089},"2025-08-20",96.11,95.96,{"date":2091,"open":2092,"high":1878,"low":2093,"close":2094,"change":1134,"percent_change":1134,"volume":1470,"transactions":9,"vwap":2094},"2025-08-19",95.040001,94.3,94.74,{"date":2096,"open":1812,"high":2044,"low":1588,"close":2097,"change":1282,"percent_change":2098,"volume":1082,"transactions":9,"vwap":2097},"2025-08-18",94.71,-0.64,{"date":2100,"open":2101,"high":2102,"low":1796,"close":2103,"change":925,"percent_change":918,"volume":2104,"transactions":9,"vwap":2103},"2025-08-15",95.46,96.099998,95.32,9600,{"date":2106,"open":1795,"high":2088,"low":1795,"close":2088,"change":250,"percent_change":250,"volume":1653,"transactions":9,"vwap":2088},"2025-08-14",{"date":2108,"open":2109,"high":1780,"low":2110,"close":1780,"change":1408,"percent_change":1254,"volume":1395,"transactions":9,"vwap":1780},"2025-08-13",95.65,95.2,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1674,"change":1660,"percent_change":2116,"volume":859,"transactions":9,"vwap":1674},"2025-08-12",95.37,95.93,94.64,0.14,{"date":2118,"open":2119,"high":1781,"low":1807,"close":1565,"change":1899,"percent_change":1899,"volume":809,"transactions":9,"vwap":1565},"2025-08-11",95.23,{"date":2121,"open":1663,"high":1663,"low":1801,"close":2122,"change":1076,"percent_change":2123,"volume":1082,"transactions":9,"vwap":2122},"2025-08-08",95.36,-0.4,{"date":2125,"open":2064,"high":1694,"low":2126,"close":2126,"change":1190,"percent_change":1141,"volume":1671,"transactions":9,"vwap":2126},"2025-08-07",95.74,{"date":2128,"open":2029,"high":2029,"low":2129,"close":2079,"change":330,"percent_change":350,"volume":1930,"transactions":9,"vwap":2079},"2025-08-06",95.52,{"date":2131,"open":2039,"high":2039,"low":1779,"close":1664,"change":1874,"percent_change":697,"volume":1690,"transactions":9,"vwap":1664},"2025-08-05",{"date":2133,"open":2134,"high":2134,"low":1693,"close":1693,"change":22,"percent_change":1527,"volume":1783,"transactions":9,"vwap":1693},"2025-08-04",97.35,{"date":2136,"open":2074,"high":1612,"low":2074,"close":1612,"change":2137,"percent_change":2138,"volume":1142,"transactions":9,"vwap":1612},"2025-08-01",-1.26,-1.29,{"date":2140,"open":1998,"high":2141,"low":1998,"close":2142,"change":1670,"percent_change":1268,"volume":1221,"transactions":9,"vwap":2142},"2025-07-31",98.27,97.79,{"date":2144,"open":2145,"high":2145,"low":1683,"close":1686,"change":1190,"percent_change":1141,"volume":1728,"transactions":9,"vwap":1686},"2025-07-30",97.27,{"date":2147,"open":1760,"high":2148,"low":1760,"close":2148,"change":2149,"percent_change":858,"volume":1603,"transactions":9,"vwap":2148},"2025-07-29",97.050003,1.27,{"date":2151,"open":1775,"high":1566,"low":1766,"close":2152,"change":1163,"percent_change":1163,"volume":1142,"transactions":9,"vwap":2152},"2025-07-28",95.78,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2040,"change":1763,"percent_change":197,"volume":788,"transactions":9,"vwap":2040},"2025-07-25",96.33,96.45,95.84,{"date":2159,"open":2160,"high":2161,"low":2113,"close":2161,"change":289,"percent_change":37,"volume":2162,"transactions":9,"vwap":2161},"2025-07-24",95.43,96.34,7400,{"date":2164,"open":2113,"high":1774,"low":1668,"close":2028,"change":1400,"percent_change":279,"volume":788,"transactions":9,"vwap":2028},"2025-07-23",{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1321