[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JXI":3,"homepage-market-summary":30,"stock-historical-JXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JXI","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 Global Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9091,2.25342,"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},77.46,77.34,77.92,77.26,76.94,0.52,0.68,20388.672938,90.089996,76.183,35033.834742956,9.2,5038,{"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},69.8,28387,10361258.685739,9.58,"2025-04-22",[182,185,193,202,211,221,230,239,249,260,270,280,291,301,310,320,330,341,349,359,369,377,388,397,406,417,428,439,450,459,467,477,486,496,505,515,523,532,542,550,560,569,579,589,598,607,617,628,637,647,658,668,677,687,696,706,715,723,733,744,753,761,766,774,783,790,799,807,816,824,833,839,847,854,861,868,874,883,887,893,899,904,909,913,918,924,931,937,944,950,956,963,969,974,982,989,996,1004,1010,1018,1024,1029,1034,1040,1048,1056,1065,1073,1079,1085,1092,1100,1107,1115,1123,1128,1134,1138,1144,1150,1157,1163,1171,1177,1184,1189,1192,1198,1206,1211,1218,1223,1231,1234,1240,1246,1254,1260,1266,1272,1279,1285,1293,1297,1305,1311,1316,1323,1329,1334,1341,1348,1355,1363,1367,1372,1376,1381,1387,1393,1401,1404,1408,1415,1420,1428,1435,1441,1447,1454,1459,1464,1468,1474,1479,1485,1491,1497,1504,1510,1516,1519,1528,1535,1539,1546,1553,1558,1566,1571,1577,1584,1589,1597,1601,1608,1615,1620,1625,1631,1639,1645,1647,1653,1656,1662,1668,1674,1678,1684,1692,1697,1702,1706,1714,1719,1724,1729,1736,1741,1747,1750,1754,1758,1763,1768,1772,1779,1785,1791,1796,1801,1805,1810,1815,1820,1823,1827,1831,1834,1840,1844,1848,1852,1856,1860,1865,1869,1872,1876,1881,1887,1891,1895,1899,1903,1908,1915,1922,1929,1934,1940,1946,1952,1957,1963,1968,1974,1980,1986,1992,1998,2001,2007,2013,2019,2025,2030,2035,2041,2047,2053,2058,2062,2068,2072,2076,2081,2086,2089,2094,2098,2103,2109,2114,2120,2124,2130,2133,2140,2145,2150,2154,2159,2163,2167,2172,2179,2184,2190,2196,2201,2206,2213,2219,2225,2231,2235,2238,2244,2250,2254,2258,2266,2272,2278,2285,2292,2296,2300,2305,2310,2315,2318,2321,2325,2329,2333,2337,2343,2348,2353,2357,2363,2367,2373,2375,2379,2388,2393,2397,2402,2409,2415,2419,2424,2429,2435,2442,2446,2451,2456,2461,2466,2471],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},394,77.5705,{"date":186,"open":187,"high":21,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",76.74,0.05,0.07,32512.847104,491,76.6195,{"date":194,"open":17,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",77.57,76.89,-0.31,-0.4,85731.127563,1061,77.178,{"date":203,"open":204,"high":20,"low":205,"close":206,"change":152,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",76.43,76.2806,77.2,0.46,23978.682655,518,76.7546,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",77.21,76.5107,76.85,-0.49,-0.63,30467.208382,505,76.8607,{"date":222,"open":223,"high":224,"low":225,"close":18,"change":226,"percent_change":147,"volume":227,"transactions":228,"vwap":229},"2026-09-25",77.19,77.4,76.6312,0.29,20080.970041,380,77.0168,{"date":231,"open":195,"high":195,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",76.95,77.05,-0.56,-0.72,47591.69086,594,77.1953,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",78.62,77.52,77.61,-1.39,-1.76,48280.972574,747,77.7203,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",79.09,79.35,78.9,79,-0.15,-0.19,22963.37159,326,79.1443,{"date":261,"open":252,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",79.4786,78.985,79.15,-0.08,-0.1,21659.710933,290,79.2322,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",79.75,79.2255,79.23,-1.15,-1.43,20120.446751,375,79.4307,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",80.12,80.44,79.91,80.38,0.88,1.11,141709.415908,664,80.2517,{"date":292,"open":293,"high":282,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",79.86,79.32,79.5,0.27,0.34,277496.789825,912,79.9572,{"date":302,"open":303,"high":303,"low":304,"close":274,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",79.78,79.1,-0.34,-0.43,1148329.168787,1155,79.4177,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",80.35,80.3962,79.57,-1.3619,-1.68,51789.87263,389,79.6542,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",81.66,80.93,80.9319,-0.1081,-0.13,18707.579109,265,81.1194,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",81.63,81.68,81.01,81.04,-0.47,-0.58,5531.932633,271,81.2965,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":235,"volume":346,"transactions":347,"vwap":348},"2026-09-09",82.38,81.51,-0.59,3657.70223,315,81.681,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",81.42,82.39,82.1,0.45,0.55,18307.458471,238,81.9684,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",81.17,81.71,81.65,0.23,0.28,7641.530296,227,81.569,{"date":370,"open":334,"high":371,"low":334,"close":351,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",81.6699,0.5381,0.67,5588.476882,173,81.3165,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",80.71,80.91,80.06,80.8819,-0.2181,-0.27,19377.834984,428,80.5348,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":364,"volume":394,"transactions":395,"vwap":396},"2026-09-01",80.78,81.1,80.5738,0.19,9554.831004,229,80.8461,{"date":398,"open":399,"high":400,"low":401,"close":380,"change":217,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",80.83,80.96,80.61,-0.77,15704.091721,337,80.8048,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",82.26,82.32,81.24,81.54,-0.42,-0.51,10043.774417,353,81.7269,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",81.99,82,81.48,81.96,-0.57,-0.69,51861.461937,364,81.7348,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",82.51,82.72,82.46,82.53,-0.0319,-0.04,37560.936428,245,82.5934,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",82.31,82.6406,82.105,82.5619,0.4569,0.56,12511.827678,215,82.4747,{"date":451,"open":452,"high":453,"low":454,"close":443,"change":455,"percent_change":38,"volume":456,"transactions":457,"vwap":458},"2026-08-24",81.55,82.15,81.5,0.595,31677.643517,223,81.8836,{"date":460,"open":461,"high":461,"low":344,"close":344,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",83.16,-1.4,-1.69,8952.44445,279,82.1361,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":255,"volume":474,"transactions":475,"vwap":476},"2026-08-20",82.98,83.5,82.78,82.91,-0.1279,17647.699683,218,82.9332,{"date":478,"open":479,"high":470,"low":480,"close":481,"change":482,"percent_change":112,"volume":483,"transactions":484,"vwap":485},"2026-08-19",83.48,82.741,83.0379,