[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPXN":3,"homepage-market-summary":30,"stock-historical-JPXN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPXN","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 JPX-Nikkei 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2267,1.285656,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},104.81,104.58,105.1,104.24,103.0538,1.7562,1.7,15681.385061,105.68,83.089996,24699.788578244,96.1,6272,{"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},74.27,18172,6632647.144561,40.76,"2025-04-22",[182,185,194,205,216,227,237,247,256,267,278,288,298,309,320,330,339,349,358,365,374,384,393,403,413,423,432,443,453,463,471,482,492,503,513,520,529,539,547,555,564,574,583,594,605,615,626,634,644,655,666,676,685,695,704,715,725,735,743,754,763,769,775,782,790,797,805,813,821,827,834,841,849,857,864,871,876,883,891,898,906,913,921,927,934,940,946,952,957,963,970,976,985,991,1000,1008,1014,1020,1028,1034,1039,1045,1051,1057,1064,1072,1080,1088,1097,1104,1113,1122,1128,1133,1141,1150,1158,1164,1168,1176,1183,1189,1196,1200,1208,1217,1223,1231,1240,1248,1256,1263,1272,1281,1289,1297,1305,1313,1321,1327,1336,1344,1353,1362,1369,1377,1386,1395,1403,1410,1416,1422,1428,1436,1442,1450,1456,1463,1467,1475,1482,1488,1494,1499,1505,1511,1520,1528,1534,1539,1547,1554,1562,1568,1573,1580,1586,1595,1603,1607,1611,1618,1621,1626,1634,1641,1645,1651,1659,1666,1673,1679,1686,1693,1700,1706,1714,1719,1727,1735,1742,1748,1754,1760,1765,1772,1779,1784,1789,1794,1800,1805,1810,1817,1824,1828,1833,1841,1847,1856,1865,1874,1880,1887,1894,1900,1907,1913,1916,1923,1929,1934,1940,1947,1952,1958,1963,1968,1974,1977,1982,1988,1993,1999,2006,2013,2019,2022,2027,2030,2038,2043,2047,2052,2056,2060,2066,2072,2077,2081,2085,2093,2096,2100,2104,2108,2113,2116,2119,2125,2131,2139,2145,2149,2155,2160,2165,2169,2174,2182,2188,2193,2199,2203,2208,2213,2220,2225,2229,2234,2240,2245,2250,2256,2261,2267,2272,2278,2284,2291,2296,2302,2310,2314,2321,2326,2330,2335,2341,2346,2353,2361,2366,2371,2377,2383,2388,2394,2399,2405,2411,2415,2419,2423,2431,2437,2442,2448,2454,2458,2462,2466,2471,2475,2479,2481,2486,2491,2497,2501,2505,2512,2516,2520,2524,2528,2533,2537,2542,2545,2550,2553,2558,2562,2567,2570,2573,2579,2585,2590,2594,2600,2605,2609,2614],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},237,104.6008,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",103.52,102.8101,-0.3645,-0.35,1625.706564,149,103.1756,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",104.095,104.46,103.41,103.4183,1.0878,1.06,1891.187148,147,103.9345,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",102.53,102.59,101.98,102.3305,-0.6326,-0.61,3089.246138,158,102.3431,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",102.95,103.234,102.9,102.9631,-1.0123,-0.97,8679.221642,184,102.9741,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",103.47,103.98,103.9754,1.8249,1.79,1671.299017,150,103.7665,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",101.99,102.1505,101.76,-0.9324,-0.9,17419.037025,232,101.9691,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",103.84,103.0829,-1.5127,-1.45,5223.907013,161,103.464,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",104.17,104.64,104.12,104.5956,0.6433,0.62,6593.010509,154,104.2981,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",103.62,104.015,103.59,103.9523,0.7077,0.69,2660.818277,155,103.8016,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",102.96,103.2446,102.7,-1.3287,-1.27,4224.638576,142,103.4441,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",105.03,104.52,104.5733,0.9896,0.96,2559.358691,140,104.6841,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",104.8,104.805,103,103.5837,0.19,0.18,2347.098039,133,104.0874,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",103.45,103.5,103.19,103.3937,-0.9493,-0.91,3005.152723,173,103.3119,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",104.04,104.74,104.343,-0.4618,-0.44,2349.440531,157,104.5813,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",105.035,104.8048,2.3268,2.27,2625.258611,171,104.8571,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",103.01,102.25,102.478,-0.7131,-0.69,1549.470129,127,102.5509,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",104.13,103.1911,-0.9789,-0.94,1889.163419,168,103.5646,{"date":359,"open":18,"high":18,"low":258,"close":258,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",-0.3863,-0.37,1527.50897,179,104.3357,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":356,"vwap":373},"2026-09-04",104.2231,104.6951,104.5563,-0.0469,-0.04,3411.421548,104.4223,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",103.92,104.76,104.6032,1.9482,1.9,1364.582836,163,104.415,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",101.77,102.655,0.5654,0.55,4152.585458,181,102.2668,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",102.315,101.771,102.0896,-0.4249,-0.41,1333.04258,148,102.2605,{"date":404,"open":405,"high":406,"low":342,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",103.04,103.2,102.5145,-0.2655,-0.26,21339.13615,288,102.4752,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":305,"volume":420,"transactions":421,"vwap":422},"2026-08-28",103.3,103.49,102.42,102.78,0.1821,3377.431072,160,103.08,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":142,"volume":429,"transactions":430,"vwap":431},"2026-08-27",102.49,102.5979,102.3,0.3247,1657.642851,110,102.6583,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",102.47,102.5876,102.18,102.2732,-0.2603,-0.25,1813.455884,125,102.3903,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",102.32,102.5335,102.2405,0.7832,0.77,1681.492735,146,102.2998,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",101.85,101.66,101.7503,-0.1847,-0.18,1560.109546,135,101.7266,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":132,"volume":468,"transactions":469,"vwap":470},"2026-08-21",102.09,101.935,0.79,1936.078326,165,101.994,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",101.34,101.5674,101.07,101.145,-0.4889,-0.48,2991.031479,153,101.2707,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",102.36,101.38,101.6339,-0.4102,-0.4,2516.498701,176,101.9274,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",102.98,103.4,102.015,102.0441,-2.7098,-2.59,9099.98214,214,102.678,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",104.59,104.935,104.7539,-0.216,-0.21,3698.723753,172,104.8514,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":439,"volume":517,"transactions":518,"vwap":519},"2026-08-14",104.9699,-0.2607,645.164005,123,105.2001,{"date":521,"open":522,"high":25,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",105.59,105.2306,0.5243,0.5,3243.989143,128,105.5237,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":382,"vwap":538},"2026-08-12",104.93,105.085,104.645,104.7063,1.3094,1.27,1856.05914,104.8591,