[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMCB":3,"homepage-market-summary":30,"stock-historical-IMCB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IMCB","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},"iShares Morningstar Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.352,1.295204,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.8,95.74,96.085,95.525,95.18,0.62,0.65,35795.932797,101.3674,78.89,45682.194681916,75.2,5592,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},69.35,39966,14587748.670479,36.08,"2025-04-22",[182,185,194,203,213,224,235,246,257,266,277,288,297,307,317,328,339,349,359,369,380,390,401,410,420,429,438,447,456,466,477,486,495,505,515,524,533,543,553,561,571,580,588,598,604,614,623,633,644,654,664,672,681,690,698,708,717,724,734,742,750,753,757,764,771,779,785,792,799,806,813,818,826,834,842,851,858,865,871,880,888,896,904,912,917,922,930,938,944,952,959,964,970,978,985,994,1002,1010,1016,1022,1030,1036,1041,1048,1054,1061,1069,1075,1082,1088,1096,1101,1109,1116,1121,1129,1135,1142,1148,1154,1160,1168,1175,1184,1193,1202,1208,1214,1221,1230,1236,1244,1251,1258,1263,1271,1278,1284,1292,1298,1306,1312,1321,1327,1334,1340,1347,1353,1360,1367,1372,1378,1385,1392,1397,1405,1412,1416,1422,1429,1434,1442,1448,1451,1457,1464,1472,1478,1484,1491,1500,1506,1513,1517,1523,1529,1534,1542,1551,1556,1560,1565,1572,1579,1585,1589,1595,1601,1608,1614,1621,1627,1633,1640,1644,1648,1654,1660,1666,1673,1678,1683,1689,1695,1702,1708,1712,1716,1721,1727,1732,1738,1743,1748,1754,1760,1768,1771,1778,1784,1791,1798,1807,1811,1817,1821,1828,1834,1839,1847,1851,1857,1862,1868,1871,1877,1882,1886,1892,1899,1905,1911,1915,1918,1923,1929,1935,1940,1944,1948,1953,1957,1963,1965,1972,1975,1981,1984,1987,1991,1995,1999,2002,2007,2013,2016,2021,2025,2030,2032,2035,2039,2044,2049,2056,2059,2062,2066,2069,2072,2076,2083,2091,2096,2100,2106,2113,2118,2122,2129,2136,2141,2144,2151,2156,2164,2170,2174,2178,2181,2184,2187,2192,2198,2201,2205,2208,2215,2222,2227,2234,2238,2241,2246,2250,2254,2257,2264,2270,2276,2283,2287,2294,2301,2306,2312,2319,2325,2331,2337,2344,2351,2357,2364,2369,2373,2379,2384,2391,2396,2402,2408,2414,2419,2427,2430,2436,2440,2446,2450,2456,2461,2467,2473,2480,2487,2493,2501,2507,2513,2519,2526,2533,2541,2547],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},649,95.8213,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":159,"volume":191,"transactions":192,"vwap":193},"2026-10-01",94.53,95.283,94.18,0.7,56103.6574,482,94.9555,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",95.53,94.48,-0.67,-0.7,46382.3593,610,94.9497,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",95.23,95.5399,94.725329,95.15,-0.09,39808.150711,588,94.9978,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",95.51,95.62,95,95.24,-0.73,-0.76,33905.255604,444,95.2996,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",95.68,96.22,95.63,95.97,0.39,0.41,33092.615272,381,96.0081,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",95.64,95.91,95.36,95.58,-0.28,-0.29,30733.619861,382,95.6701,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",96.3,96.464,95.83,95.86,-0.69,-0.71,34184.78916,434,96.1642,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",96.94,96.395,96.55,-0.02,39609.847669,392,96.6434,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",96.47,96.78,96.1433,96.57,0.61,0.64,50513.665736,612,96.5683,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",96.07,96.2099,95.5901,95.96,-0.26,-0.27,57295.298712,380,95.9152,{"date":289,"open":290,"high":290,"low":291,"close":227,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",96.5,96.065,0.77,0.81,29900.830049,467,96.3071,{"date":298,"open":227,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",96.5199,94.867,95.45,-0.72,-0.75,40279.02135,483,95.9864,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",96.75,96.11,96.17,-0.9039,-0.93,41470.805944,456,96.3254,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",96.99,97.38,96.88,97.0739,-0.3461,-0.36,24616.463681,409,97.101,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",97.46,97.5999,97.2201,97.42,0.84,0.87,24724.2773,275,97.4511,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":220,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",96.95,97.14,96.54,96.58,-0.78,56124.480605,937,96.7739,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",97.98,98.0213,97.34,-0.8,-0.82,31697.49338,364,97.5851,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":198,"volume":366,"transactions":367,"vwap":368},"2026-09-08",98.47,98.59,98.11,98.14,-0.66,30940.031725,432,98.4297,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",98.49,99.06,98.3373,98.8,-0.2367,-0.24,91593.9504,375,98.6467,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":192,"vwap":389},"2026-09-03",98.84,99.1799,98.39,99.0367,0.8767,0.89,50862.670248,99.0071,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",97.93,98.25,97.65,98.16,0.44,0.45,29185.035826,343,98.1345,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":367,"vwap":409},"2026-09-01",98.52,97.5437,97.72,-1.02,-1.03,45747.137286,97.896,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",99,98.56,98.74,-0.5513,-0.56,24635.93234,338,98.7395,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":253,"volume":426,"transactions":427,"vwap":428},"2026-08-28",100.09,99.15,99.2913,-0.7087,18618.503218,292,99.5561,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",100,100.2387,99.885,-0.11,18392.3949,262,100.0374,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",99.7,100.4216,100.11,0.33,12976.0116,318,100.2064,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",100.04,99.6814,99.78,0.01,24014.625857,386,99.8145,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",99.75,99.96,99.56,99.77,-0.15,18987.06554,304,99.7234,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",99.79,99.9828,99.5994,99.92,0.75,0.76,20879.7532,298,99.8877,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",99.54,100.06,99.17,-0.91,27542.580407,407,99.5444,{"date":487,"open":488,"high":489,"low":431,"close":490,"change":491,"percent_change":443,"volume":492,"transactions":493,"vwap":494},"2026-08-19",100.45,100.78,100.08,0.3275,24575.312204,383,100.2691,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",100.43,100.6642,99.7525,-0.8605,-0.86,20373.056485,307,100.149,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",100.99,101.1099,100.613,-0.5971,-0.59,15293.214282,265,100.8792,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":520,"percent_change":107,"volume":521,"transactions":522,"vwap":523},"2026-08-14",101.15,101.135,101.2101,0.0604,14711.993223,217,101.2119,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":23,"percent_change":23,"volume":530,"transactions":531,"vwap":532},"2026-08-13",100.81,101.2137,100.73,101.1497,24254.484697,281,100.9764,{"date":534,"open":535,"high":536,"low":449,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",100.4,100.67,100.4997,0.4771,0.48,26522.948245,453,100.4515,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",99.81,100.24,100.0226,0.2426,0.24,40613.700122,350,100.1039,{"date":554,"open":440,"high":555,"low":556,"close":451,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",99.9046,99.6307