-0.0121,38052.617634,235,82.862,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":265,"volume":493,"transactions":494,"vwap":495},"2026-08-18",83.41,83.83,83.0239,83.05,-0.07,71570.803464,465,83.4996,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":266,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",83.26,82.5818,83.12,-0.12,10656.622452,277,82.9404,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",82.96,83.36,83.22,0.0808,0.1,9624.974574,246,83.1789,{"date":516,"open":517,"high":508,"low":517,"close":518,"change":519,"percent_change":511,"volume":520,"transactions":521,"vwap":522},"2026-08-13",82.97,83.1392,0.0792,9343.749766,225,83.0958,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":22,"volume":530,"transactions":395,"vwap":531},"2026-08-12",82.88,83.15,82.809,83.06,0.4302,7257.08451,82.9629,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",82.11,82.82,82.6298,0.5298,0.65,20381.135198,205,82.4376,{"date":543,"open":544,"high":544,"low":545,"close":353,"change":546,"percent_change":547,"volume":548,"transactions":404,"vwap":549},"2026-08-10",82.68,81.955,-0.94,-1.13,16651.909142,82.1881,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":38,"volume":557,"transactions":558,"vwap":559},"2026-08-07",82.67,83.29,82.555,83.04,0.6024,11864.572561,262,82.8935,{"date":561,"open":562,"high":562,"low":563,"close":541,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",83.56,82.3,-0.2724,-0.33,18582.457042,247,82.6177,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",83.69,82.5,82.71,-0.88,-1.05,11116.622228,266,82.79,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",83.97,82.855,83.59,-0.18,-0.21,27202.136636,302,83.4787,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":107,"percent_change":189,"volume":595,"transactions":596,"vwap":597},"2026-08-03",83.76,83.9424,83.3,83.77,42037.716598,327,83.6524,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":565,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",84.01,84.14,83.71,-0.39,10966.686864,228,83.9378,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":511,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",84.49,84.7253,83.8425,84.04,0.12,9209.502354,167,84.0669,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",85.08,85.2,83.861,83.94,-1.01,-1.19,10901.507595,221,84.55,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":540,"vwap":636},"2026-07-28",85.38,86.16,84.95,-0.52,-0.61,6475.911983,85.5976,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",86.46,85.41,85.47,-0.86,-1,19492.323043,305,86.1754,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",86.4967,86.8799,86.29,86.33,0.14,0.16,21202.328205,249,86.5633,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":326,"volume":665,"transactions":666,"vwap":667},"2026-07-23",85.57,86.39,85.44,86.19,-0.11,14227.746989,216,85.798,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",85.19,86.3,1.72,2.03,6980.65967,309,85.8651,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":188,"volume":684,"transactions":685,"vwap":686},"2026-07-21",84.59,84.76,84.22,84.58,0.04,12204.59836,372,84.5248,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":412,"percent_change":216,"volume":693,"transactions":694,"vwap":695},"2026-07-20",85.21,85.46,84.53,84.54,9945.841527,293,84.8449,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",85.68,86.235,84.93,84.96,0.02,20177.826175,319,85.5927,{"date":707,"open":708,"high":619,"low":627,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",84.75,84.94,-0.145,-0.17,13621.19347,304,84.8214,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":423,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",85.84,85.085,-0.67,6488.074445,258,85.5025,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":147,"volume":730,"transactions":731,"vwap":732},"2026-07-14",85.87,86.3601,85.58,85.655,0.325,24599.297507,445,86.0361,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",85.18,85.585,85.0901,85.33,0.5,0.59,15194.611766,369,85.3456,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",84.72,85.11,84.68,84.83,0.11,0.13,90200,{"date":754,"open":755,"high":756,"low":757,"close":746,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":746},"2026-07-09",85.089996,85.15,84.6,-0.25,-0.29,22600,{"date":762,"open":670,"high":763,"low":700,"close":764,"change":412,"percent_change":216,"volume":765,"transactions":9,"vwap":764},"2026-07-08",85.32,84.97,10000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",85.17,86.23,85.39,0.41,0.48,22800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",85.54,85.66,84.77,84.98,-0.53,-0.62,20700,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",84.41,85.51,1.81,2.16,15600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",84.47,84.48,83.53,83.7,-1.27,-1.49,56900,{"date":800,"open":801,"high":802,"low":803,"close":764,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":764},"2026-06-30",85.63,85.64,84.86,-0.91,-1.06,14700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",85.93,86,85.45,85.88,0.36,0.42,62900,{"date":817,"open":818,"high":717,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",85.55,85.43,85.52,0.22,0.26,12500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",85.010002,85.56,84.91,85.3,0.91,1.08,48100,{"date":834,"open":591,"high":835,"low":591,"close":836,"change":772,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-24",84.46,84.39,0.57,9200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":813,"volume":846,"transactions":9,"vwap":844},"2026-06-23",83.46,84.12,83.24,83.91,0.3,55900,{"date":848,"open":849,"high":622,"low":850,"close":851,"change":852,"percent_change":853,"volume":752,"transactions":9,"vwap":851},"2026-06-22",83.32,83.17,83.61,0.37,0.44,{"date":855,"open":856,"high":857,"low":858,"close":843,"change":859,"percent_change":852,"volume":860,"transactions":9,"vwap":843},"2026-06-18",83.11,83.93,82.93,0.31,33500,{"date":862,"open":863,"high":864,"low":865,"close":858,"change":866,"percent_change":796,"volume":867,"transactions":9,"vwap":858},"2026-06-17",83.78,83.89,82.74,-1.07,66800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":393,"percent_change":364,"volume":873,"transactions":9,"vwap":872},"2026-06-16",83.85,84.57,84,13800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",83.57,84.029999,83.34,83.81,-0.78,-0.92,23200,{"date":884,"open":601,"high":885,"low":601,"close":679,"change":142,"percent_change":147,"volume":886,"transactions":9,"vwap":679},"2026-06-12",84.82,12800,{"date":888,"open":889,"high":692,"low":872,"close":890,"change":286,