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":304,"volume":544,"transactions":545,"vwap":546},"2026-08-11",103.83,103.3969,0.1951,2039.9544,143,103.6339,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":391,"vwap":554},"2026-08-10",103.85,103.2018,-0.8327,-0.8,2911.552106,103.6507,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":233,"volume":561,"transactions":562,"vwap":563},"2026-08-07",103.74,104.0345,103.61,1.8252,3608.363192,194,103.7552,{"date":565,"open":445,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",102.72,102.05,102.2093,-0.093,-0.09,4629.938922,174,102.3582,{"date":575,"open":576,"high":576,"low":427,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",103.14,102.3023,0.8437,0.83,4562.85086,177,102.8242,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",100.28,101.58,100.22,101.4586,1.7186,1.72,7865.563754,224,100.8026,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",99.42,99.855,99.25,99.74,0.2676,0.27,9162.511423,264,99.5557,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":254,"vwap":614},"2026-07-31",99.43,99.61,98.39,99.4724,-0.6645,-0.66,2480.555877,99.2234,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",97.49,100.37,97.455,100.1369,3.8669,4.02,6458.065149,196,99.1768,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":488,"volume":632,"transactions":501,"vwap":633},"2026-07-29",96.85,97.68,96.27,-0.3891,6280.859587,96.8543,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",96.26,97.13,96.6591,-1.5529,-1.58,4456.368821,182,96.6721,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",98.75,99.04,97.5701,98.212,0.3573,0.37,11121.095541,280,98.1185,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",97.87,98.35,97.6,97.8547,0.7247,0.75,18644.058747,159,97.9305,{"date":667,"open":668,"high":669,"low":670,"close":637,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",97.76,97.8912,96.905,-1.3094,-1.33,7085.713814,222,97.2685,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":254,"vwap":684},"2026-07-22",98.17,98.7,98.4394,-0.5706,-0.58,4313.572713,98.541,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",98.2,99.2799,99.01,1.7795,1.83,4853.111057,275,99.0593,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":581,"vwap":703},"2026-07-20",97.44,97.625,97.2305,0.1305,0.13,3615.549254,97.4895,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",96.04,97.14,96.025,97.1,-1.3385,-1.36,7184.358265,244,96.7763,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":391,"vwap":724},"2026-07-16",98.64,98.67,98.22,98.4385,-1.4048,-1.41,8101.846244,98.4171,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",100.13,99.21,99.8433,-0.328,-0.33,4272.265987,192,99.5642,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":294,"volume":741,"transactions":254,"vwap":742},"2026-07-14",100.4,101.0783,100.1713,0.9513,3843.797952,100.506,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",99.68,99.86,98.99,99.22,-1.62,-1.61,10664.855466,225,99.4173,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",100.39,100.87,99.82,100.84,1.4,1.41,17600,{"date":764,"open":598,"high":765,"low":766,"close":767,"change":449,"percent_change":132,"volume":768,"transactions":9,"vwap":767},"2026-07-09",99.62,99.19,99.44,7300,{"date":770,"open":771,"high":718,"low":772,"close":718,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":718},"2026-07-08",97.85,97.67,-0.77,19000,{"date":776,"open":777,"high":777,"low":778,"close":767,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":767},"2026-07-07",100.63,99.37,-2.25,-2.21,17000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",101.080002,101.8,101.69,2.01,2.02,14300,{"date":791,"open":792,"high":793,"low":794,"close":745,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":745},"2026-07-02",100.45,100.85,99.12,0.09,7000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",99.54,100.040001,99.5,99.59,0.45,29300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-30",98.81,99.26,98.76,99.14,-0.08,15400,{"date":814,"open":815,"high":816,"low":817,"close":748,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":748},"2026-06-29",98.65,99.32,98,0.6,0.61,16400,{"date":822,"open":823,"high":824,"low":658,"close":825,"change":439,"percent_change":439,"volume":826,"transactions":9,"vwap":825},"2026-06-26",98.47,99.29,98.62,19500,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":803,"volume":833,"transactions":9,"vwap":831},"2026-06-25",99.72,98.68,98.87,0.44,9800,{"date":835,"open":836,"high":717,"low":837,"close":838,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",98.24,98.13,98.43,-0.05,5900,{"date":842,"open":837,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",98.79,97.99,98.48,-3.66,-3.58,10700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":127,"volume":856,"transactions":9,"vwap":854},"2026-06-22",102.22,102.69,102.089996,102.14,0.41,6700,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",102,101.67,101.73,1.49,12000,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",100.88,101.47,100.24,0.34,98600,{"date":872,"open":873,"high":737,"low":874,"close":874,"change":875,"percent_change":875,"volume":840,"transactions":9,"vwap":874},"2026-06-16",99.97,99.9,0.24,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":89,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",99.91,99.45,99.66,1.03,14900,{"date":884,"open":885,"high":886,"low":887,"close":717,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":717},"2026-06-12",98.38,98.71,98.010002,0.63,0.64,10000,{"date":892,"open":893,"high":678,"low":894,"close":887,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-06-11",96.48,96.07,2.59,2.71,17900,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",96.36,96.62,95.42,-1.75,-1.8,5700,{"date":907,"open":807,"high":807,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",96.040001,97.17,-0.82,-0.84,18200,{"date":914,"open":915,"high":916,"low":917,"close":844,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":844},"2026-06-08",98.07,98.33,97.8,1.07,1.1,22500,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":926,"volume":897,"transactions":9,"vwap":925},"2026-06-05",99.34,96.78,96.92,-3.23,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":795,"percent_change":795,"volume":933,"transactions":9,"vwap":932},"2026-06-04",100.010002,100.3,99.8,100.15,5600,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":701,"percent_change":701,"volume":939,"transactions":9,"vwap":938},"2026-06-03",100.42,100.46,100.059998,4200,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":52,"percent_change":52,"volume":945,"transactions":9,"vwap":944},"2026-06-02",98.93,99.94,99.93,23500,{"date":947,"open":879,"high":948,"low":949,"close":767,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":767},"2026-06-01",100.019997,99,-0.62,27300,{"date":953,"open":943,"high":954,"low":955,"close":938,"change":127,"percent_change":127,"volume":956,"transactions":9,"