,"percent_change":1575,"volume":1030,"transactions":9,"vwap":2170},"2025-07-22",95.79,95.97,95.19,95.22,{"date":2172,"open":1560,"high":1560,"low":1807,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-21",95.12,-2.75,-2.81,38200,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":1221,"transactions":9,"vwap":2181},"2025-07-18",97.28,98.22,97.87,1.54,1.6,{"date":2185,"open":2186,"high":1612,"low":1756,"close":2155,"change":111,"percent_change":111,"volume":927,"transactions":9,"vwap":2155},"2025-07-17",95.59,{"date":2188,"open":2189,"high":2189,"low":1620,"close":2161,"change":1763,"percent_change":1075,"volume":1156,"transactions":9,"vwap":2161},"2025-07-16",96.8,{"date":2191,"open":2192,"high":1619,"low":2060,"close":1619,"change":815,"percent_change":2193,"volume":1443,"transactions":9,"vwap":1619},"2025-07-15",96.32,-0.59,{"date":2195,"open":1767,"high":1634,"low":1767,"close":1634,"change":2196,"percent_change":1038,"volume":1213,"transactions":9,"vwap":1634},"2025-07-14",1.14,{"date":2198,"open":2199,"high":2056,"low":2199,"close":2056,"change":1400,"percent_change":279,"volume":913,"transactions":9,"vwap":2056},"2025-07-11",95.39,{"date":2201,"open":1795,"high":2202,"low":2097,"close":2202,"change":764,"percent_change":1757,"volume":2203,"transactions":9,"vwap":2202},"2025-07-10",95.8,4800,{"date":2205,"open":2079,"high":2206,"low":2199,"close":2207,"change":938,"percent_change":1621,"volume":2208,"transactions":9,"vwap":2207},"2025-07-09",96.050003,95.61,10200,{"date":2210,"open":1802,"high":2211,"low":1801,"close":1750,"change":1583,"percent_change":1583,"volume":2212,"transactions":9,"vwap":1750},"2025-07-08",96.3,17300,{"date":2214,"open":1680,"high":2215,"low":2045,"close":1775,"change":2216,"percent_change":2217,"volume":1315,"transactions":9,"vwap":1775},"2025-07-07",97.16,-1.13,-1.16,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1614,"change":2223,"percent_change":600,"volume":824,"transactions":9,"vwap":1614},"2025-07-03",96.9,97.32,96.77,-0.3,{"date":2225,"open":1599,"high":2226,"low":1599,"close":2227,"change":1615,"percent_change":1122,"volume":2228,"transactions":9,"vwap":2227},"2025-07-02",97.51,97.47,8300,{"date":2230,"open":1949,"high":1949,"low":1612,"close":2231,"change":2232,"percent_change":2233,"volume":859,"transactions":9,"vwap":2231},"2025-07-01",96.55,-2.15,-2.18,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":361,"percent_change":1328,"volume":920,"transactions":9,"vwap":2238},"2025-06-30",97.58,98.8,98.7,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1140,"percent_change":1140,"volume":866,"transactions":9,"vwap":2244},"2025-06-27",97.96,98.6,97.49,97.89,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":1746,"percent_change":850,"volume":1082,"transactions":9,"vwap":2248},"2025-06-26",96.010002,98.089996,{"date":2250,"open":1718,"high":1718,"low":2251,"close":1612,"change":1148,"percent_change":453,"volume":2252,"transactions":9,"vwap":1612},"2025-06-25",96.16,7300,{"date":2254,"open":2255,"high":2215,"low":2255,"close":2215,"change":1615,"percent_change":1616,"volume":1088,"transactions":9,"vwap":2215},"2025-06-24",96.19,{"date":2257,"open":2258,"high":2259,"low":1580,"close":1664,"change":2098,"percent_change":926,"volume":1671,"transactions":9,"vwap":1664},"2025-06-23",97.040001,97.25,{"date":2261,"open":2262,"high":2024,"low":