,0.09,27777.69793,347,99.8036,{"date":562,"open":563,"high":468,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",99.29,98.97,99.69,0.945,0.96,14938.3788,214,99.562,{"date":572,"open":563,"high":563,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",98.64,98.745,-0.365,-0.37,33709.99786,311,98.8718,{"date":581,"open":458,"high":582,"low":583,"close":584,"change":585,"percent_change":585,"volume":586,"transactions":503,"vwap":587},"2026-08-05",99.88,99.1,99.11,-0.41,18464.904,99.3855,{"date":589,"open":393,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",99.575,98.05,99.52,1.59,1.62,28926.134728,371,98.9508,{"date":599,"open":333,"high":600,"low":320,"close":392,"change":601,"percent_change":102,"volume":602,"transactions":418,"vwap":603},"2026-08-03",97.985,0.98,28432.339851,97.7784,{"date":605,"open":606,"high":607,"low":608,"close":341,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",97.3,97.3391,96.35,-0.245,-0.25,19248.6052,329,97.129,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":152,"volume":620,"transactions":621,"vwap":622},"2026-07-30",96.93,97.195,96.1,0.335,25374.7056,378,96.813,{"date":624,"open":625,"high":626,"low":269,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",97.85,98.1539,96.86,-0.9849,-1.01,52448.567274,587,97.285,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",97.5,97.968,97.275,97.8449,0.5149,0.53,36369.16778,295,97.7561,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":272,"volume":651,"transactions":652,"vwap":653},"2026-07-27",97.31,97.8965,96.91,97.33,0.5879,25062.174418,245,97.2814,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",96.52,97.24,96.7421,0.4421,0.46,28878.739,277,96.8828,{"date":665,"open":310,"high":666,"low":667,"close":248,"change":668,"percent_change":376,"volume":669,"transactions":670,"vwap":671},"2026-07-23",96.735,96.095,-0.23,37798.8231,321,96.3277,{"date":673,"open":674,"high":675,"low":268,"close":676,"change":677,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",96.56,96.9099,96.53,-0.03,36549.4693,289,96.7353,{"date":682,"open":683,"high":684,"low":685,"close":674,"change":23,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",96.34,96.6699,96.27,0.68,26793.36823,305,96.4942,{"date":691,"open":692,"high":692,"low":238,"close":238,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",96.77,-0.52,-0.54,15020.9991,332,96.2917,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":511,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",96.49,97.2399,96.37,96.43,-0.61,26976.96922,448,96.7154,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":660,"percent_change":539,"volume":714,"transactions":715,"vwap":716},"2026-07-16",96.855,97.095,96.65,97.02,58919.929466,317,96.7847,{"date":718,"open":320,"high":719,"low":248,"close":674,"change":720,"percent_change":721,"volume":722,"transactions":445,"vwap":723},"2026-07-15",97.53,-0.5626,-0.58,55051.2735,96.59,{"date":725,"open":320,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",97.71,96.985,97.1226,0.1026,0.11,26939.537813,328,97.1399,{"date":735,"open":736,"high":737,"low":738,"close":713,"change":434,"percent_change":434,"volume":739,"transactions":740,"vwap":741},"2026-07-13",97.1,97.56,96.85,15807.921973,290,97.1317,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",97.099998,97.4,97.010002,97.13,0.12,19300,{"date":751,"open":674,"high":333,"low":674,"close":746,"change":159,"percent_change":292,"volume":752,"transactions":9,"vwap":746},"2026-07-09",140500,{"date":754,"open":703,"high":703,"low":755,"close":685,"change":252,"percent_change":253,"volume":756,"transactions":9,"vwap":685},"2026-07-08",95.6,34500,{"date":758,"open":759,"high":760,"low":648,"close":761,"change":762,"percent_change":668,"volume":763,"transactions":9,"vwap":761},"2026-07-07",97.44,97.58,96.96,-0.22,29600,{"date":765,"open":766,"high":649,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",96.98,97.18,0.22,0.23,61600,{"date":772,"open":773,"high":774,"low":775,"close":761,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":761},"2026-07-02",97.16,97.76,96.19,0.26,0.27,71100,{"date":780,"open":676,"high":781,"low":702,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",97.43,96.7,0.14,25200,{"date":786,"open":787,"high":788,"low":775,"close":674,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":674},"2026-06-30",96.38,96.76,0.17,0.18,53800,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":231,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",96.010002,96.39,95.73,0.43,31400,{"date":800,"open":801,"high":802,"low":216,"close":803,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",95.87,96.2,95.98,-0.04,17300,{"date":807,"open":808,"high":809,"low":810,"close":808,"change":52,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-25",96.019997,96.9,95.82,0.51,27500,{"date":814,"open":815,"high":310,"low":815,"close":196,"change":816,"percent_change":52,"volume":817,"transactions":9,"vwap":196},"2026-06-24",95.07,0.47,34600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":693,"volume":825,"transactions":9,"vwap":823},"2026-06-23",94.64,95.44,94.39,95.059998,-0.5,26300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":127,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-22",95.4,95.71,95.2,95.56,0.42,33100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":387,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",95.49,95.67,95.010002,95.16,0.94,58100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",95.54,96,94.16,94.27,-1.2,-1.26,48700,{"date":852,"open":853,"high":290,"low":821,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",96.12,95.47,-0.4,-0.42,27100,{"date":859,"open":860,"high":227,"low":861,"close":801,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":801},"2026-06-15",96.050003,95.78,0.82,0.86,27700,{"date":866,"open":867,"high":239,"low":868,"close":869,"change":840,"percent_change":45,"volume":870,"transactions":9,"vwap":869},"2026-06-12",94.65,94.41,95.050003,40500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",92.64,94.37,92.63,94.11,2.11,2.29,30100,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",93.059998,93.88,92,-1.5,-1.6,28100,{"date":889,"open":883,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",94.55,91.98,93.5,0.29,0.31,38800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":557,"volume":903,"transactions":9,"vwap":901},"2026-06-08",93.9,93.99,93.18,93.21,0.08,21700,{"date":905,"open":868,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",94.59,93.029999,93.13,-2.17,-2.28,21000,{"date":913,"open":914,"high":821,"low":914,"close":915,"change":137,"percent_change":190,"volume":916,"transactions":9,"vwap":915},"2026-06-04",94.62,95.3,37300,{"date":918,"open":919,"high":823,"low":920,"close":820,"change":668,"percent_change":376,"volume":921,"transactions":9,"vwap":820},"2026-06-03",94.79,94.61,27000,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",94.029999,94.88,94.87,1.1,1.17,27900,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",92.94,94.019997,93.77,0.34,0.36,23300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":777,"percent_change":893,"volume":903,"transactions":9,"vwap":943},"2026-05-29",93.44,93.45,92.97,93.43,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":127,