vwap":938},"2026-05-29",100.36,99.73,9300,{"date":958,"open":959,"high":960,"low":959,"close":880,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":880},"2026-05-28",98.78,99.88,0.42,16100,{"date":964,"open":965,"high":778,"low":966,"close":967,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",99.2,98.97,99.24,-0.56,4800,{"date":971,"open":929,"high":972,"low":880,"close":931,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":931},"2026-05-26",100.21,1.31,1.33,11700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",98.29,98.74,98.099998,98.49,0.53,0.54,8700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":811,"percent_change":811,"volume":969,"transactions":9,"vwap":990},"2026-05-21",96.71,98.28,96.65,97.96,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",96.47,98.089996,96.32,98.040001,0.68,0.7,22400,{"date":1001,"open":1002,"high":917,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",97.19,96.79,97.36,-0.85,-0.87,7100,{"date":1009,"open":658,"high":1010,"low":659,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",98.45,98.21,-0.3,39500,{"date":1015,"open":1016,"high":979,"low":1017,"close":1018,"change":252,"percent_change":252,"volume":1019,"transactions":9,"vwap":1018},"2026-05-15",98.73,98.36,98.51,8200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1006,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",100.07,100.18,99.89,99.96,-0.86,7200,{"date":1029,"open":930,"high":1030,"low":930,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",100.93,100.83,0.92,18300,{"date":1035,"open":758,"high":943,"low":1036,"close":878,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":878},"2026-05-12",99.099998,0.1,13800,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1044,"volume":1007,"transactions":9,"vwap":1043},"2026-05-11",99.65,99.98,99.81,0.05,{"date":1046,"open":801,"high":746,"low":1047,"close":1048,"change":82,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",99.39,99.76,1.36,13200,{"date":1052,"open":598,"high":1053,"low":1054,"close":1055,"change":731,"percent_change":731,"volume":1056,"transactions":9,"vwap":1055},"2026-05-07",99.27,98.25,98.42,14700,{"date":1058,"open":1059,"high":1060,"low":988,"close":646,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":646},"2026-05-06",98.3,99.019997,2.7,2.81,46700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":66,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",95.77,96.19,95.48,96.050003,0.86,21300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":509,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",95.53,95.76,94.83,95.19,-0.22,21700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":243,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-01",95.41,95.9,95.31,95.4,-0.93,22600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",95.58,96.44,95.18,96.3,2.61,2.79,24900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1086,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-29",94.2,93.38,93.69,-0.98,5200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",94.81,94.95,94.43,94.62,0.14,0.15,5500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",94.86,94.98,94.4,94.48,0.31,0.33,8300,{"date":1123,"open":1124,"high":1125,"low":1101,"close":1126,"change":142,"percent_change":869,"volume":1127,"transactions":9,"vwap":1126},"2026-04-24",93.85,94.27,94.17,8400,{"date":1129,"open":1117,"high":1130,"low":1131,"close":1124,"change":1132,"percent_change":552,"volume":1071,"transactions":9,"vwap":1124},"2026-04-23",94.55,92.84,-0.76,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",94.65,94.26,94.61,0.67,0.71,7700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",95.059998,95.07,93.9,93.94,-2.18,-2.27,60100,{"date":1151,"open":1152,"high":636,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",96.14,95.85,96.12,-0.89,-0.92,8600,{"date":1159,"open":1160,"high":1161,"low":987,"close":1160,"change":1162,"percent_change":579,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",97.010002,97.89,0.8,16300,{"date":1165,"open":993,"high":993,"low":1166,"close":1167,"change":142,"percent_change":1120,"volume":1050,"transactions":9,"vwap":1167},"2026-04-16",95.92,96.21,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":212,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-15",95.69,96.099998,95.46,95.89,-0.63,11800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":973,"volume":1182,"transactions":9,"vwap":1180},"2026-04-14",95.61,96.52,96.5,1.25,15100,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":304,"percent_change":1188,"volume":1157,"transactions":9,"vwap":1187},"2026-04-13",93.58,95.27,95.25,0.2,{"date":1190,"open":1191,"high":1192,"low":1106,"close":1143,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1143},"2026-04-10",95.099998,95.34,-0.12,-0.13,8900,{"date":1197,"open":1130,"high":1178,"low":1198,"close":1092,"change":1199,"percent_change":640,"volume":956,"transactions":9,"vwap":1092},"2026-04-09",94.059998,-1.53,{"date":1201,"open":1202,"high":1203,"low":1204,"close":987,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":987},"2026-04-08",96.96,97.050003,95.96,4.27,4.62,32800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-07",91.51,92.59,90.83,92.44,-0.27,-0.29,11000,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":389,"percent_change":818,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",92.14,92.85,92.71,14400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",90.75,92.64,92.16,-1.25,-1.34,23000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-01",93.65,94.34,93.26,93.41,1.99,2.18,32600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-03-31",89.36,91.42,89.099998,3.02,3.42,40800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1037,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",89.58,89.6,88.3,88.4,0.11,14100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1252,"change":1261,"percent_change":1262,"volume":789,"transactions":9,"vwap":1252},"2026-03-27",89.28,89.41,88.25,-1.48,-1.65,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",90.78,91.17,89.76,89.78,-1.92,-2.09,19300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",91.87,92.22,91.38,91.7,1.48,1.64,34400,{"date":1282,"open":1283,"high":1225,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-24",89.74,89.52,90.22,-0.15,-0.17,85200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1094,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",90.29,91.35,89.63,90.37,2.97,41700,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",90.68,87.56,87.76,-3.17,-3.49,30000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":731,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",89.010002,91.28,89,90.93,-0.36,54600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":910,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",91.89,92.17,91.11,91.26,-0.75,28300,{"date":1322,"open":1226,"high":1226,"low":1323,"close":1324,"