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",84.07,84.27,1.06,15400,{"date":894,"open":895,"high":795,"low":896,"close":897,"change":255,"percent_change":584,"volume":898,"transactions":9,"vwap":897},"2026-06-10",83.58,83.33,83.39,12700,{"date":900,"open":507,"high":901,"low":525,"close":901,"change":830,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",83.54,1.1,42400,{"date":905,"open":864,"high":864,"low":906,"close":906,"change":907,"percent_change":908,"volume":898,"transactions":9,"vwap":906},"2026-06-08",82.63,-1.22,-1.45,{"date":910,"open":901,"high":601,"low":911,"close":870,"change":127,"percent_change":772,"volume":912,"transactions":9,"vwap":870},"2026-06-05",83.47,16300,{"date":914,"open":915,"high":571,"low":552,"close":915,"change":916,"percent_change":538,"volume":917,"transactions":9,"vwap":915},"2026-06-04",83.45,0.54,14600,{"date":919,"open":509,"high":920,"low":472,"close":472,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":472},"2026-06-03",83.98,-0.3,-0.36,16800,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",82.42,83.21,1.04,1.27,64900,{"date":932,"open":553,"high":553,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",82.17,-1.88,-2.24,38600,{"date":938,"open":939,"high":940,"low":879,"close":941,"change":197,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",84.34,84.44,84.050003,-0.37,35300,{"date":945,"open":620,"high":946,"low":939,"close":947,"change":643,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-28",85.22,84.36,-1.17,15900,{"date":951,"open":811,"high":811,"low":952,"close":953,"change":954,"percent_change":574,"volume":955,"transactions":9,"vwap":953},"2026-05-27",85.13,85.36,-0.76,18800,{"date":957,"open":651,"high":958,"low":959,"close":960,"change":127,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",86.56,86.019997,86.12,0.47,29200,{"date":964,"open":965,"high":966,"low":620,"close":967,"change":364,"percent_change":296,"volume":968,"transactions":9,"vwap":967},"2026-05-22",85.53,85.76,85.72,34300,{"date":970,"open":627,"high":971,"low":627,"close":971,"change":972,"percent_change":973,"volume":917,"transactions":9,"vwap":971},"2026-05-21",85.49,0.82,0.97,{"date":975,"open":871,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",84.87,84.45,84.67,0.43,0.51,12000,{"date":983,"open":984,"high":985,"low":479,"close":986,"change":740,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-19",83.52,84.28,84.24,0.71,85700,{"date":990,"open":583,"high":991,"low":992,"close":993,"change":994,"percent_change":38,"volume":995,"transactions":9,"vwap":993},"2026-05-18",83.72,83.13,83.65,0.61,27200,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",84.51,83,83.040001,-2.22,-2.6,29300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":654,"percent_change":393,"volume":1009,"transactions":9,"vwap":1008},"2026-05-14",85.28,85,85.26,20900,{"date":1011,"open":1012,"high":763,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",85.29,84.79,85.099998,-0.73,-0.85,25900,{"date":1019,"open":802,"high":960,"low":1020,"close":1021,"change":711,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",85.31,85.83,-0.2,15100,{"date":1025,"open":966,"high":1026,"low":967,"close":810,"change":373,"percent_change":1027,"volume":1028,"transactions":9,"vwap":810},"2026-05-11",86.13,0.79,14400,{"date":1030,"open":1031,"high":1032,"low":670,"close":738,"change":585,"percent_change":758,"volume":1033,"transactions":9,"vwap":738},"2026-05-08",86.040001,86.15,25800,{"date":1035,"open":1036,"high":1036,"low":971,"close":776,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":776},"2026-05-07",86.64,-1.44,-1.66,26200,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",87.88,86.92,86.98,-0.7,-0.8,24400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":147,"volume":1055,"transactions":9,"vwap":1053},"2026-05-05",87.63,88.12,87.44,87.68,0.33,9400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",87.47,88.099998,87.11,87.35,-0.9,-1.02,34200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":216,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",88.7,89.29,88.19,88.25,-0.55,28100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":886,"transactions":9,"vwap":1076},"2026-04-30",87.099998,88.74,2.45,2.84,{"date":1080,"open":1060,"high":1081,"low":631,"close":651,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":651},"2026-04-29",87.23,-1.52,-1.73,40000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":821,"percent_change":122,"volume":1091,"transactions":9,"vwap":1090},"2026-04-28",87.84,87.96,87.52,87.81,53100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",87.83,88.080002,87.56,87.59,-0.02,49800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":364,"percent_change":822,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",87.24,87.71,87.18,87.61,9600,{"date":1108,"open":1109,"high":1110,"low":1026,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",86.25,87.41,87.38,1.69,1.97,32900,{"date":1116,"open":1117,"high":1118,"low":801,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",86.43,86.62,85.69,0.15,0.18,21900,{"date":1124,"open":1104,"high":1104,"low":776,"close":776,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":776},"2026-04-21",-1.37,-1.58,16100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":759,"percent_change":565,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",87.25,87.5,86.91,11000,{"date":1135,"open":1105,"high":1105,"low":1136,"close":1137,"change":719,"percent_change":954,"volume":1003,"transactions":9,"vwap":1137},"2026-04-17",86.49,87.2,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":511,"percent_change":750,"volume":1143,"transactions":9,"vwap":1141},"2026-04-16",87.79,87.87,87.33,8500,{"date":1145,"open":1146,"high":1146,"low":1096,"close":1147,"change":1148,"percent_change":1149,"volume":955,"transactions":9,"vwap":1147},"2026-04-15",88.31,87.77,-0.65,-0.74,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":751,"percent_change":1120,"volume":1156,"transactions":9,"vwap":1155},"2026-04-14",88.32,88.6,87.85,88.42,13300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1062,"percent_change":623,"volume":1162,"transactions":9,"vwap":1161},"2026-04-13",88.77,87.78,88.29,42500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":585,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-10",89.51,89.75,89.12,89.19,-0.23,29500,{"date":1172,"open":1173,"high":25,"low":1173,"close":1174,"change":972,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",88.47,89.4,0.93,48700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