"volume":951,"transactions":9,"vwap":949},"2026-05-28",92.82,93.51,92.4,93.16,0.37,24300,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":434,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",93.26,92.75,92.79,-0.12,35300,{"date":960,"open":956,"high":961,"low":956,"close":962,"change":292,"percent_change":334,"volume":963,"transactions":9,"vwap":962},"2026-05-26",93.29,92.9,17800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":293,"percent_change":387,"volume":825,"transactions":9,"vwap":969},"2026-05-22",91.87,92.31,91.5,92.13,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":640,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",90.4,91.38,90.15,91.32,0.58,35000,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":927,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-20",89.93,90.88,90.79,1.23,36500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",89.43,90.029999,89.089996,89.69,-0.34,-0.38,16700,{"date":995,"open":996,"high":997,"low":998,"close":988,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":988},"2026-05-18",90.21,90.45,89.48,-0.07,-0.08,22500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",90.54,90.56,90.099998,-1.22,-1.34,20900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":975,"change":52,"percent_change":1014,"volume":1015,"transactions":9,"vwap":975},"2026-05-14",90.99,91.58,0.54,19000,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":999,"percent_change":1000,"volume":1021,"transactions":9,"vwap":1020},"2026-05-13",91.099998,90.33,90.83,25400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",91.019997,90.17,90.9,-0.39,-0.43,42100,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":231,"percent_change":397,"volume":1035,"transactions":9,"vwap":1034},"2026-05-11",91.040001,91.46,91.29,47900,{"date":1037,"open":1038,"high":1032,"low":1039,"close":981,"change":776,"percent_change":893,"volume":1040,"transactions":9,"vwap":981},"2026-05-08",90.91,90.64,37900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":848,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",91.82,90.43,90.62,-1.31,30200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1043,"change":1052,"percent_change":45,"volume":1053,"transactions":9,"vwap":1043},"2026-05-06",91.33,91.93,0.91,23000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1038,"change":567,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1038},"2026-05-05",90.51,91.18,90.41,1.07,24200,{"date":1062,"open":1063,"high":982,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",90.37,89.84,89.95,-0.46,-0.51,235400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1058,"change":209,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1058},"2026-05-01",90.31,90.81,-0.1,23100,{"date":1076,"open":1077,"high":1004,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",89.059998,90.5,1.68,1.89,70200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":452,"percent_change":452,"volume":1087,"transactions":9,"vwap":1086},"2026-04-29",89.17,88.46,88.82,237800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":220,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",89.27,89.52,88.56,88.81,-0.85,20000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":209,"percent_change":1073,"volume":749,"transactions":9,"vwap":1100},"2026-04-27",89.63,89.79,89.57,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",89.92,89.42,89.66,-0.14,-0.16,13600,{"date":1110,"open":1111,"high":988,"low":1112,"close":1113,"change":789,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-23",89.62,88.92,89.8,0.19,26700,{"date":1117,"open":1071,"high":1071,"low":1118,"close":1098,"change":1119,"percent_change":107,"volume":1120,"transactions":9,"vwap":1098},"2026-04-22",89.35,0.05,20100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":856,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",90.34,90.67,89.56,89.58,-0.47,28200,{"date":1130,"open":1131,"high":1132,"low":987,"close":1133,"change":230,"percent_change":396,"volume":1134,"transactions":9,"vwap":1133},"2026-04-20",89.45,90.040001,90,28800,{"date":1136,"open":1137,"high":980,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",88.73,89.61,1.27,1.44,40000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":950,"percent_change":832,"volume":1147,"transactions":9,"vwap":1146},"2026-04-16",87.96,88.42,88.34,36400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":462,"percent_change":1153,"volume":784,"transactions":9,"vwap":1152},"2026-04-15",88.21,87.65,87.97,-0.17,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":811,"percent_change":976,"volume":1134,"transactions":9,"vwap":1159},"2026-04-14",87.83,88.2,87.72,88.12,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-13",86.37,87.63,87.61,1.06,1.22,39700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1067,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",87.14,86.53,86.55,-0.44,28000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",86.6,87.22,86.52,86.99,0.13,0.15,66700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",86.57,86.98,86.3,86.86,2.27,2.68,59800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",84.43,84.81,84.07,84.59,-0.18,-0.21,131800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":231,"percent_change":52,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",84.3,84.8,84.77,202000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":936,"percent_change":797,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",82.91,84.4,84.36,49300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":686,"volume":1220,"transactions":9,"vwap":1218},"2026-04-01",83.72,84.46,84,0.57,67900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",82.34,83.66,82.099998,83.43,2.05,2.52,89200,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":365,"percent_change":354,"volume":1235,"transactions":9,"vwap":1234},"2026-03-30",82.77,81.12,81.38,33200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":848,"volume":1243,"transactions":9,"vwap":1241},"2026-03-27",82.63,82.95,81.81,82.040001,-1,68200,{"date":1245,"open":1226,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":849,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",84.23,82.97,83.040001,-1.06,25600,{"date":1252,"open":1211,"high":1253,"low":1254,"close":1255,"change":816,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",84.45,83.63,84.099998,0.56,18900,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1254,"change":894,"percent_change":950,"volume":1262,"transactions":9,"vwap":1254},"2026-03-24",82.66,83.98,53600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1059,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-23",83.53,84.38,83.15,83.32,1.3,47000,{"date":1272,"open":1273,"high":1273,"low":1240,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",83.56,82.25,-1.41,-1.69,149100,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1224,"change":1282,"percent_change":748,"volume":1283,"transactions":9,"vwap":1224},"2026-03-19",82.93,83.96,0.1,44100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1273,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1273},"2026-03-18",84.17,84.49,83.55,-1.09,-1.29,19200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":142,"percent_change":147,"volume":1297,"transactions":9,"vwap":1296},"2026-03-17",84.63,85.11,84.65,13300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":863,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",84.25,84.78,84.2,84.33,1.03,26500,{"date":1307,"open":1308,"high":1211,"low":1268,"close":1309,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-13",84.14,83.47,0.02,34700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",84.16,84.62,83.44,83.45,-1.52,-1.79,147500,{"date":1322,"open":1323,"high":1324,"low":1315,"close":1325,"change":610,"percent_change":242,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",85.019997,85.39,84.97,19800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":416,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-10",85.72,86.42,85.22,-0.65,25900,{"date":1335,"open":1287,"high":1336,"low":1216,"close":1337,"change":816,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",85.95,85.78,0.55,38200,{"date":1341,"open":1342,"high":1343,"low":1205,"close":1344,"change":849,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",85.54,85.81,85.31,-1.46,48900,{"date":1348,"open":1180,"high":1349,"low":1350,"close":1186,"change":1351,"percent_change":1007,"volume":1352,"transactions":9,"vwap":1186},"2026-03-05",87.52,86.080002,-1.07,49500,{"date":1354,"open":1151,"high":1355,"low":1356,"close":1357,"change":397,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",87.86,87.23,87.64,0.52,34300,{"date":1361,"open":1362,"high":1363,"low":1343,"close":1364,"change":1008,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",86.77,87.59,87.19,-1.51,42800,{"date":1368,"open":1369,"high":1093,"low":1369,"close":1370,"change":452,"percent_change":452,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",87.77,88.53,31900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":376,"percent_change":284,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",88.019997,88.52,87.95,36800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":976,"percent_change":137,"volume":1384,"transactions":9,"vwap":1383},"2026-02-26",88.35,88.8,87.98,88.76,20500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":152,"percent_change":127,"volume":1391,"transactions":9,"vwap":1390},"2026-02-25",88.24,88.28,87.62,88.18,17200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1156,"change":862,"percent_change":840,"volume":1396,"transactions":9,"vwap":1156},"2026-02-24",87.089996,87.93,30700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-23",87.79,86.73,87.010002,-1.15,-1.3,37200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":832,"percent_change":539,"volume":1411,"transactions":9,"vwap":1410},"2026-02-20",87.55,88.4,87.37,88.16,34900,{"date":1413,"open":1151,"high":1414,"low":1415,"close":1414,"change":1106,"percent_change":1107,"volume":937,"transactions":9,"vwap":1414},"2026-02-19",87.74,87.16,{"date":1417,"open":1349,"high":1418,"low":1419,"close":1420,"change":1358,"percent_change":1421,"volume":1377,"transactions":9,"vwap":1420},"2026-02-18",88.26,87.24,87.88,0.6,{"date":1423,"open":1424,"high":1389,"low":1425,"close":1426,"change":1153,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-17",87.44,86.65,87.36,-0.19,53300,{"date":1430,"open":1179,"high":1431,"low":1179,"close":1432,"change":1059,"percent_change":1433,"volume":937,"transactions":9,"vwap":1432},"2026-02-13",87.9,87.53,1.24,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1365,"volume":1441,"transactions":9,"vwap":1439},"2026-02-12",88.14,88.7,86.41,86.46,-1.33,36700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1399,"change":1446,"percent_change":769,"volume":1447,"transactions":9,"vwap":1399},"2026-02-11",88.11,87.26,0.2,35200,{"date":1449,"open":1424,"high":1152,"low":1424,"close":1363,"change":748,"percent_change":783,"volume":1450,"transactions":9,"vwap":1363},"2026-02-10",28900,{"date":1452,"open":1453,"high":1163,"low":1454,"close":1455,"change":549,"percent_change":1456,"volume":879,"transactions":9,"vwap":1455},"2026-02-09",87.019997,86.85,87.47,0.28,{"date":1458,"open":1459,"high":1445,"low":1460,"close":1356,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1356},"2026-02-06",86.029999,85.91,2.17,2.55,28300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1289,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-05",85.6,85.85,84.91,85.059998,-1.27,19900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":152,"percent_change":231,"volume":1053,"transactions":9,"vwap":1477},"2026-02-04",86.019997,86.38,85.43,86.15,{"date":1479,"open":1480,"high":1481,"low":1468,"close":1482,"change":452,"percent_change":452,"volume":1483,"transactions":9,"vwap":1482},"2026-02-03",85.84,86.22,85.8,36600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":272,"percent_change":1490,"volume":812,"transactions":9,"vwap":1489},"2026-02-02",84.96,85.89,84.92,85.79,0.72,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-30",85.52,85.76,84.6,85.18,-0.77,-0.9,58500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1336,"change":999,"percent_change":1000,"volume":1505,"transactions":9,"vwap":1336},"2026-01-29",86.48,86.62,85.32,52100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1474,"change":434,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1474},"2026-01-28",86.23,86.43,85.88,-0.13,62000,{"date":1514,"open":1336,"high":1481,"low":1336,"close":1515,"change":1516,"percent_change":1114,"volume":850,"transactions":9,"vwap":1515},"2026-01-27",86.13,0.16,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1446,"percent_change":769,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",85.98,86.24,85.97,34800,{"date":1524,"open":1525,"high":1525,"low":1493,"close":1526,"change":856,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",86.089996,85.77,-0.49,42200,{"date":1530,"open":1531,"high":1531,"low":1515,"close":1532,"change":1181,"percent_change":1182,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",86.7,86.19,64600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1433,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",85.29,86.27,85.26,86.059998,1.46,41700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",85.050003,85.71,84.68,84.82,-1.28,-1.49,37700,{"date":1552,"open":1508,"high":1553,"low":1459,"close":1554,"change":957,"percent_change":1106,"volume":1555,"transactions":9,"vwap":1554},"2026-01-16",86.39,86.099998,30800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1481,"change":832,"percent_change":52,"volume":984,"transactions":9,"vwap":1481},"2026-01-15",86.14,86.59,{"date":1561,"open":1562,"high":1487,"low":1563,"close":1482,"change":748,"percent_change":783,"volume":1564,"transactions":9,"vwap":1482},"2026-01-14",85.62,85.41,32400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":730,"percent_change":1181,"volume":1571,"transactions":9,"vwap":1570},"2026-01-13",85.75,85.9,85.45,85.68,31300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1282,"percent_change":748,"volume":1578,"transactions":9,"vwap":1577},"2026-01-12",85.21,85.64,84.98,85.57,59500,{"date":1580,"open":1536,"high":1581,"low":1582,"close":1583,"change":811,"percent_change":1421,"volume":1584,"transactions":9,"vwap":1583},"2026-01-09",85.67,85.19,85.47,22600,{"date":1586,"open":1211,"high":1587,"low":1212,"close":1486,"change":936,"percent_change":797,"volume":1588,