change":107,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",91.85,92.010002,0.07,12700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-16",91.39,92.18,91.33,91.95,1.87,2.08,71700,{"date":1337,"open":1318,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-13",91.47,89.85,90.080002,-0.72,-0.79,37100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",91.49,91.54,90.43,90.8,-1.71,-1.85,108000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-11",92.31,93.17,91.78,92.51,-0.73,-0.78,143100,{"date":1363,"open":1235,"high":1364,"low":1365,"close":1366,"change":1070,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",95.080002,92.76,93.24,0.93,102500,{"date":1370,"open":1371,"high":1372,"low":1250,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",90.52,92.49,92.38,0.52,0.57,579900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",91.43,92.28,91.13,91.86,-1.09,-1.17,95800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",93.68,94.010002,91.98,92.95,-2.74,-2.86,106600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1170,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1170},"2026-03-04",94.66,95.95,94.14,1.8,1.92,146300,{"date":1404,"open":1405,"high":1126,"low":1310,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",92.050003,93.89,-3.83,-3.92,195000,{"date":1411,"open":1412,"high":657,"low":1413,"close":1414,"change":1270,"percent_change":1270,"volume":1415,"transactions":9,"vwap":1414},"2026-03-02",96.86,96.53,97.72,212800,{"date":1417,"open":1418,"high":1419,"low":931,"close":1043,"change":1420,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1043},"2026-02-27",100.2,100.23,-0.06,56100,{"date":1423,"open":1424,"high":972,"low":1425,"close":1426,"change":439,"percent_change":439,"volume":1427,"transactions":9,"vwap":1426},"2026-02-26",100.089996,99.35,99.87,78700,{"date":1429,"open":1430,"high":1023,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",99.75,99.57,100.12,1.44,1.46,83400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":830,"change":371,"percent_change":371,"volume":1441,"transactions":9,"vwap":830},"2026-02-24",97.92,98.91,97.78,67800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-23",99.010002,99.38,98.41,98.72,-0.11,144500,{"date":1451,"open":917,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":832,"volume":1455,"transactions":9,"vwap":1452},"2026-02-20",98.83,97.56,0.43,139200,{"date":1457,"open":1458,"high":838,"low":1459,"close":1460,"change":1461,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-19",98.34,98.059998,98.4,-0.24,113300,{"date":1464,"open":646,"high":1053,"low":845,"close":717,"change":1465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":717},"2026-02-18",-0.49,150600,{"date":1468,"open":1469,"high":1470,"low":915,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-17",98.96,99.31,99.13,-1.64,-1.63,109200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":147,"percent_change":147,"volume":1481,"transactions":9,"vwap":1480},"2026-02-13",100.56,100.92,99.99,100.77,40700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":756,"change":212,"percent_change":1486,"volume":1487,"transactions":9,"vwap":756},"2026-02-12",101.12,100.32,-0.6,52400,{"date":1489,"open":1490,"high":1491,"low":930,"close":1492,"change":1367,"percent_change":1367,"volume":1493,"transactions":9,"vwap":1492},"2026-02-11",100.76,101.22,101,42600,{"date":1495,"open":929,"high":618,"low":1426,"close":1022,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1022},"2026-02-10",2.07,2.11,115300,{"date":1500,"open":1501,"high":980,"low":1502,"close":817,"change":1238,"percent_change":1503,"volume":1504,"transactions":9,"vwap":817},"2026-02-09",96.95,96.75,2.28,90700,{"date":1506,"open":1116,"high":1507,"low":1116,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-06",95.82,3.29,3.56,46300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",92.78,93.12,92.52,92.53,-1.18,-1.26,36100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1032,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",94.029999,94.54,93.47,93.71,0.85,47100,{"date":1529,"open":1213,"high":1530,"low":1531,"close":1530,"change":294,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-03",92.86,92.080002,1.04,48600,{"date":1535,"open":1331,"high":1324,"low":1536,"close":1537,"change":1193,"percent_change":1194,"volume":1538,"transactions":9,"vwap":1537},"2026-02-02",91.19,91.9,56700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":190,"volume":1546,"transactions":9,"vwap":1544},"2026-01-30",92.089996,92.12,91.66,92.019997,-0.32,16500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":467,"percent_change":1070,"volume":1553,"transactions":9,"vwap":1552},"2026-01-29",92.35,92.46,91.010002,92.34,41900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1174,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",91.53,91.58,91.12,91.55,-0.68,58900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1330,"change":59,"percent_change":973,"volume":1567,"transactions":9,"vwap":1330},"2026-01-27",92,92.45,91.99,71500,{"date":1569,"open":1346,"high":1543,"low":1570,"close":1570,"change":1254,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",90.99,0.12,70400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1214,"percent_change":1012,"volume":1579,"transactions":9,"vwap":1578},"2026-01-23",90.27,91.099998,90.14,90.88,214000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":855,"percent_change":803,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",90.89,91.27,91.15,11900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-21",90.24,90.82,90.16,90.74,1.09,1.22,10800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1546,"transactions":9,"vwap":1600},"2026-01-20",89.96,90.4,89.61,89.65,-1.78,-1.95,{"date":1604,"open":1346,"high":1557,"low":1379,"close":1379,"change":304,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1379},"2026-01-16",0.21,3700,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":304,"percent_change":1605,"volume":939,"transactions":9,"vwap":1610},"2026-01-15",91.79,91.24,{"date":1612,"open":1613,"high":1379,"low":1310,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-14",91.14,91.050003,0.65,0.72,9400,{"date":1619,"open":1591,"high":1225,"low":1620,"close":1598,"change":911,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1598},"2026-01-13",90.34,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1610,"change":1138,"percent_change":159,"volume":1625,"transactions":9,"vwap":1610},"2026-01-12",91.029999,91.36,11400,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",90.17,90.86,90.57,1.67,1.88,41400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",88.74,88.9,88.54,0.02,6500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":107,"percent_change":1325,"volume":1007,"transactions":9,"vwap":1644},"2026-01-07",89.15,88.88,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":509,"volume":969,"transactions":9,"vwap":1649},"2026-01-06",89.059998,88.76,88.82,-0.19,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1307,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1307},"2026-01-05",88.31,89.029999,88.27,1.93,2.22,9500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":819,"percent_change":1139,"volume":1665,"transactions":9,"vwap":1664},"2026-01-02",87.29,87.38,86.74,87.080002,16800,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":478,"volume":1672,"transactions":9,"vwap":1670},"2025-12-31",86.63,86.32,86.47,-0.42,3500,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1678,"volume":1175,"transactions":9,"vwap":1677},"2025-12-30",87.11,86.73,86.89,0,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1677,"change":1325,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-12-29",86.85,86.93,86.76,0.08,10300,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-26",87.050003,86.56,86.82,0.03,8100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1194,"percent_change":1286,"volume":1699,"transactions":9,"vwap":1698},"2025-12-24",86.75,86.91,86.71,86.79,4600,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":467,"percent_change":1032,"volume":1705,"transactions":9,"vwap":1704},"2025-12-23",87.13,86.88,86.92,2400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1287,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-22",86.019997,86.17,85.82,86.13,-0.2,4000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":803,"percent_change":1374,"volume":1121,"transactions":9,"vwap":1718},"2025-12-19",86.29,86.5,86.3,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":869,"volume":1726,"transactions":9,"vwap":1724},"2025-12-18",86.14,86.27,85.74,85.85,0.29,10100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-17",86.22,86.23,85.56,-1.21,-1.39,2700,{"date":1736,"open":1737,"high":1738,"low":1689,"close":1739,"change":1740,"percent_change":1741,"volume":1121,"transactions":9,"vwap":1739},"2025-12-16",86.96,87,86.77,-3.15,-3.5,{"date":1743,"open":1744,"high":1744,"low":1267,"close":1745,"change":102,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-15",90.3,89.92,1.14,3900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1311,"percent_change":488,"volume":1753,"transactions":9,"vwap":1752},"2025-12-12",89.3,88.67,88.91,29900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1725,"percent_change":1120,"volume":812,"transactions":9,"vwap":1759},"2025-12-11",89.19,89.42,89.14,89.27,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":159,"percent_change":1764,"volume":1112,"transactions":9,"vwap":1763},"2025-12-10",88.2,88.98,0.84,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":304,"volume":1771,"transactions":9,"vwap":1769},"2025-12-09",88.59,88.14,88.24,0.17,4400,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":190,"volume":1778,"transactions":9,"vwap":1776},"2025-12-08",88.5,87.97,88.07,-0.31,2100,{"date":1780,"open":1252,"high":1781,"low":1252,"close":1782,"change":1639,"percent_change":1639,"volume":1783,"transactions":9,"vwap":1782},"2025-12-05",88.61,88.38,16200,{"date":1785,"open":1786,"high":1786,"low":1653,"close":1787,"change":1788,"percent_change":117,"volume":1734,"transactions":9,"vwap":1787},"2025-12-04",88.97,88.36,0.99,{"date":1790,"open":1677,"high":1791,"low":1683,"close":1791,"change":1792,"percent_change":869,"volume":1793,"transactions":9,"vwap":1791},"2025-12-03",87.37,0.3,1800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1650,"percent_change":1078,"volume":1705,"transactions":9,"vwap":1799},"2025-12-02",87.22,87.31,86.95,87.07,{"date":1801,"open":1738,"high":1802,"low":1738,"close":1802,"change":478,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-01",87.26,-0.55,1900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1194,"percent_change":1286,"volume":1606,"transactions":9,"vwap":1808},"2025-11-28",87.73,87.74,87.49,{"date":1811,"open":1812,"high":1775,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-26",87.5,87.87,1.3,1.5,6100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":869,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-25",85.87,86.57,85.64,0.39,1500,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1730,"change":803,"percent_change":1374,"volume":1771,"transactions":9,"vwap":1730},"2025-11-24",85.54,86.38,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":380,"percent_change":335,"volume":796,"transactions":9,"vwap":1832},"2025-11-21",85.18,85.98,85.78,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-20",85.59,83.87,83.88,-1.29,-1.51,11500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1448,"percent_change":1194,"volume":1747,"transactions":9,"vwap":1846},"2025-11-19",84.98,85.24,84.86,85.17,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-18",85.050003,85.46,84.91,85.28,-1.69,-1.94,7900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-17",87.67,87.71,86.65,86.97,-1.47,-1.66,25600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-14",88.52,88.66,88.34,88.44,1.08,1.24,6000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":711,"volume":1195,"transactions":9,"vwap":1878},"2025-11-13",88.22,87.24,87.36,-1.2,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":961,"percent_change":1886,"volume":1038,"transactions":9,"vwap":1885},"2025-11-12",88.6,88.83,88.49,88.56,0.48,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1768,"change":570,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1768},"2025-11-11",87.83,88.15,87.72,-0.1,2000,{"date":1895,"open":1896,"high":1897,"low":1858,"close":1897,"change":1898,"percent_change":1374,"volume":1899,"transactions":9,"vwap":1897},"2025-11-10",87.88,88.23,0.46,3800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":142,"percent_change":651,"volume":1906,"transactions":9,"vwap":1905},"2025-11-07",87.35,87.79,86.78,87.77,14500,{"date":1908,"open":1909,"high":1808,"low":1910,"close":1911,"change":304,"percent_change":1912,"volume":969,"transactions":9,"vwap":1911},"2025-11-06",87.65,87.2,87.45,0.22,{"date":1914,"open":1682,"high":1915,"low":1703,"close":1802,"change":371,"percent_change":839,"volume":796,"transactions":9,"vwap":1802},"2025-11-05",87.39,{"date":1917,"open":1918,"high":1919,"low":1796,"close":1920,"change":950,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-04",87.48,87.78,87.3,-0.71,3300,{"date":1924,"open":1905,"high":1925,"low":1926,"close":1927,"change":795,"percent_change":1037,"volume":1928,"transactions":9,"vwap":1927},"2025-11-03",87.99,87.69,87.92,3100,{"date":1930,"open":1931,"high":1932,"low":1300,"close":1889,"change":1912,"percent_change":122,"volume":1933,"transactions":9,"vwap":1889},"2025-10-31",87.96,88.050003,2200,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1639,"percent_change":1639,"volume":1939,"transactions":9,"vwap":1938},"2025-10-30",87.44,87.82,87.61,2500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1006,"percent_change":1102,"volume":1946,"transactions":9,"vwap":1945