2263,"close":1686,"change":1757,"percent_change":718,"volume":920,"transactions":9,"vwap":1686},"2025-06-20",96.98,96.69,{"date":2265,"open":2255,"high":2266,"low":2255,"close":1698,"change":1915,"percent_change":151,"volume":913,"transactions":9,"vwap":1698},"2025-06-18",96.92,{"date":2268,"open":2269,"high":2269,"low":2161,"close":2161,"change":2098,"percent_change":926,"volume":1088,"transactions":9,"vwap":2161},"2025-06-17",97.19,{"date":2271,"open":2142,"high":2142,"low":2016,"close":2262,"change":2272,"percent_change":71,"volume":907,"transactions":9,"vwap":2262},"2025-06-16",-1.06,{"date":2274,"open":2275,"high":2275,"low":1546,"close":2276,"change":2277,"percent_change":141,"volume":946,"transactions":9,"vwap":2276},"2025-06-13",98.57,98.040001,0.31,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":289,"percent_change":1023,"volume":1088,"transactions":9,"vwap":2281},"2025-06-12",97.029999,97.73,{"date":2283,"open":2284,"high":2280,"low":2189,"close":2280,"change":2285,"percent_change":1128,"volume":1994,"transactions":9,"vwap":2280},"2025-06-11",96.82,0.85,{"date":2287,"open":1627,"high":1636,"low":2167,"close":1751,"change":2288,"percent_change":2289,"volume":1994,"transactions":9,"vwap":1751},"2025-06-10",-0.21,-0.22,{"date":2291,"open":2292,"high":2292,"low":1682,"close":2082,"change":1856,"percent_change":2293,"volume":1900,"transactions":9,"vwap":2082},"2025-06-09",97.77,-1.33,{"date":2295,"open":2148,"high":2241,"low":2148,"close":2296,"change":1782,"percent_change":1414,"volume":1256,"transactions":9,"vwap":2296},"2025-06-06",97.69,{"date":2298,"open":2145,"high":2296,"low":2145,"close":2299,"change":708,"percent_change":1362,"volume":913,"transactions":9,"vwap":2299},"2025-06-05",97.43,{"date":2301,"open":1545,"high":1545,"low":1694,"close":1694,"change":2302,"percent_change":1906,"volume":1116,"transactions":9,"vwap":1694},"2025-06-04",-1.23,{"date":2304,"open":2296,"high":1943,"low":2296,"close":1544,"change":1022,"percent_change":2305,"volume":1088,"transactions":9,"vwap":1544},"2025-06-03",0.89,{"date":2307,"open":2308,"high":2221,"low":1559,"close":1639,"change":1533,"percent_change":688,"volume":1082,"transactions":9,"vwap":1639},"2025-06-02",96.61,{"date":2310,"open":1663,"high":2311,"low":2312,"close":2311,"change":718,"percent_change":1307,"volume":852,"transactions":9,"vwap":2311},"2025-05-30",96.15,95.62,{"date":2314,"open":2043,"high":2315,"low":2043,"close":2316,"change":1241,"percent_change":1389,"volume":1156,"transactions":9,"vwap":2316},"2025-05-29",95.95,95.94,{"date":2318,"open":2189,"high":2189,"low":2319,"close":2319,"change":1282,"percent_change":1148,"volume":1048,"transactions":9,"vwap":2319},"2025-05-28",96.07,{"date":2321,"open":2015,"high":2015,"low":2322,"close":1698,"change":2323,"percent_change":131,"volume":852,"transactions":9,"vwap":1698},"2025-05-27",96.12,0.75,{"date":2325,"open":1574,"high":2315,"low":1574,"close":2114,"change":1516,"percent_change":1267,"volume":1556,"transactions":9,"vwap":2114},"2025-05-23",{"date":2327,"open":1650,"high":1650,"low":2328,"close":1924,"change":814,"percent_change":1333,"volume":1088,"transactions":9,"vwap":1924},"2025-05-22",94.4,{"date":2330,"open":2168,"high":2168,"low":1656,"close":1787,"change":1428,"percent_change":1874,"volume":2331,"transactions":9,"vwap":1787},"2025-05-21",7900,{"date":2333,"open