"transactions":9,"vwap":1486},"2026-01-08",85.13,24600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1495,"change":1498,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1495},"2026-01-07",85.48,84.52,-1.05,32900,{"date":1596,"open":1597,"high":1493,"low":1597,"close":1598,"change":1165,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-06",84.34,85.5,1.26,82100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":66,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-05",83.75,84.66,84.44,1.08,37600,{"date":1609,"open":1610,"high":1254,"low":1611,"close":1612,"change":293,"percent_change":601,"volume":1613,"transactions":9,"vwap":1612},"2026-01-02",83.089996,82.68,83.54,50300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1497,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-31",83.42,82.69,82.73,-0.92,54500,{"date":1622,"open":1623,"high":1624,"low":1309,"close":1625,"change":1511,"percent_change":1107,"volume":1626,"transactions":9,"vwap":1625},"2025-12-30",83.68,83.78,83.5,85000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1254,"change":242,"percent_change":1632,"volume":1450,"transactions":9,"vwap":1254},"2025-12-29",83.74,83.77,83.52,-0.35,{"date":1634,"open":1635,"high":1636,"low":1216,"close":1637,"change":804,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",83.87,83.93,83.92,-0.05,12400,{"date":1641,"open":1623,"high":1642,"low":1631,"close":1281,"change":1456,"percent_change":443,"volume":1643,"transactions":9,"vwap":1281},"2025-12-24",84.029999,15300,{"date":1645,"open":1216,"high":1629,"low":1646,"close":1623,"change":1199,"percent_change":1200,"volume":1647,"transactions":9,"vwap":1623},"2025-12-23",83.4,40700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":159,"percent_change":387,"volume":1653,"transactions":9,"vwap":1652},"2025-12-22",83.39,83.89,83.86,41900,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":397,"percent_change":1014,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",82.82,83.38,83.12,44000,{"date":1661,"open":1662,"high":1657,"low":1663,"close":1664,"change":1516,"percent_change":1114,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",83.059998,82.62,82.67,85100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":324,"volume":929,"transactions":9,"vwap":1671},"2025-12-17",82.9,83.35,82.44,82.51,-0.3,{"date":1674,"open":1675,"high":1650,"low":1676,"close":1677,"change":482,"percent_change":1289,"volume":1040,"transactions":9,"vwap":1677},"2025-12-16",83.34,82.54,82.81,{"date":1679,"open":1680,"high":1680,"low":1616,"close":1216,"change":1681,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1216},"2025-12-15",84.24,0,26600,{"date":1684,"open":1301,"high":1301,"low":1685,"close":1216,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1216},"2025-12-12",83.57,-0.83,-0.98,17500,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":23,"percent_change":292,"volume":1694,"transactions":9,"vwap":1693},"2025-12-11",83.76,84.61,84.55,157800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":59,"percent_change":1140,"volume":1701,"transactions":9,"vwap":1700},"2025-12-10",82.88,84.089996,82.84,83.9,20400,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1427,"percent_change":668,"volume":1707,"transactions":9,"vwap":1706},"2025-12-09",82.7,83.27,82.71,21100,{"date":1709,"open":1710,"high":1710,"low":1699,"close":1668,"change":1527,"percent_change":511,"volume":1711,"transactions":9,"vwap":1668},"2025-12-08",83.49,24700,{"date":1713,"open":1714,"high":1603,"low":1714,"close":1650,"change":557,"percent_change":730,"volume":1715,"transactions":9,"vwap":1650},"2025-12-05",83.28,41300,{"date":1717,"open":1718,"high":1631,"low":1248,"close":1719,"change":783,"percent_change":789,"volume":1720,"transactions":9,"vwap":1719},"2025-12-04",83.14,83.3,52300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":38,"percent_change":387,"volume":1726,"transactions":9,"vwap":1725},"2025-12-03",82.58,83.21,83.16,24900,{"date":1728,"open":1210,"high":1210,"low":1729,"close":1730,"change":209,"percent_change":434,"volume":1731,"transactions":9,"vwap":1730},"2025-12-02",82.33,82.43,23800,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":721,"percent_change":199,"volume":1737,"transactions":9,"vwap":1736},"2025-12-01",82.5,83.099998,82.52,32600,{"date":1739,"open":1740,"high":1741,"low":1723,"close":1735,"change":976,"percent_change":190,"volume":1742,"transactions":9,"vwap":1735},"2025-11-28",82.65,83.31,6200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1736,"change":1338,"percent_change":1747,"volume":1391,"transactions":9,"vwap":1736},"2025-11-26",82.07,82.94,0.67,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1540,"volume":887,"transactions":9,"vwap":1752},"2025-11-25",80.94,82.080002,81.97,1.18,{"date":1755,"open":123,"high":1756,"low":1757,"close":1758,"change":811,"percent_change":273,"volume":1759,"transactions":9,"vwap":1758},"2025-11-24",81.010002,80.18,80.79,30900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1411,"transactions":9,"vwap":1765},"2025-11-21",79.34,80.72,79.24,80.28,1.39,1.76,{"date":1769,"open":1756,"high":1770,"low":26,"close":26,"change":848,"percent_change":885,"volume":763,"transactions":9,"vwap":26},"2025-11-20",81.21,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1427,"percent_change":376,"volume":1777,"transactions":9,"vwap":1776},"2025-11-19",80.17,80.34,79.76,80.089996,14400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1765,"change":452,"percent_change":452,"volume":1783,"transactions":9,"vwap":1765},"2025-11-18",79.97,80.73,79.84,51500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1440,"percent_change":1790,"volume":1147,"transactions":9,"vwap":1789},"2025-11-17",81.43,81.47,79.99,80.27,-1.63,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1107,"percent_change":1797,"volume":1377,"transactions":9,"vwap":1796},"2025-11-14",81.28,82.11,81.099998,81.6,-0.2,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-13",82.83,82.85,81.72,81.76,-1.42,-1.71,210900,{"date":1808,"open":1735,"high":1710,"low":1735,"close":1809,"change":783,"percent_change":789,"volume":1810,"transactions":9,"vwap":1809},"2025-11-12",83.18,13800,{"date":1812,"open":1813,"high":1814,"low":1706,"close":1248,"change":1815,"percent_change":122,"volume":1816,"transactions":9,"vwap":1248},"2025-11-11",82.74,83.26,0.21,12900,{"date":1818,"open":1664,"high":1819,"low":1751,"close":1800,"change":22,"percent_change":472,"volume":1820,"transactions":9,"vwap":1800},"2025-11-10",82.99,31700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":292,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-07",81.17,82.21,81.019997,0.95,35400,{"date":1829,"open":1752,"high":1830,"low":1831,"close":1832,"change":252,"percent_change":1833,"volume":864,"transactions":9,"vwap":1832},"2025-11-06",82.28,81.32,81.44,-0.84,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1338,"percent_change":1747,"volume":1463,"transactions":9,"vwap":1838},"2025-11-05",81.5,82.39,82.13,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1497,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-04",81.63,81.91,81.4,81.58,-0.94,51600,{"date":1848,"open":1723,"high":1723,"low":1849,"close":1850,"change":376,"percent_change":242,"volume":1396,"transactions":9,"vwap":1