1027,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",88.69,87.6,88.58,0.69,51800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":354,"percent_change":980,"volume":760,"transactions":9,"vwap":1188},"2026-04-07",87.16,87.91,87.89,{"date":1190,"open":1050,"high":1160,"low":1191,"close":1052,"change":664,"percent_change":326,"volume":981,"transactions":9,"vwap":1052},"2026-04-06",87.36,{"date":1193,"open":1194,"high":1195,"low":958,"close":1196,"change":853,"percent_change":980,"volume":1197,"transactions":9,"vwap":1196},"2026-04-02",86.74,87.74,87.55,37800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1060,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1060},"2026-04-01",86.8,87.39,86.67,0.77,0.89,85500,{"date":1207,"open":960,"high":1117,"low":1006,"close":1208,"change":355,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-31",86.34,0.64,45200,{"date":1212,"open":717,"high":1213,"low":819,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",86.24,85.79,1.17,1.38,26600,{"date":1219,"open":940,"high":630,"low":1220,"close":1221,"change":511,"percent_change":613,"volume":1222,"transactions":9,"vwap":1221},"2026-03-27",84.42,84.62,15000,{"date":1224,"open":1225,"high":1226,"low":986,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",84.37,84.7,84.52,-0.41,-0.48,16000,{"date":1232,"open":755,"high":641,"low":778,"close":700,"change":137,"percent_change":132,"volume":1233,"transactions":9,"vwap":700},"2026-03-25",17000,{"date":1235,"open":1236,"high":1237,"low":1236,"close":890,"change":1054,"percent_change":1238,"volume":1239,"transactions":9,"vwap":890},"2026-03-24",83.37,84.88,0.39,26000,{"date":1241,"open":842,"high":1242,"low":1243,"close":622,"change":1244,"percent_change":830,"volume":1245,"transactions":9,"vwap":622},"2026-03-23",84.5,83.62,0.76,88000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",86.31,82.94,83.18,-3.38,-3.9,38800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":958,"change":584,"percent_change":585,"volume":1259,"transactions":9,"vwap":958},"2026-03-19",86.26,86.86,85.73,38700,{"date":1261,"open":1089,"high":1089,"low":1262,"close":1194,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1194},"2026-03-18",86.69,-1.21,-1.38,63400,{"date":1267,"open":1268,"high":1269,"low":1188,"close":1270,"change":653,"percent_change":654,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",88.52,88.56,87.95,22500,{"date":1273,"open":1274,"high":1275,"low":1201,"close":1090,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1090},"2026-03-16",87.99,88,0.7,0.8,21000,{"date":1280,"open":1281,"high":1094,"low":1282,"close":1060,"change":916,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1060},"2026-03-13",87.29,86.95,0.62,27600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":22,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",85.82,87.12,85.61,86.57,0.6,24500,{"date":1294,"open":651,"high":661,"low":967,"close":1295,"change":780,"percent_change":634,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",86.050003,14900,{"date":1298,"open":1299,"high":1058,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-10",86.88,86.52,86.58,-0.14,-0.16,17100,{"date":1306,"open":966,"high":1307,"low":1308,"close":1309,"change":152,"percent_change":771,"volume":1310,"transactions":9,"vwap":1309},"2026-03-09",86.83,85.23,86.72,30500,{"date":1312,"open":1313,"high":1118,"low":1314,"close":1315,"change":759,"percent_change":565,"volume":1143,"transactions":9,"vwap":1315},"2026-03-06",85.99,85.78,86.37,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1016,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-05",86.94,86.18,86.66,-0.97,25300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1325,"change":961,"percent_change":916,"volume":1328,"transactions":9,"vwap":1325},"2026-03-04",87.51,87.72,87,26800,{"date":1330,"open":1117,"high":1325,"low":770,"close":1331,"change":1126,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",87.040001,-1.78,50900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1045,"percent_change":880,"volume":1340,"transactions":9,"vwap":1339},"2026-03-02",88.36,88.98,88.2,88.62,84300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":52,"percent_change":355,"volume":1347,"transactions":9,"vwap":1346},"2026-02-27",88.73,89.56,88.59,89.32,78900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":584,"percent_change":1022,"volume":1354,"transactions":9,"vwap":1353},"2026-02-26",88.91,88.97,88.43,88.83,33000,{"date":1356,"open":1352,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-25",89.089996,87.76,89.010002,0.81,0.92,74800,{"date":1364,"open":1097,"high":1338,"low":1186,"close":1338,"change":1365,"percent_change":902,"volume":1366,"transactions":9,"vwap":1338},"2026-02-24",0.96,35700,{"date":1368,"open":1369,"high":1096,"low":1370,"close":1102,"change":132,"percent_change":66,"volume":1371,"transactions":9,"vwap":1102},"2026-02-23",86.9,86.77,63900,{"date":1373,"open":1374,"high":1301,"low":717,"close":639,"change":739,"percent_change":1375,"volume":1278,"transactions":9,"vwap":639},"2026-02-20",86.35,0.58,{"date":1377,"open":1020,"high":1295,"low":1378,"close":1379,"change":750,"percent_change":751,"volume":1380,"transactions":9,"vwap":1379},"2026-02-19",85.25,85.96,30100,{"date":1382,"open":1383,"high":1383,"low":966,"close":1384,"change":1385,"percent_change":1264,"volume":1386,"transactions":9,"vwap":1384},"2026-02-18",87.27,85.85,-1.2,20800,{"date":1388,"open":1389,"high":1358,"low":1390,"close":1391,"change":1098,"percent_change":1098,"volume":1392,"transactions":9,"vwap":1391},"2026-02-17",87.48,86.87,87.050003,31900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-13",85.37,87.19,87.07,1.39,1.62,44600,{"date":1402,"open":976,"high":1032,"low":976,"close":698,"change":132,"percent_change":1361,"volume":1403,"transactions":9,"vwap":698},"2026-02-12",31600,{"date":1405,"open":940,"high":709,"low":985,"close":1406,"change":45,"percent_change":59,"volume":1407,"transactions":9,"vwap":1406},"2026-02-11",84.9,20200,{"date":1409,"open":509,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":59,"volume":1414,"transactions":9,"vwap":1412},"2026-02-10",84.31,83.07,83.9,0.99,37500,{"date":1416,"open":1417,"high":507,"low":1418,"close":472,"change":837,"percent_change":1182,"volume":1419,"transactions":9,"vwap":472},"2026-02-09",82.41,82.24,31800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1203,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-06",82.48,82.76,81.77,82.34,0.94,11600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