},"2025-10-29",88.029999,88.040001,87.43,87.59,7600,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":875,"percent_change":601,"volume":905,"transactions":9,"vwap":1951},"2025-10-28",88.17,88.69,88.46,{"date":1953,"open":1653,"high":1954,"low":1955,"close":1876,"change":1032,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1876},"2025-10-27",88.41,88.12,1.05,4300,{"date":1959,"open":1796,"high":1915,"low":1960,"close":1920,"change":1961,"percent_change":855,"volume":1962,"transactions":9,"vwap":1920},"2025-10-24",87.089996,0.36,3200,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1254,"percent_change":701,"volume":1771,"transactions":9,"vwap":1967},"2025-10-23",86.69,86.99,86.94,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1012,"percent_change":1973,"volume":1157,"transactions":9,"vwap":1972},"2025-10-22",87.029999,86.58,86.83,-0.34,{"date":1975,"open":1877,"high":1791,"low":1688,"close":1702,"change":354,"percent_change":1976,"volume":840,"transactions":9,"vwap":1702},"2025-10-21",-1.07,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1776,"change":761,"percent_change":1981,"volume":1606,"transactions":9,"vwap":1776},"2025-10-20",87.62,88.21,1.63,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1886,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-17",86.37,86.66,0.56,800,{"date":1989,"open":1990,"high":1990,"low":1711,"close":1991,"change":1605,"percent_change":875,"volume":1992,"transactions":9,"vwap":1991},"2025-10-16",86.34,86.18,1400,{"date":1994,"open":1995,"high":1996,"low":1821,"close":1997,"change":536,"percent_change":1815,"volume":1998,"transactions":9,"vwap":1997},"2025-10-15",85.81,86.2,85.97,4100,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":889,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",84,84.99,84.7,0.76,2600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":1672,"transactions":9,"vwap":2009},"2025-10-13",83.84,84.059998,83.74,0.97,1.17,{"date":2014,"open":2015,"high":2015,"low":26,"close":26,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":26},"2025-10-10",84.76,-3.18,-3.69,21800,{"date":2020,"open":1738,"high":1738,"low":1722,"close":1722,"change":1448,"percent_change":1194,"volume":2021,"transactions":9,"vwap":1722},"2025-10-09",3400,{"date":2023,"open":2024,"high":2025,"low":1996,"close":1827,"change":488,"percent_change":2026,"volume":2021,"transactions":9,"vwap":1827},"2025-10-08",86.46,86.49,-0.46,{"date":2028,"open":2029,"high":2029,"low":1904,"close":1904,"change":672,"percent_change":1839,"volume":2021,"transactions":9,"vwap":1904},"2025-10-07",87.54,{"date":2031,"open":1775,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-06",88.43,87.81,88.11,1.51,1.74,15300,{"date":2039,"open":2025,"high":2040,"low":2041,"close":2042,"change":1278,"percent_change":2036,"volume":1038,"transactions":9,"vwap":2042},"2025-10-03",87.019997,86.48,86.6,{"date":2044,"open":1849,"high":2045,"low":2046,"close":2045,"change":1325,"percent_change":1684,"volume":1594,"transactions":9,"vwap":2045},"2025-10-02",85.12,84.77,{"date":2048,"open":2049,"high":2050,"low":1843,"close":1849,"change":459,"percent_change":509,"volume":2051,"transactions":9,"vwap":1849},"2025-10-01",85.14,85.19,1600,{"date":2053,"open":2054,"high":2055,"low":1845,"close":2055,"change":439,"percent_change":1215,"volume":848,"transactions":9,"vwap":2055},"2025-09-30",85.22,85.23,{"date":2057,"open":1835,"high":2058,"low":1852,"close":2059,"change":107,"percent_change":1325,"volume":1778,"transactions":9,"vwap":2059},"2025-09-29",85.65,85.48,{"date":2061,"open":2062,"high":1826,"low":2063,"close":2064,"change":1691,"percent_change":2065,"volume":1734,"transactions":9,"vwap":2064},"2025-09-26",85.31,85.26,85.42,0.04,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2026,"percent_change":2071,"volume":1873,"transactions":9,"vwap":2070},"2025-09-25",85.43,85.089996,85.39,-0.54,{"date":2073,"open":1721,"high":1721,"low":1724,"close":1724,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1724},"2025-09-24",-0.45,-0.52,1300,{"date":2078,"open":2042,"high":2042,"low":1718,"close":1718,"change":1712,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1718},"2025-09-23",-0.23,1200,{"date":2082,"open":2083,"high":1717,"low":2084,"close":1717,"change":389,"percent_change":889,"volume":1699,"transactions":9,"vwap":1717},"2025-09-22",86.24,85.99,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1086,"volume":2092,"transactions":9,"vwap":2090},"2025-09-19",86.010002,86.080002,85.89,85.95,-0.81,2900,{"date":2094,"open":1717,"high":1683,"low":1717,"close":1683,"change":961,"percent_change":52,"volume":2095,"transactions":9,"vwap":1683},"2025-09-18",1100,{"date":2097,"open":2098,"high":1704,"low":1990,"close":1990,"change":1012,"percent_change":190,"volume":2099,"transactions":9,"vwap":1990},"2025-09-17",86.54,2300,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":701,"percent_change":1111,"volume":1804,"transactions":9,"vwap":2103},"2025-09-16",86.55,86.64,{"date":2105,"open":1730,"high":2106,"low":1730,"close":2106,"change":389,"percent_change":889,"volume":2107,"transactions":9,"vwap":2106},"2025-09-15",86.51,600,{"date":2109,"open":2084,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":212,"volume":174,"transactions":9,"vwap":2111},"2025-09-12",86.050003,85.96,-0.53,{"date":2114,"open":2115,"high":2098,"low":2115,"close":2025,"change":1367,"percent_change":1592,"volume":2005,"transactions":9,"vwap":2025},"2025-09-11",86.12,{"date":2117,"open":2059,"high":2118,"low":2059,"close":1731,"change":1725,"percent_change":869,"volume":2076,"transactions":9,"vwap":1731},"2025-09-10",86.07,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1102,"percent_change":2124,"volume":2099,"transactions":9,"vwap":2122},"2025-09-09",84.96,85.27,84.87,-1.14,{"date":2126,"open":1723,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":1939,"transactions":9,"vwap":2127},"2025-09-08",86.25,85.6,1.91,2.26,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":819,"volume":2138,"transactions":9,"vwap":2136},"2025-09-05",84.62,84.74,84.25,84.34,0.51,1700,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1987,"transactions":9,"vwap":2142},"2025-09-04",83.55,83.83,0.81,0.98,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1448,"percent_change":1194,"volume":812,"transactions":9,"vwap":2148},"2025-09-03",82.24,83.019997,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":839,"percent_change":1420,"volume":2154,"transactions":9,"vwap":2153},"2025-09-02",82.58,83.25,83.13,2800,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":672,"volume":2107,"transactions":9,"vwap":2158},"2025-08-29",83.029999,83.18,-1.12,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":1615,"percent_change":132,"volume":2076,"transactions":9,"vwap":2164},"2025-08-28",84.12,84.38,84.3,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":1214,"percent_change":1545,"volume":1705,"transactions":9,"vwap