850},"2025-11-03",81.55,82.35,{"date":1852,"open":1853,"high":1813,"low":1854,"close":1855,"change":1014,"percent_change":137,"volume":1856,"transactions":9,"vwap":1855},"2025-10-31",82.050003,82.029999,82.59,215800,{"date":1858,"open":1859,"high":1210,"low":1860,"close":1853,"change":585,"percent_change":824,"volume":1861,"transactions":9,"vwap":1853},"2025-10-30",81.95,81.93,40800,{"date":1863,"open":1864,"high":1725,"low":1865,"close":1866,"change":721,"percent_change":199,"volume":1867,"transactions":9,"vwap":1866},"2025-10-29",82.92,82.26,82.46,693700,{"date":1869,"open":1612,"high":1612,"low":1248,"close":1248,"change":345,"percent_change":313,"volume":1870,"transactions":9,"vwap":1248},"2025-10-28",899700,{"date":1872,"open":1873,"high":1636,"low":1874,"close":1875,"change":950,"percent_change":396,"volume":1876,"transactions":9,"vwap":1875},"2025-10-27",83.91,83.59,83.82,26800,{"date":1878,"open":1879,"high":1880,"low":1317,"close":1317,"change":152,"percent_change":832,"volume":1881,"transactions":9,"vwap":1317},"2025-10-24",83.84,83.85,61000,{"date":1883,"open":1813,"high":1705,"low":1734,"close":1735,"change":1884,"percent_change":272,"volume":1885,"transactions":9,"vwap":1735},"2025-10-23",0.5,29900,{"date":1887,"open":1741,"high":1741,"low":1888,"close":1889,"change":1890,"percent_change":252,"volume":1891,"transactions":9,"vwap":1889},"2025-10-22",82.4,82.6,-0.57,15900,{"date":1893,"open":1894,"high":1895,"low":1260,"close":1896,"change":1897,"percent_change":936,"volume":1898,"transactions":9,"vwap":1896},"2025-10-21",82.79,83.33,83.17,0.3,29000,{"date":1900,"open":1901,"high":1239,"low":1901,"close":1902,"change":840,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-20",82.41,82.87,1.15,23500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1860,"change":549,"percent_change":893,"volume":1910,"transactions":9,"vwap":1860},"2025-10-17",81.69,82.019997,81.34,17100,{"date":1912,"open":1801,"high":1801,"low":1913,"close":1907,"change":629,"percent_change":1007,"volume":1914,"transactions":9,"vwap":1907},"2025-10-16",81.51,12000,{"date":1916,"open":1819,"high":1814,"low":1917,"close":1704,"change":1815,"percent_change":122,"volume":1707,"transactions":9,"vwap":1704},"2025-10-15",82.22,{"date":1919,"open":1920,"high":1668,"low":1920,"close":1921,"change":1421,"percent_change":38,"volume":1922,"transactions":9,"vwap":1921},"2025-10-14",81.11,82.49,16300,{"date":1924,"open":1925,"high":1745,"low":1913,"close":1926,"change":601,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-13",81.62,81.89,1.21,15700,{"date":1930,"open":1610,"high":1724,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-10",80.91,-2.01,-2.42,28400,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1864,"change":1939,"percent_change":1497,"volume":887,"transactions":9,"vwap":1864},"2025-10-09",83.64,82.78,-0.64,{"date":1941,"open":1669,"high":1937,"low":1942,"close":1273,"change":660,"percent_change":1338,"volume":1943,"transactions":9,"vwap":1273},"2025-10-08",83.029999,22200,{"date":1945,"open":1946,"high":1946,"low":1699,"close":1735,"change":1067,"percent_change":704,"volume":1947,"transactions":9,"vwap":1735},"2025-10-07",83.71,33500,{"date":1949,"open":1950,"high":1951,"low":1616,"close":1952,"change":557,"percent_change":730,"volume":1726,"transactions":9,"vwap":1952},"2025-10-06",83.94,83.95,83.61,{"date":1954,"open":1955,"high":1651,"low":1955,"close":1631,"change":769,"percent_change":1456,"volume":1956,"transactions":9,"vwap":1631},"2025-10-03",83.46,26400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":935,"percent_change":231,"volume":1962,"transactions":9,"vwap":1960},"2025-10-02",83.019997,83.29,82.76,99900,{"date":1964,"open":1894,"high":1662,"low":1961,"close":1239,"change":1073,"percent_change":957,"volume":857,"transactions":9,"vwap":1239},"2025-10-01",{"date":1966,"open":1894,"high":1967,"low":1968,"close":1969,"change":107,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-30",83.07,82.37,83.050003,0.07,12100,{"date":1973,"open":1959,"high":1974,"low":1855,"close":1819,"change":147,"percent_change":660,"volume":1711,"transactions":9,"vwap":1819},"2025-09-29",83.080002,{"date":1976,"open":1908,"high":1663,"low":1908,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-26",82.61,0.85,1.04,13400,{"date":1982,"open":1859,"high":1859,"low":1983,"close":1803,"change":511,"percent_change":302,"volume":1707,"transactions":9,"vwap":1803},"2025-09-25",81.48,{"date":1985,"open":1986,"high":1986,"low":1850,"close":1850,"change":1632,"percent_change":856,"volume":1816,"transactions":9,"vwap":1850},"2025-09-24",82.86,{"date":1988,"open":1247,"high":1989,"low":1855,"close":1704,"change":1681,"percent_change":1681,"volume":1990,"transactions":9,"vwap":1704},"2025-09-23",83.24,16600,{"date":1992,"open":1223,"high":1699,"low":1993,"close":1704,"change":748,"percent_change":1182,"volume":1994,"transactions":9,"vwap":1704},"2025-09-22",82.27,35500,{"date":1996,"open":1819,"high":1819,"low":1837,"close":1723,"change":284,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1723},"2025-09-19",-0.33,27200,{"date":2000,"open":2001,"high":1967,"low":2001,"close":1801,"change":1338,"percent_change":1747,"volume":911,"transactions":9,"vwap":1801},"2025-09-18",82.47,{"date":2003,"open":2004,"high":1938,"low":1854,"close":2005,"change":1516,"percent_change":1114,"volume":2006,"transactions":9,"vwap":2005},"2025-09-17",82.36,82.3,23400,{"date":2008,"open":1676,"high":1676,"low":2009,"close":2010,"change":2011,"percent_change":303,"volume":2012,"transactions":9,"vwap":2010},"2025-09-16",81.94,82.14,-0.62,15800,{"date":2014,"open":1967,"high":1814,"low":1706,"close":1961,"change":957,"percent_change":1106,"volume":2015,"transactions":9,"vwap":1961},"2025-09-15",24500,{"date":2017,"open":1989,"high":2018,"low":1697,"close":1697,"change":1890,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1697},"2025-09-12",83.51,-0.68,11000,{"date":2022,"open":1676,"high":1309,"low":1676,"close":1317,"change":2023,"percent_change":2024,"volume":1971,"transactions":9,"vwap":1317},"2025-09-11",1.11,1.35,{"date":2026,"open":1734,"high":1656,"low":2027,"close":1223,"change":2028,"percent_change":999,"volume":2029,"transactions":9,"vwap":1223},"2025-09-10",82.19,-0.06,22300,{"date":2031,"open":2001,"high":1736,"low":2027,"close":1888,"change":1199,"percent_change":762,"volume":1816,"transactions":9,"vwap":1888},"2025-09-09",{"date":2033,"open":1663,"high":1663,"low":1838,"close":1723,"change":783,"percent_change":789,"volume":2034,"transactions":9,"vwap":1723},"2025-09-08",20800,{"date":2036,"open":1617,"high":2037,"low":1854,"close":1670,"change":1638,"percent_change":2028,"volume":2038,"transactions":9,"vwap":1670},"2025-09-05",83.13,18200,{"date":2040,"open":1241,"high":2041,"low":2042,"close":1921,"change":137,"percent_change":293,"volume":2043,"transactions":9,"vwap":1921},"2025-09-04",82.53,81.78,29800,{"date":2045,"open":2046,"high":1838,"low":1836,"close":2047,"change":1153,"percent_change":1200,"volume":2048,"transactions":9,"vwap":2047},"2025-09-03",81.84,81.83,16900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":1939,"volume":2055,"transactions":9,"vwap":2052},"2025-09-02",81.71,82,81.46,-0.53,23600,{"date":2057,"open":1961,"high":1239,"low":2004,"close":2041