":942,"percent_change":1434,"volume":1210,"transactions":9,"vwap":1433},"2026-02-05",81.49,81.89,81.34,81.57,-0.45,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":702,"percent_change":702,"volume":1440,"transactions":9,"vwap":1439},"2026-02-04",82.56,81.81,81.94,12400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":287,"percent_change":1446,"volume":823,"transactions":9,"vwap":1445},"2026-02-03",80.82,81.93,81.92,1.37,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":881,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",81.76,80.67,80.81,-0.75,13600,{"date":1455,"open":1424,"high":1456,"low":1457,"close":1458,"change":412,"percent_change":413,"volume":949,"transactions":9,"vwap":1458},"2026-01-30",81.87,81.050003,81.56,{"date":1460,"open":453,"high":1461,"low":452,"close":1462,"change":821,"percent_change":296,"volume":1463,"transactions":9,"vwap":1462},"2026-01-29",82.23,81.98,9000,{"date":1465,"open":1466,"high":419,"low":1467,"close":1449,"change":664,"percent_change":326,"volume":1055,"transactions":9,"vwap":1449},"2026-01-28",81.73,81.37,{"date":1469,"open":399,"high":1470,"low":1471,"close":1456,"change":1472,"percent_change":1473,"volume":949,"transactions":9,"vwap":1456},"2026-01-27",81.95,80.7,1.28,1.59,{"date":1475,"open":1476,"high":380,"low":1476,"close":1477,"change":1277,"percent_change":45,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",80.36,80.59,98700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":188,"percent_change":107,"volume":1156,"transactions":9,"vwap":1484},"2026-01-23",79.8,79.88,79.37,79.79,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":255,"percent_change":256,"volume":1490,"transactions":9,"vwap":1489},"2026-01-22",80.32,79.48,79.74,16600,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":296,"percent_change":297,"volume":1496,"transactions":9,"vwap":1495},"2026-01-21",80.18,79.38,79.89,58900,{"date":1498,"open":1499,"high":1493,"low":1500,"close":1501,"change":1045,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",79.97,79.54,79.62,-0.87,23400,{"date":1505,"open":1506,"high":1507,"low":1500,"close":1487,"change":1508,"percent_change":511,"volume":1509,"transactions":9,"vwap":1487},"2026-01-16",79.71,80.33,0.08,209000,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":52,"percent_change":994,"volume":1515,"transactions":9,"vwap":1514},"2026-01-15",79.84,80.42,80.24,17500,{"date":1517,"open":1518,"high":1512,"low":1518,"close":272,"change":1203,"percent_change":973,"volume":823,"transactions":9,"vwap":272},"2026-01-14",79.07,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-13",78.8,79.019997,78.47,78.98,-0.05,-0.06,21700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1526,"percent_change":265,"volume":1534,"transactions":9,"vwap":1533},"2026-01-12",78.86,79.21,78.77,79.029999,19500,{"date":1536,"open":1537,"high":1494,"low":1538,"close":1538,"change":1209,"percent_change":972,"volume":981,"transactions":9,"vwap":1538},"2026-01-09",79.14,79.089996,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":822,"volume":1545,"transactions":9,"vwap":1543},"2026-01-08",78.31,78.7,78.45,0.2,20000,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":462,"volume":1552,"transactions":9,"vwap":1550},"2026-01-07",79.65,78.040001,78.25,-1.11,33300,{"date":1554,"open":1494,"high":314,"low":1555,"close":1556,"change":859,"percent_change":1238,"volume":1557,"transactions":9,"vwap":1556},"2026-01-06",78.97,79.36,62600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":306,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-05",79.58,79.69,78.16,79.050003,-0.54,76300,{"date":1567,"open":1568,"high":1561,"low":254,"close":1488,"change":1569,"percent_change":891,"volume":1570,"transactions":9,"vwap":1488},"2026-01-02",79.080002,0.83,19700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":603,"percent_change":216,"volume":1576,"transactions":9,"vwap":1575},"2025-12-31",78.96,78.99,78.65,9900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":822,"percent_change":1054,"volume":1583,"transactions":9,"vwap":1582},"2025-12-30",78.95,79.11,78.81,79.040001,12900,{"date":1585,"open":1575,"high":1586,"low":1575,"close":1587,"change":511,"percent_change":751,"volume":1588,"transactions":9,"vwap":1587},"2025-12-29",79.059998,78.78,18500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1098,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-26",78.66,78.73,78.39,78.68,-0.03,10800,{"date":1598,"open":1543,"high":1542,"low":1599,"close":1542,"change":852,"percent_change":961,"volume":1600,"transactions":9,"vwap":1542},"2025-12-24",78.4,6600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":52,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-23",77.98,78.5,78.33,0.63,57200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1614,"volume":823,"transactions":9,"vwap":1613},"2025-12-22",77.45,77.93,77.29,77.84,0,{"date":1616,"open":1593,"high":1617,"low":1618,"close":1613,"change":1228,"percent_change":633,"volume":1619,"transactions":9,"vwap":1613},"2025-12-19",78.58,77.72,10200,{"date":1621,"open":1622,"high":1523,"low":1623,"close":1550,"change":1606,"percent_change":1360,"volume":1624,"transactions":9,"vwap":1550},"2025-12-18",78.059998,78.010002,74700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":633,"percent_change":719,"volume":886,"transactions":9,"vwap":1630},"2025-12-17",78.15,78.22,77.48,77.62,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-16",78.55,77.67,78.14,-1.26,-1.59,18100,{"date":1640,"open":274,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":831,"volume":1644,"transactions":9,"vwap":1641},"2025-12-15",79.4,78.94,0.85,16400,{"date":1646,"open":1532,"high":1521,"low":1633,"close":1633,"change":1022,"percent_change":758,"volume":789,"transactions":9,"vwap":1633},"2025-12-12",{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":297,"percent_change":979,"volume":1652,"transactions":9,"vwap":1651},"2025-12-11",78.41,78.79,78.75,15700,{"date":1654,"open":1628,"high":1655,"low":1611,"close":1649,"change":750,"percent_change":653,"volume":838,"transactions":9,"vwap":1649},"2025-12-10",78.44,{"date":1657,"open":1521,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1278,"transactions":9,"vwap":1659},"2025-12-09",78.83,78.3,-0.22,-0.28,{"date":1663,"open":1664,"high":1664,"low":1649,"close":1665,"change":1148,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-08",79.34,78.52,-0.82,13100,{"date":1669,"open":1670,"high":1670,"low":1537,"close":1671,"change":423,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-05",79.92,79.17