":2168},"2025-08-27",83,83.65,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1286,"percent_change":459,"volume":1998,"transactions":9,"vwap":2173},"2025-08-26",83.41,83.95,83.92,{"date":2175,"open":2176,"high":2177,"low":2172,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-25",84.52,84.63,84.07,-1.01,-1.19,3600,{"date":2183,"open":2184,"high":1852,"low":2185,"close":2186,"change":974,"percent_change":2187,"volume":1672,"transactions":9,"vwap":2186},"2025-08-22",85.099998,85.07,85.080002,1.59,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1976,"percent_change":1518,"volume":1928,"transactions":9,"vwap":2192},"2025-08-21",83.98,84.15,83.75,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2079,"percent_change":1214,"volume":1734,"transactions":9,"vwap":2198},"2025-08-20",84.66,84.9,84.55,84.82,{"date":2200,"open":2069,"high":1846,"low":2201,"close":1849,"change":1420,"percent_change":2202,"volume":1957,"transactions":9,"vwap":1849},"2025-08-19",84.92,-0.07,{"date":2204,"open":2050,"high":2050,"low":2205,"close":2206,"change":2207,"percent_change":601,"volume":1699,"transactions":9,"vwap":2206},"2025-08-18",85,85.11,0.23,{"date":2209,"open":2196,"high":2121,"low":2210,"close":2211,"change":2212,"percent_change":761,"volume":1734,"transactions":9,"vwap":2211},"2025-08-15",84.68,84.88,1.18,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1803,"percent_change":2219,"volume":1873,"transactions":9,"vwap":2218},"2025-08-14",83.76,83.77,83.44,83.7,-0.65,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2135,"change":509,"percent_change":439,"volume":2154,"transactions":9,"vwap":2135},"2025-08-13",84.31,84.46,84.19,{"date":2226,"open":2227,"high":2223,"low":2227,"close":2223,"change":1815,"percent_change":2228,"volume":1939,"transactions":9,"vwap":2223},"2025-08-12",83.73,1.81,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":509,"percent_change":439,"volume":2092,"transactions":9,"vwap":2233},"2025-08-11",83.07,83.32,82.96,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":761,"volume":1893,"transactions":9,"vwap":2238},"2025-08-08",82.83,83.26,83.17,1.16,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":389,"percent_change":997,"volume":1778,"transactions":9,"vwap":2244},"2025-08-07",82.44,81.71,82.010002,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":201,"percent_change":2249,"volume":1823,"transactions":9,"vwap":2248},"2025-08-06",81.12,81.46,1.32,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1287,"percent_change":509,"volume":2255,"transactions":9,"vwap":2254},"2025-08-05",80.69,80.32,80.4,5800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":536,"percent_change":2260,"volume":2051,"transactions":9,"vwap":2259},"2025-08-04",79.94,80.57,1.6,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":998,"percent_change":2266,"volume":2154,"transactions":9,"vwap":2264},"2025-08-01",79.059998,79.3,78.93,0.89,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":1712,"percent_change":439,"volume":174,"transactions":9,"vwap":2271},"2025-07-31",79.19,78.49,78.6,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":1110,"percent_change":305,"volume":2277,"transactions":9,"vwap":2276},"2025-07-30",79.15,79.17,78.8,900,{"date":2279,"open":2276,"high":2280,"low":2281,"close":2282,"change":399,"percent_change":2075,"volume":2283,"transactions":9,"vwap":2282},"2025-07-29",79.040001,78.64,78.66,40300,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1734,"transactions":9,"vwap":2288},"2025-07-28",79.33,78.88,79.07,-1.37,-1.7,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1005,"percent_change":2295,"volume":1705,"transactions":9,"vwap":2294},"2025-07-25",80.17,80.44,-1.05,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1691,"percent_change":2065,"volume":2301,"transactions":9,"vwap":2300},"2025-07-24",81.53,81.7,81.29,5000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1027,"transactions":9,"vwap":2307},"2025-07-23",81.3,81.36,80.93,81.26,3.24,4.15,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":651,"percent_change":1886,"volume":2051,"transactions":9,"vwap":2313},"2025-07-22",77.85,78.019997,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":1992,"transactions":9,"vwap":2318},"2025-07-21",77.55,77.93,77.65,0.88,1.15,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1341,"percent_change":1086,"volume":2138,"transactions":9,"vwap":2325},"2025-07-18",77.11,76.71,76.77,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1886,"percent_change":263,"volume":1606,"transactions":9,"vwap":2329},"2025-07-17",77.07,77.49,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":1725,"percent_change":147,"volume":1778,"transactions":9,"vwap":2333},"2025-07-16",76.91,77.010002,76.65,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":911,"percent_change":72,"volume":2340,"transactions":9,"vwap":2339},"2025-07-15",77.21,76.64,76.72,3000,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1254,"percent_change":1110,"volume":2051,"transactions":9,"vwap":2345},"2025-07-14",77.3,77.61,77.56,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":910,"volume":2352,"transactions":9,"vwap":2350},"2025-07-11",77.59,77.33,77.45,-0.64,6900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":478,"volume":2360,"transactions":9,"vwap":2358},"2025-07-10",77.88,78.25,77.7,78.089996,-0.38,6200,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":305,"percent_change":2207,"volume":2095,"transactions":9,"vwap":2365},"2025-07-09",78.33,78.5,78.47,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":803,"percent_change":2370,"volume":2107,"transactions":9,"vwap":2369},"2025-07-08",78.22,78.29,0.58,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":1148,"volume":2376,"transactions":9,"vwap":2374},"2025-07-07",78.62,77.84,-1.81,13300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":795,"percent_change":1254,"volume":1771,"transactions":9,"vwap":2382},"2025-07-03",79.71,79.75,79.64,79.65,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":570,"percent_change":1448,"volume":1998,"transactions":9,"vwap":2387},"2025-07-02",79.32,79.58,79.56,{"date":2389,"open":2390,"high":2391,"low":2382,"close":2382,"change":2392,"percent_change":2393,"volume":2138,"transactions":9,"vwap":2382},"2025-07-01",79.81,79.9,-0.47,-0.59,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1461,"percent_change":1012,"volume":2340,"transactions":9,"vwap":2398},"2025-06-30",80.16,79.92,80.12,{"date":2400,"open":2401,"high":2259,"low":2293,"close":2402,"change":2403,"percent_change":2187,"volume":2404,"transactions":9,"vwap":2402},"2025-06-27",80.2,80.36,1.26,6400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1793,"transactions":9,"vwap":2408},"2025-06-26",78.97,79.099998,1.57,2.03,{"date":2412,"open":2413,"high":2344,"low":2413,"close":2414,"change":1214,"percent_change":190,"volume":2076,"transactions":9,"vwap":2414},"2025-06-25",77.5,77.53,{"date":2416,"open":2417,"high":2