,"change":376,"percent_change":242,"volume":2058,"transactions":9,"vwap":2041},"2025-08-29",9700,{"date":2060,"open":1813,"high":1986,"low":1736,"close":1232,"change":1815,"percent_change":122,"volume":2061,"transactions":9,"vwap":1232},"2025-08-28",19500,{"date":2063,"open":2064,"high":1740,"low":2064,"close":2065,"change":230,"percent_change":816,"volume":1904,"transactions":9,"vwap":2065},"2025-08-27",82.17,82.56,{"date":2067,"open":1926,"high":1917,"low":1926,"close":2064,"change":1182,"percent_change":790,"volume":2068,"transactions":9,"vwap":2064},"2025-08-26",10100,{"date":2070,"open":1671,"high":1889,"low":1908,"close":1908,"change":2071,"percent_change":219,"volume":1471,"transactions":9,"vwap":1908},"2025-08-25",-0.6,{"date":2073,"open":1849,"high":1699,"low":1849,"close":1663,"change":594,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1663},"2025-08-22",2,13200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":242,"percent_change":324,"volume":2082,"transactions":9,"vwap":2081},"2025-08-21",80.97,81.22,80.82,81,14200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1522,"transactions":9,"vwap":2088},"2025-08-20",81.16,81.41,80.83,81.29,0.03,0.04,{"date":2092,"open":1770,"high":1802,"low":2093,"close":2094,"change":1970,"percent_change":557,"volume":2095,"transactions":9,"vwap":2094},"2025-08-19",81.059998,81.26,24400,{"date":2097,"open":2081,"high":2098,"low":2081,"close":2099,"change":783,"percent_change":789,"volume":1711,"transactions":9,"vwap":2099},"2025-08-18",81.25,81.19,{"date":2101,"open":2102,"high":2102,"low":2081,"close":2103,"change":610,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-15",81.39,81.050003,-0.31,18600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":721,"percent_change":253,"volume":2112,"transactions":9,"vwap":2111},"2025-08-14",81.24,81.33,80.89,81.3,13500,{"date":2114,"open":2079,"high":2115,"low":2116,"close":2115,"change":567,"percent_change":59,"volume":2117,"transactions":9,"vwap":2115},"2025-08-13",81.88,80.95,16200,{"date":2119,"open":1773,"high":2120,"low":1773,"close":2120,"change":102,"percent_change":1599,"volume":2121,"transactions":9,"vwap":2120},"2025-08-12",80.92,23900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":241,"percent_change":1632,"volume":2128,"transactions":9,"vwap":2127},"2025-08-11",80.23,80.49,79.83,79.91,84500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":462,"percent_change":1427,"volume":2135,"transactions":9,"vwap":2134},"2025-08-08",80.59,80.68,80.16,80.19,16100,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1774,"change":610,"percent_change":2104,"volume":2140,"transactions":9,"vwap":1774},"2025-08-07",81.15,80.11,52400,{"date":2142,"open":2143,"high":2080,"low":1774,"close":2131,"change":434,"percent_change":1106,"volume":1994,"transactions":9,"vwap":2131},"2025-08-06",80.63,{"date":2145,"open":2146,"high":2138,"low":2147,"close":2148,"change":283,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-05",80.98,80.39,80.7,-0.32,38400,{"date":2152,"open":2124,"high":2153,"low":2124,"close":2153,"change":59,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-04",80.96,1.49,49900,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-01",80.15,79.019997,79.77,-1.16,-1.43,38000,{"date":2165,"open":2166,"high":2115,"low":2167,"close":2168,"change":855,"percent_change":1527,"volume":2169,"transactions":9,"vwap":2168},"2025-07-31",81.23,80.8,80.93,50700,{"date":2171,"open":2172,"high":2010,"low":1920,"close":2109,"change":694,"percent_change":365,"volume":2173,"transactions":9,"vwap":2109},"2025-07-30",81.99,101300,{"date":2175,"open":2176,"high":2176,"low":1796,"close":2177,"change":804,"percent_change":1638,"volume":2055,"transactions":9,"vwap":2177},"2025-07-29",82.2,81.87,{"date":2179,"open":1223,"high":1223,"low":2046,"close":1842,"change":324,"percent_change":1173,"volume":2180,"transactions":9,"vwap":1842},"2025-07-28",106300,{"date":2182,"open":1908,"high":1850,"low":1802,"close":1993,"change":1256,"percent_change":2183,"volume":2121,"transactions":9,"vwap":1993},"2025-07-25",0.69,{"date":2185,"open":2186,"high":1853,"low":2051,"close":2051,"change":284,"percent_change":1997,"volume":1816,"transactions":9,"vwap":2051},"2025-07-24",81.96,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":1338,"percent_change":686,"volume":903,"transactions":9,"vwap":2190},"2025-07-23",81.75,81.98,81.61,{"date":2193,"open":2194,"high":2195,"low":2194,"close":1786,"change":132,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1786},"2025-07-22",80.74,81.53,0.97,20300,{"date":2199,"open":2079,"high":2111,"low":2200,"close":2200,"change":1997,"percent_change":585,"volume":1450,"transactions":9,"vwap":2200},"2025-07-21",80.65,{"date":2202,"open":2146,"high":2099,"low":2203,"close":2146,"change":776,"percent_change":142,"volume":2204,"transactions":9,"vwap":2146},"2025-07-18",80.76,79700,{"date":2206,"open":1788,"high":2194,"low":1788,"close":1763,"change":132,"percent_change":601,"volume":2207,"transactions":9,"vwap":1763},"2025-07-17",21400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":936,"percent_change":397,"volume":2214,"transactions":9,"vwap":2213},"2025-07-16",79.79,80,79,79.94,91900,{"date":2216,"open":1758,"high":1758,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-15",79.57,79.58,-1.1,-1.36,28600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2132,"change":894,"percent_change":230,"volume":2135,"transactions":9,"vwap":2132},"2025-07-14",80.36,80.71,80.29,{"date":2228,"open":2229,"high":2230,"low":1789,"close":2231,"change":2232,"percent_change":345,"volume":2233,"transactions":9,"vwap":2231},"2025-07-11",80.51,80.6,80.37,-0.63,11500,{"date":2235,"open":2132,"high":2088,"low":2236,"close":2081,"change":142,"percent_change":127,"volume":2237,"transactions":9,"vwap":2081},"2025-07-10",80.58,25100,{"date":2239,"open":1781,"high":1781,"low":2240,"close":2132,"change":549,"percent_change":1897,"volume":1257,"transactions":9,"vwap":2132},"2025-07-09",80.22,{"date":2242,"open":2243,"high":2244,"low":1774,"close":2245,"change":1681,"percent_change":1681,"volume":841,"transactions":9,"vwap":2245},"2025-07-08",80.5,80.61,80.44,{"date":2247,"open":2203,"high":2078,"low":2248,"close":2245,"change":1890,"percent_change":199,"volume":2249,"transactions":9,"vwap":2245},"2025-07-07",80.050003,20600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":1756,"change":539,"percent_change":1421,"volume":2233,"transactions":9,"vwap":1756},"2025-07-03",80.64,81.07,{"date":2255,"open":2213,"high":123,"low":2213,"close":123,"change":142,"percent_change":127,"volume":2256,"transactions":9,"vwap":123},"2025-07-02",12200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1338,"percent_change":2183,"volume":2263,"transactions":9,"vwap":2262},"2025-07-01",79.43,80.47,79.31,80.21,19400,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":811,"percent_change":273,"volume":2269,"transactions":9,"vwap":2268},"2025-06-30",79.21,79.67,79.66,28700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":147,"percent_change":539,"volume":2055,"transactions":9,"vwap":2275},"2025-06-27",78.88,79.51,78.7,79.15,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":273,"percent_change":862,"volume":2282,"transactions":9,"vwap":2281},"2025-06-26",78.5,78.83