":2052,"high":2334,"low":1663,"close":1680,"change":2277,"percent_change":141,"volume":1994,"transactions":9,"vwap":1680},"2025-05-20",96.6,{"date":2336,"open":1646,"high":1612,"low":1779,"close":1780,"change":1297,"percent_change":380,"volume":1039,"transactions":9,"vwap":1780},"2025-05-19",{"date":2338,"open":2339,"high":1732,"low":2339,"close":2340,"change":422,"percent_change":1140,"volume":1395,"transactions":9,"vwap":2340},"2025-05-16",96.36,96.62,{"date":2342,"open":1651,"high":2064,"low":1651,"close":2021,"change":1413,"percent_change":2277,"volume":1179,"transactions":9,"vwap":2021},"2025-05-15",{"date":2344,"open":2028,"high":1625,"low":2028,"close":1625,"change":131,"percent_change":361,"volume":859,"transactions":9,"vwap":1625},"2025-05-14",{"date":2346,"open":2347,"high":1680,"low":2347,"close":2348,"change":1015,"percent_change":1721,"volume":2349,"transactions":9,"vwap":2348},"2025-05-13",94.15,95.73,6000,{"date":2351,"open":2044,"high":1674,"low":2352,"close":2353,"change":1583,"percent_change":1583,"volume":2354,"transactions":9,"vwap":2353},"2025-05-12",93.11,94.48,15900,{"date":2356,"open":2357,"high":2358,"low":1813,"close":2359,"change":1575,"percent_change":1659,"volume":1082,"transactions":9,"vwap":2359},"2025-05-09",94.43,94.72,94.52,{"date":2361,"open":2362,"high":1656,"low":1919,"close":1919,"change":1502,"percent_change":1501,"volume":830,"transactions":9,"vwap":1919},"2025-05-08",95.010002,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2149,"percent_change":1450,"volume":1643,"transactions":9,"vwap":2366},"2025-05-07",94.2,94.66,{"date":2368,"open":2369,"high":2369,"low":2370,"close":1847,"change":1763,"percent_change":309,"volume":1256,"transactions":9,"vwap":1847},"2025-05-06",94.040001,93.24,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":1177,"percent_change":1710,"volume":2376,"transactions":9,"vwap":2375},"2025-05-05",93.050003,94.16,93.84,12800,{"date":2378,"open":1865,"high":1913,"low":2379,"close":1913,"change":1275,"percent_change":932,"volume":852,"transactions":9,"vwap":1913},"2025-05-02",93.96,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":735,"percent_change":2137,"volume":1988,"transactions":9,"vwap":2383},"2025-05-01",92.97,93.45,{"date":2385,"open":2362,"high":2362,"low":2386,"close":2115,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2115},"2025-04-30",93.4,-2.09,-2.16,12700,{"date":2391,"open":1566,"high":2392,"low":1559,"close":2071,"change":1889,"percent_change":2049,"volume":1088,"transactions":9,"vwap":2071},"2025-04-29",96.94,{"date":2394,"open":1620,"high":2395,"low":2396,"close":2395,"change":131,"percent_change":361,"volume":1221,"transactions":9,"vwap":2395},"2025-04-28",97.089996,95.11,{"date":2398,"open":1997,"high":2052,"low":1674,"close":2052,"change":666,"percent_change":794,"volume":927,"transactions":9,"vwap":2052},"2025-04-25",{"date":2400,"open":1589,"high":2263,"low":1589,"close":2085,"change":1791,"percent_change":1792,"volume":1653,"transactions":9,"vwap":2085},"2025-04-24",{"date":2402,"open":2403,"high":1572,"low":2404,"close":2405,"change":1400,"percent_change":541,"volume":1248,"transactions":9,"vwap":2405},"2025-04-23",94.51,94.26,94.55,{"date":178,"open":2407,"high":2408,"low":2409,"close":1865,"change":1255,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1865},93.6,94.35,93.089996,0.57,7800]