,-0.71,23500,{"date":1675,"open":1676,"high":285,"low":1677,"close":1489,"change":922,"percent_change":1434,"volume":1673,"transactions":9,"vwap":1489},"2025-12-04",79.95,79.63,{"date":1679,"open":285,"high":1680,"low":1681,"close":1682,"change":1525,"percent_change":1526,"volume":1683,"transactions":9,"vwap":1682},"2025-12-03",80.52,79.94,80.099998,57400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-02",80.85,80.07,80.15,-0.26,-0.32,42000,{"date":1693,"open":1694,"high":1694,"low":285,"close":1695,"change":908,"percent_change":1696,"volume":760,"transactions":9,"vwap":1695},"2025-12-01",81.61,80.41,-1.77,{"date":1698,"open":1699,"high":1431,"low":351,"close":1700,"change":852,"percent_change":354,"volume":1701,"transactions":9,"vwap":1700},"2025-11-28",81.53,81.86,10300,{"date":1703,"open":123,"high":1430,"low":123,"close":1430,"change":1704,"percent_change":1705,"volume":981,"transactions":9,"vwap":1430},"2025-11-26",1.26,1.57,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":492,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",80.48,80.56,80.059998,80.23,-0.09,63200,{"date":1715,"open":284,"high":283,"low":1716,"close":1717,"change":837,"percent_change":987,"volume":1718,"transactions":9,"vwap":1717},"2025-11-24",79.52,80.3,83600,{"date":1720,"open":1721,"high":1687,"low":295,"close":1722,"change":511,"percent_change":751,"volume":1723,"transactions":9,"vwap":1722},"2025-11-21",79.96,79.73,131300,{"date":1725,"open":1726,"high":1727,"low":1677,"close":1677,"change":305,"percent_change":306,"volume":1728,"transactions":9,"vwap":1677},"2025-11-20",80.64,80.9,20600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1499,"change":546,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1499},"2025-11-19",80.79,80.86,79.81,-1.16,39300,{"date":1737,"open":1738,"high":1739,"low":380,"close":380,"change":1434,"percent_change":1071,"volume":1740,"transactions":9,"vwap":380},"2025-11-18",81.16,81.47,106800,{"date":1742,"open":1743,"high":454,"low":1744,"close":1745,"change":1291,"percent_change":159,"volume":1746,"transactions":9,"vwap":1745},"2025-11-17",80.89,80.84,81.36,130200,{"date":1748,"open":1695,"high":361,"low":285,"close":1749,"change":1098,"percent_change":1098,"volume":1304,"transactions":9,"vwap":1749},"2025-11-14",80.76,{"date":1751,"open":1752,"high":1752,"low":390,"close":390,"change":1149,"percent_change":804,"volume":1753,"transactions":9,"vwap":390},"2025-11-13",81.33,14500,{"date":1755,"open":410,"high":1699,"low":1738,"close":1756,"change":916,"percent_change":373,"volume":1757,"transactions":9,"vwap":1756},"2025-11-12",81.52,7100,{"date":1759,"open":1760,"high":1761,"low":1443,"close":1762,"change":751,"percent_change":654,"volume":1427,"transactions":9,"vwap":1762},"2025-11-11",81,81.080002,80.98,{"date":1764,"open":1760,"high":1760,"low":1765,"close":1686,"change":1766,"percent_change":750,"volume":1767,"transactions":9,"vwap":1686},"2025-11-10",80.37,0.09,8600,{"date":1769,"open":1770,"high":390,"low":1770,"close":1749,"change":38,"percent_change":830,"volume":1771,"transactions":9,"vwap":1749},"2025-11-07",79.6,23600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-06",80.11,80.46,80.029999,0.01,10900,{"date":1780,"open":1482,"high":1781,"low":1722,"close":1782,"change":1783,"percent_change":822,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",80.19,80.019997,0.21,19900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1733,"change":711,"percent_change":585,"volume":1790,"transactions":9,"vwap":1733},"2025-11-04",79.83,79.99,79.68,11300,{"date":1792,"open":1484,"high":1687,"low":1793,"close":1794,"change":112,"percent_change":112,"volume":1795,"transactions":9,"vwap":1794},"2025-11-03",79.2,79.98,73800,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1788,"change":565,"percent_change":1228,"volume":1800,"transactions":9,"vwap":1788},"2025-10-31",80.25,79.67,40400,{"date":1802,"open":1781,"high":1803,"low":1781,"close":1487,"change":265,"percent_change":266,"volume":1804,"transactions":9,"vwap":1487},"2025-10-30",80.87,8100,{"date":1806,"open":1708,"high":399,"low":1807,"close":1808,"change":584,"percent_change":1660,"volume":1809,"transactions":9,"vwap":1808},"2025-10-29",80.2,80.4,13200,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":781,"percent_change":954,"volume":1170,"transactions":9,"vwap":1814},"2025-10-28",81.4,80.5,80.58,{"date":1816,"open":1817,"high":1817,"low":123,"close":1818,"change":1544,"percent_change":122,"volume":1819,"transactions":9,"vwap":1818},"2025-10-27",81.21,81.2,13700,{"date":1821,"open":1744,"high":361,"low":1450,"close":1760,"change":740,"percent_change":38,"volume":1822,"transactions":9,"vwap":1760},"2025-10-24",6400,{"date":1824,"open":1825,"high":1825,"low":1682,"close":1695,"change":112,"percent_change":112,"volume":1826,"transactions":9,"vwap":1695},"2025-10-23",80.66,9300,{"date":1828,"open":1829,"high":1830,"low":1493,"close":1513,"change":1614,"percent_change":1614,"volume":1023,"transactions":9,"vwap":1513},"2025-10-22",80.54,80.6,{"date":1832,"open":351,"high":351,"low":1711,"close":1513,"change":546,"percent_change":1734,"volume":1833,"transactions":9,"vwap":1513},"2025-10-21",65600,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1745,"change":1838,"percent_change":683,"volume":1839,"transactions":9,"vwap":1745},"2025-10-20",81.67,81.14,0.03,17700,{"date":1841,"open":1842,"high":1842,"low":1761,"close":1752,"change":265,"percent_change":266,"volume":1843,"transactions":9,"vwap":1752},"2025-10-17",81.58,11200,{"date":1845,"open":1456,"high":534,"low":1812,"close":1846,"change":1303,"percent_change":1022,"volume":1847,"transactions":9,"vwap":1846},"2025-10-16",81.41,60500,{"date":1849,"open":1850,"high":332,"low":1850,"close":1433,"change":1027,"percent_change":1851,"volume":1576,"transactions":9,"vwap":1433},"2025-10-15",81.010002,0.98,{"date":1853,"open":1854,"high":323,"low":1721,"close":390,"change":159,"percent_change":1361,"volume":1855,"transactions":9,"vwap":390},"2025-10-14",80.089996,27900,{"date":1857,"open":1561,"high":1514,"low":1561,"close":1858,"change":147,"percent_change":772,"volume":1859,"transactions":9,"vwap":1858},"2025-10-13",80.040001,75500,{"date":1861,"open":1782,"high":1862,"low":1863,"close":1863,"change":1712,"percent_change":664,"volume":1864,"transactions":9,"vwap":1863},"2025-10-10",80.17,79.66,6800,{"date":1866,"open":1867,"high":1867,"low":1677,"close":272,"change":1689,"percent_change":1690,"volume":1868,"transactions":9,"vwap":272},"2025-10-09",80.27,5900,{"date":1870,"open":1871,"high":1871,"low":1799,"close":1871