,78.33,78.77,23700,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2019,"percent_change":501,"volume":1120,"transactions":9,"vwap":2286},"2025-06-25",78.79,78.13,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":293,"percent_change":1979,"volume":2293,"transactions":9,"vwap":2292},"2025-06-24",78.42,78.91,78.3,78.81,26900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":976,"percent_change":472,"volume":2300,"transactions":9,"vwap":2299},"2025-06-23",77.39,78.019997,76.9,78,27300,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":1181,"percent_change":789,"volume":2012,"transactions":9,"vwap":2305},"2025-06-20",77.77,77.25,77.42,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1516,"percent_change":1815,"volume":2311,"transactions":9,"vwap":2310},"2025-06-18",77.21,77.75,77.29,28500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":416,"percent_change":302,"volume":2318,"transactions":9,"vwap":2317},"2025-06-17",77.35,77.7,76.99,77.13,14700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":797,"percent_change":1256,"volume":2324,"transactions":9,"vwap":2323},"2025-06-16",77.48,77.96,77.69,14800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1094,"percent_change":1289,"volume":1971,"transactions":9,"vwap":2330},"2025-06-13",77.4,77.94,77.059998,77.26,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":748,"percent_change":1182,"volume":2336,"transactions":9,"vwap":2335},"2025-06-12",77.67,78.15,78.11,5900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":241,"percent_change":324,"volume":2343,"transactions":9,"vwap":2342},"2025-06-11",78.4,78.43,77.81,77.99,21200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":122,"percent_change":142,"volume":2350,"transactions":9,"vwap":2349},"2025-06-10",78.2,78.29,78.080002,78.27,10400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2297,"change":1427,"percent_change":376,"volume":2356,"transactions":9,"vwap":2297},"2025-06-09",78.16,78.46,77.92,10300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":23,"percent_change":334,"volume":2363,"transactions":9,"vwap":2362},"2025-06-06",78.26,78.38,77.97,78.21,22000,{"date":2365,"open":2366,"high":2367,"low":2327,"close":2368,"change":1106,"percent_change":1199,"volume":1471,"transactions":9,"vwap":2368},"2025-06-05",77.68,78.089996,77.56,{"date":2370,"open":2299,"high":2371,"low":2315,"close":2315,"change":1199,"percent_change":668,"volume":2372,"transactions":9,"vwap":2315},"2025-06-04",78.099998,13900,{"date":2374,"open":2310,"high":2375,"low":2376,"close":2377,"change":686,"percent_change":2378,"volume":1250,"transactions":9,"vwap":2377},"2025-06-03",77.95,77.19,77.88,0.88,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":748,"percent_change":1516,"volume":2135,"transactions":9,"vwap":2382},"2025-06-02",76.88,77.2,76.080002,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":789,"percent_change":768,"volume":2390,"transactions":9,"vwap":2389},"2025-05-30",76.67,77.16,76.35,77.080002,9400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":1516,"percent_change":1815,"volume":1095,"transactions":9,"vwap":2395},"2025-05-29",77.12,76.56,76.91,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":721,"percent_change":303,"volume":1914,"transactions":9,"vwap":2401},"2025-05-28",77.32,77.44,76.68,76.75,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":82,"percent_change":1767,"volume":2318,"transactions":9,"vwap":2407},"2025-05-27",76.72,77.38,76.66,77.33,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":324,"percent_change":1127,"volume":2413,"transactions":9,"vwap":2412},"2025-05-23",75.45,76.23,75.99,19600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2388,"change":1199,"percent_change":376,"volume":1471,"transactions":9,"vwap":2388},"2025-05-22",76.34,76.77,76.019997,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-21",77.65,76.46,76.53,-1.65,-2.11,30000,{"date":2428,"open":2280,"high":2289,"low":2322,"close":2429,"change":1672,"percent_change":992,"volume":2117,"transactions":9,"vwap":2429},"2025-05-20",78.18,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":804,"percent_change":1638,"volume":2435,"transactions":9,"vwap":2434},"2025-05-19",77.73,78.55,78.48,12300,{"date":2437,"open":2323,"high":2438,"low":2439,"close":2438,"change":387,"percent_change":1903,"volume":916,"transactions":9,"vwap":2438},"2025-05-16",78.52,77.53,{"date":2441,"open":2442,"high":2366,"low":2443,"close":2444,"change":397,"percent_change":976,"volume":2445,"transactions":9,"vwap":2444},"2025-05-15",77.010002,76.98,77.63,17400,{"date":2447,"open":2399,"high":2399,"low":2395,"close":2448,"change":242,"percent_change":576,"volume":2449,"transactions":9,"vwap":2448},"2025-05-14",77.18,16800,{"date":2451,"open":2452,"high":2341,"low":2453,"close":2454,"change":231,"percent_change":640,"volume":2455,"transactions":9,"vwap":2454},"2025-05-13",77.27,77.15,77.47,69700,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2329,"change":2460,"percent_change":1191,"volume":1108,"transactions":9,"vwap":2329},"2025-05-12",77.17,76.55,2.01,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":557,"percent_change":748,"volume":2466,"transactions":9,"vwap":2465},"2025-05-09",75.37,74.88,75.050003,14500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1747,"percent_change":66,"volume":993,"transactions":9,"vwap":2472},"2025-05-08",74.79,75.74,74.69,74.96,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1358,"percent_change":190,"volume":2479,"transactions":9,"vwap":2478},"2025-05-07",73.97,74.41,73.89,74.29,32000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1067,"percent_change":252,"volume":2486,"transactions":9,"vwap":2485},"2025-05-06",73.61,74.21,73.52,73.77,18500,{"date":2488,"open":2477,"high":2489,"low":2490,"close":2491,"change":462,"percent_change":1797,"volume":2492,"transactions":9,"vwap":2491},"2025-05-05",74.66,73.73,74.28,16000,{"date":2494,"open":2475,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-02",74.54,73.87,74.43,1.43,1.96,45900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2505,"change":677,"percent_change":804,"volume":2506,"transactions":9,"vwap":2505},"2025-05-01",73.15,73.88,73,39500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":2028,"percent_change":1000,"volume":2512,"transactions":9,"vwap":2510},"2025-04-30",72.15,73.029999,71.4,20700,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":397,"percent_change":22,"volume":2518,"transactions":9,"vwap":2517},"2025-04-29",72.31,73.19,73.089996,21500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1815,"percent_change":893,"volume":2525,"transactions":9,"vwap":2524},"2025-04-28",72.5,72.82,71.97,72.64,159700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":262,"percent_change":677,"volume":2532,"transactions":9,"vwap":2531},"2025-04-25",72.32,72.47,71.96,72.43,55000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":59,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-04-24",71.31,72.61,71.2,72.45,1.67,17900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":863,"percent_change":1166,"volume":993,"transactions":9,"vwap":2546},"2025-04-23",71.88,72.81,71.059998,71.26,{"date":180,"open":176,"high":2548,"low":176,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},70.53,70.4,1.05,1.51,47400]