355,"low":2414,"close":2418,"change":2370,"percent_change":662,"volume":2021,"transactions":9,"vwap":2418},"2025-06-24",77.57,77.8,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":1822,"percent_change":2137,"volume":2154,"transactions":9,"vwap":2422},"2025-06-23",76.19,77.22,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-20",77.54,76.81,76.83,-1.35,-1.73,12100,{"date":2432,"open":2433,"high":2364,"low":2434,"close":2435,"change":2436,"percent_change":117,"volume":1962,"transactions":9,"vwap":2435},"2025-06-18",78.27,78.16,78.18,0.87,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1342,"percent_change":2179,"volume":1957,"transactions":9,"vwap":2441},"2025-06-17",77.79,77.24,77.31,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":2219,"volume":840,"transactions":9,"vwap":2446},"2025-06-16",78.42,78.74,78.099998,-0.51,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":612,"percent_change":2453,"volume":1705,"transactions":9,"vwap":2452},"2025-06-13",78.44,78.84,78.61,-0.83,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":819,"percent_change":132,"volume":1823,"transactions":9,"vwap":2457},"2025-06-12",79.050003,79.27,{"date":2459,"open":2460,"high":2407,"low":2461,"close":2282,"change":2202,"percent_change":570,"volume":1778,"transactions":9,"vwap":2282},"2025-06-11",78.9,78.63,{"date":2463,"open":2464,"high":2445,"low":2464,"close":2465,"change":811,"percent_change":1892,"volume":2076,"transactions":9,"vwap":2465},"2025-06-10",78.69,78.73,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":1044,"percent_change":107,"volume":1705,"transactions":9,"vwap":2470},"2025-06-09",78.87,79,78.81,{"date":2472,"open":2460,"high":2460,"low":2452,"close":2473,"change":1898,"percent_change":2474,"volume":1771,"transactions":9,"vwap":2473},"2025-06-06",78.76,0.59,{"date":2476,"open":2450,"high":2450,"low":2477,"close":2477,"change":1132,"percent_change":2478,"volume":1804,"transactions":9,"vwap":2477},"2025-06-05",78.3,-0.96,{"date":2480,"open":2276,"high":2275,"low":2276,"close":2263,"change":811,"percent_change":1892,"volume":2099,"transactions":9,"vwap":2263},"2025-06-04",{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2091,"percent_change":2179,"volume":1734,"transactions":9,"vwap":2485},"2025-06-03",79.34,78.99,79.14,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":102,"percent_change":2490,"volume":1933,"transactions":9,"vwap":2489},"2025-06-02",79.22,79.95,1.28,{"date":2492,"open":2493,"high":2494,"low":2281,"close":2495,"change":1912,"percent_change":2496,"volume":2021,"transactions":9,"vwap":2495},"2025-05-30",78.67,79.010002,78.94,0.28,{"date":2498,"open":2499,"high":2500,"low":2477,"close":2500,"change":142,"percent_change":855,"volume":1127,"transactions":9,"vwap":2500},"2025-05-29",78.56,78.72,{"date":2502,"open":2461,"high":2461,"low":2503,"close":2504,"change":711,"percent_change":1350,"volume":2181,"transactions":9,"vwap":2504},"2025-05-28",78.35,78.4,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2130,"volume":1873,"transactions":9,"vwap":2510},"2025-05-27",79.26,79.82,79.12,79.76,1.76,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":1616,"percent_change":1367,"volume":1699,"transactions":9,"vwap":2515},"2025-05-23",77.4,78,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":1110,"percent_change":305,"volume":1804,"transactions":9,"vwap":2519},"2025-05-22",77.089996,77.28,{"date":2521,"open":2522,"high":2439,"low":2523,"close":2523,"change":2112,"percent_change":1560,"volume":1933,"transactions":9,"vwap":2523},"2025-05-21",77.6,77.14,{"date":2525,"open":2526,"high":2374,"low":2526,"close":2527,"change":304,"percent_change":122,"volume":939,"transactions":9,"vwap":2527},"2025-05-20",77.39,77.67,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":304,"percent_change":122,"volume":1771,"transactions":9,"vwap":2531},"2025-05-19",76.88,77.48,76.67,{"date":2534,"open":2535,"high":2536,"low":2332,"close":2536,"change":1454,"percent_change":1986,"volume":1823,"transactions":9,"vwap":2536},"2025-05-16",77.019997,77.29,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":1367,"percent_change":1593,"volume":1987,"transactions":9,"vwap":2541},"2025-05-15",76.51,76.87,76.86,{"date":2543,"open":2427,"high":2427,"low":2544,"close":2544,"change":2478,"percent_change":1228,"volume":1705,"transactions":9,"vwap":2544},"2025-05-14",75.93,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":1341,"percent_change":1086,"volume":1873,"transactions":9,"vwap":2549},"2025-05-13",76.5,76.94,76.89,{"date":2551,"open":2329,"high":2344,"low":2552,"close":2344,"change":467,"percent_change":881,"volume":1606,"transactions":9,"vwap":2344},"2025-05-12",77.15,{"date":2554,"open":2526,"high":2526,"low":2555,"close":2556,"change":2557,"percent_change":2557,"volume":2005,"transactions":9,"vwap":2556},"2025-05-09",76.75,76.82,0.01,{"date":2559,"open":2560,"high":2561,"low":2426,"close":2426,"change":1111,"percent_change":1188,"volume":2404,"transactions":9,"vwap":2426},"2025-05-08",76.9,77,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":1359,"percent_change":354,"volume":1939,"transactions":9,"vwap":2566},"2025-05-07",76.95,77.2,76.66,{"date":2568,"open":2569,"high":2526,"low":2441,"close":2526,"change":1037,"percent_change":701,"volume":1933,"transactions":9,"vwap":2526},"2025-05-06",77.32,{"date":2571,"open":2337,"high":2572,"low":2552,"close":2536,"change":137,"percent_change":1070,"volume":1140,"transactions":9,"vwap":2536},"2025-05-05",77.44,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1138,"percent_change":2319,"volume":1699,"transactions":9,"vwap":2578},"2025-05-02",76.61,76.78,76.45,76.63,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":190,"percent_change":2026,"volume":1157,"transactions":9,"vwap":2584},"2025-05-01",76.029999,76.28,75.77,75.96,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":399,"percent_change":2112,"volume":939,"transactions":9,"vwap":2588},"2025-04-30",75.76,76.31,75.39,{"date":2591,"open":2592,"high":2541,"low":2593,"close":2339,"change":142,"percent_change":961,"volume":2181,"transactions":9,"vwap":2339},"2025-04-29",76.47,76.33,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":881,"percent_change":2599,"volume":956,"transactions":9,"vwap":2597},"2025-04-28",75.62,76.4,75.61,1.37,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":651,"percent_change":52,"volume":1893,"transactions":9,"vwap":2603},"2025-04-25",75.11,75.37,74.98,{"date":2606,"open":2607,"high":2608,"low":176,"close":2608,"change":525,"percent_change":1138,"volume":1699,"transactions":9,"vwap":2608},"2025-04-24",74.7,75,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2612,"change":2065,"percent_change":1044,"volume":2613,"transactions":9,"vwap":2612},"2025-04-23",75.22,74.5,4700,{"date":180,"open":2615,"high":2616,"low":2617,"close":2618,"change":1639,"percent_change":1691,"volume":1771,"transactions":9,"vwap":2618},74.44,74.83,74.39,74.46]