,"change":739,"percent_change":1606,"volume":1839,"transactions":9,"vwap":1871},"2025-10-08",80.010002,{"date":1873,"open":1874,"high":1722,"low":1494,"close":1875,"change":1544,"percent_change":122,"volume":1790,"transactions":9,"vwap":1875},"2025-10-07",79.45,79.51,{"date":1877,"open":1878,"high":1664,"low":1542,"close":1879,"change":52,"percent_change":1283,"volume":1880,"transactions":9,"vwap":1879},"2025-10-06",78.91,79.31,13500,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1277,"percent_change":1886,"volume":1826,"transactions":9,"vwap":1885},"2025-10-03",78.28,79.16,78.82,1.03,{"date":1888,"open":1889,"high":1890,"low":1630,"close":1890,"change":1689,"percent_change":565,"volume":1822,"transactions":9,"vwap":1890},"2025-10-02",77.96,78.019997,{"date":1892,"open":1893,"high":1649,"low":1893,"close":1883,"change":1283,"percent_change":1277,"volume":1894,"transactions":9,"vwap":1883},"2025-10-01",77.87,19200,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":364,"percent_change":845,"volume":1864,"transactions":9,"vwap":1898},"2025-09-30",77.25,77.66,{"date":1900,"open":1901,"high":1629,"low":21,"close":1902,"change":142,"percent_change":771,"volume":1757,"transactions":9,"vwap":1902},"2025-09-29",77.11,77.43,{"date":1904,"open":1905,"high":1901,"low":1905,"close":1901,"change":1413,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1901},"2025-09-26",76.32,1.3,8300,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":633,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-25",76.55,76.07,76.12,-0.68,6200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1238,"percent_change":980,"volume":1921,"transactions":9,"vwap":1920},"2025-09-24",76.34,76.69,76.31,76.64,35100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":845,"percent_change":1238,"volume":1928,"transactions":9,"vwap":1927},"2025-09-23",75.98,76.29,75.86,76.25,19600,{"date":1930,"open":1931,"high":1924,"low":1932,"close":1933,"change":159,"percent_change":1851,"volume":1843,"transactions":9,"vwap":1933},"2025-09-22",75.27,75.25,75.95,{"date":1935,"open":1936,"high":1932,"low":1937,"close":1938,"change":365,"percent_change":852,"volume":1939,"transactions":9,"vwap":1938},"2025-09-19",74.96,74.74,75.21,25500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":326,"percent_change":711,"volume":1596,"transactions":9,"vwap":1945},"2025-09-18",74.75,75.14,74.53,74.93,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":265,"percent_change":664,"volume":1951,"transactions":9,"vwap":1950},"2025-09-17",75.28,75.61,75.059998,10400,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1943,"change":1063,"percent_change":1956,"volume":765,"transactions":9,"vwap":1943},"2025-09-16",76.080002,75.07,-1.34,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":365,"percent_change":852,"volume":1767,"transactions":9,"vwap":1962},"2025-09-15",76.13,76.23,76.050003,76.16,{"date":1964,"open":1931,"high":1965,"low":1931,"close":1966,"change":771,"percent_change":916,"volume":1967,"transactions":9,"vwap":1966},"2025-09-12",75.92,75.88,5600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":127,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-11",75.12,75.47,0.53,4800,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1955,"change":830,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1955},"2025-09-10",74.76,75.099998,1.23,3500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":365,"percent_change":147,"volume":1767,"transactions":9,"vwap":1985},"2025-09-09",73.67,74.19,73.65,74.16,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":759,"percent_change":603,"volume":1991,"transactions":9,"vwap":1990},"2025-09-08",74.42,73.71,73.88,7200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1777,"percent_change":1777,"volume":1997,"transactions":9,"vwap":1995},"2025-09-05",73.91,74.17,73.9,3300,{"date":1999,"open":2000,"high":2000,"low":1990,"close":1985,"change":1508,"percent_change":750,"volume":1914,"transactions":9,"vwap":1985},"2025-09-04",74.52,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1098,"percent_change":1595,"volume":1033,"transactions":9,"vwap":2006},"2025-09-03",74.11,74.15,73.81,74.080002,{"date":2008,"open":1983,"high":2009,"low":2010,"close":2011,"change":574,"percent_change":948,"volume":2012,"transactions":9,"vwap":2011},"2025-09-02",74.34,73.83,74.099998,78100,{"date":2014,"open":1970,"high":2015,"low":2016,"close":2017,"change":922,"percent_change":1229,"volume":2018,"transactions":9,"vwap":2017},"2025-08-29",75.19,74.86,74.98,8800,{"date":2020,"open":2021,"high":2021,"low":1948,"close":2022,"change":2023,"percent_change":634,"volume":2024,"transactions":9,"vwap":2022},"2025-08-28",75.74,75.34,-0.46,110700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":511,"percent_change":751,"volume":1914,"transactions":9,"vwap":2028},"2025-08-27",75.64,75.8,75.5,{"date":2031,"open":2032,"high":2033,"low":1971,"close":2032,"change":1766,"percent_change":613,"volume":2034,"transactions":9,"vwap":2032},"2025-08-26",75.7,75.71,6500,{"date":2036,"open":1927,"high":1927,"low":2037,"close":1949,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1949},"2025-08-25",75.58,-1.04,-1.36,3100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":771,"percent_change":916,"volume":2046,"transactions":9,"vwap":2045},"2025-08-22",76.42,76.81,76.65,5300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":198,"percent_change":633,"volume":1921,"transactions":9,"vwap":2052},"2025-08-21",76.57,76.68,76.18,76.24,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1920,"change":127,"percent_change":22,"volume":1979,"transactions":9,"vwap":1920},"2025-08-20",76.62,76.72,76.46,{"date":2059,"open":2060,"high":2052,"low":2060,"close":2052,"change":814,"percent_change":355,"volume":2061,"transactions":9,"vwap":2052},"2025-08-19",75.81,3800,{"date":2063,"open":1959,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2023,"volume":2067,"transactions":9,"vwap":2065},"2025-08-18",76.17,75.82,-0.35,2500,{"date":2069,"open":2070,"high":204,"low":1965,"close":2064,"change":265,"percent_change":266,"volume":2071,"transactions":9,"vwap":2064},"2025-08-15",76.3,3400,{"date":2073,"open":1959,"high":2074,"low":1959,"close":1927,"change":711,"percent_change":1660,"volume":2075,"transactions":9,"vwap":1927},"2025-08-14",76.41,7000,{"date":2077,"open":2078,"high":2043,"low":2079,"close":2043,"change":852,"percent_change":52,"volume":2080,"transactions":9,"vwap":2043},"2025-08-13",76.35,75.96,4200,{"date":2082,"open":2083,"high":1954,"low":2084,"close":1961,"change":122,"percent_change":1054,"volume":2085,"transactions":9,"vwap":1961},"2025-08-12",76.029999,75.62,5100,{"date":2087,"open":1911,"high":1911,"low":2037,"close":2028,"change":1661,"percent_change":942,"volume":2088,"transactions":9,"vwap":2028},"2025-08-11",3900,{"date":2090,"open":2055,"high":2055,"low":2091,"close":1954,"change":2092,"percent_change":2093,"volume":2075,"transactions":9,"vwap":1954},"2025-08-08",75.99,-0.38,-0.5,{"date":2095,"open":2028,"high":2096,"low":2028,"close":2057,"change":980,"percent_change":373,"volume":2097,"transactions":9,"vwap":2057},"2025-08-07",76.56,24800,{"date":2099,"open":2100,"high":2100,"low":2101,"close":1933,"change":1660,"percent_change":759,"volume":2102,"transactions":9,"vwap":1933},"2025-08-06",76.47,75.87,11900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2064,"change":1071,"percent_change":235,"volume":2108,"transactions":9,"vwap":2064},"2025-08-05",76.73,76.79,76.010002,17400,{"date":2110,"open":2111,"high":215,"low":2111,"close":2056,"change":287,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2056},"2025-08-04",76.040001,1.47,8200,{"date":2115,"open":2116,"high":2032,"low":2117,"close":1949,"change":446,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1949},"2025-08-01",75.2,75.16,0.75,53300,{"date":2121,"open":2122,"high":2117,"low":2122,"close":2123,"change":1120,"percent_change":1544,"volume":1991,"transactions":9,"vwap":2123},"2025-07-31",74.68,75.050003,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":364,"volume":892,"transactions":9,"vwap":2128},"2025-07-30",74.67,75.45,74.9,0.17,{"date":2131,"open":2009,"high":2132,"low":2011,"close":2132,"change":1972,"percent_change":987,"volume":2080,"transactions":9,"vwap":2132},"2025-07-29",74.73,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1125,"volume":2139,"transactions":9,"vwap":2137},"2025-07-28",74.95,74.050003,74.2,-1.03,29600,{"date":2141,"open":2142,"high":2143,"low":2016,"close":2143,"change":365,"percent_change":852,"volume":2144,"transactions":9,"vwap":2143},"2025-07-25",75,75.23,26700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2135,"change":384,"percent_change":922,"volume":1991,"transactions":9,"vwap":2135},"2025-07-24",75.080002,75.17,74.94,{"date":2151,"open":1912,"high":1912,"low":2147,"close":2152,"change":402,"percent_change":623,"volume":2153,"transactions":9,"vwap":2152},"2025-07-23",75.22,5800,{"date":2155,"open":2015,"high":2091,"low":2015,"close":2091,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2091},"2025-07-22",1.12,1.5,6700,{"date":2160,"open":2161,"high":1977,"low":2161,"close":2162,"change":1182,"percent_change":1175,"volume":1757,"transactions":9,"vwap":2162},"2025-07-21",74.61,74.87,{"date":2164,"open":2010,"high":2165,"low":2010,"close":2166,"change":159,"percent_change":102,"volume":765,"transactions":9,"vwap":2166},"2025-07-18",74.5,74.18,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":751,"percent_change":1121,"volume":1967,"transactions":9,"vwap":2170},"2025-07-17",73.2,73.44,73.15,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":188,"percent_change":189,"volume":2178,"transactions":9,"vwap":2177},"2025-07-16",73.38,73.4,73.050003,73.31,13400,{"date":2180,"open":1994,"high":1994,"low":2181,"close":2182,"change":1148,"percent_change":574,"volume":2183,"transactions":9,"vwap":2182},"2025-07-15",73.07,73.26,7500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1994,"change":142,"percent_change":979,"volume":2189,"transactions":9,"vwap":1994},"2025-07-14",73.68,74,73.51,6100,{"date":2191,"open":2192,"high":2005,"low":2193,"close":2194,"change":584,"percent_change":2195,"volume":1503,"transactions":9,"vwap":2194},"2025-07-11",73.43,73.29,73.59,-0.24,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":188,"percent_change":189,"volume":2080,"transactions":9,"vwap":2200},"2025-07-10",73.14,73.8,73.77,{"date":2202,"open":2174,"high":2203,"low":2204,"close":2205,"change":137,"percent_change":66,"volume":1427,"transactions":9,"vwap":2205},"2025-07-09",73.74,72.97,73.72,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2093,"percent_change":1913,"volume":2212,"transactions":9,"vwap":2211},"2025-07-08",73.029999,73.17,72.45,73.059998,11400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":384,"percent_change":942,"volume":1106,"transactions":9,"vwap":2218},"2025-07-07",73.49,73.6,73.33,73.56,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2010,"change":152,"percent_change":772,"volume":2224,"transactions":9,"vwap":2010},"2025-07-03",73.47,73.89,73.46,5700,{"date":2226,"open":2203,"high":2227,"low":2228,"close":2229,"change":1045,"percent_change":546,"volume":2230,"transactions":9,"vwap":2229},"2025-07-02",73.82,73.13,73.48,7900,{"date":2232,"open":2200,"high":2166,"low":2233,"close":2166,"change":771,"percent_change":446,"volume":2234,"transactions":9,"vwap":2166},"2025-07-01",73.39,9500,{"date":2236,"open":2171,"high":2200,"low":2237,"close":2200,"change":127,"percent_change":355,"volume":1380,"transactions":9,"vwap":2200},"2025-06-30",73.019997,{"date":2239,"open":2240,"high":2241,"low":2209,"close":2242,"change":1766,"percent_change":613,"volume":2243,"transactions":9,"vwap":2242},"2025-06-27",73.42,73.69,73.37,4500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2118,"percent_change":1886,"volume":2249,"transactions":9,"vwap":2247},"2025-06-26",72.94,73.28,72.89,21100,{"date":2251,"open":2198,"high":2198,"low":2252,"close":2252,"change":546,"percent_change":2253,"volume":1967,"transactions":9,"vwap":2252},"2025-06-25",72.53,-1.28,{"date":2255,"open":2256,"high":2194,"low":2257,"close":2221,"change":226,"percent_change":127,"volume":765,"transactions":9,"vwap":2221},"2025-06-24",73.34,73.3,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-23",72.28,73.25,73.18,1.09,1.51,31100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":364,"percent_change":142,"volume":2075,"transactions":9,"vwap":2271},"2025-06-20",72.27,72.46,72.07,72.089996,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1766,"percent_change":751,"volume":2158,"transactions":9,"vwap":2277},"2025-06-18",71.98,72.15,71.82,71.86,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":633,"percent_change":235,"volume":2284,"transactions":9,"vwap":2283},"2025-06-17",72.3,72.36,71.5,71.77,21400,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2253,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-16",72.99,72.21,72.29,-1.74,2100,{"date":2293,"open":2227,"high":2187,"low":2188,"close":2294,"change":1434,"percent_change":634,"volume":2295,"transactions":9,"vwap":2294},"2025-06-13",73.57,4900,{"date":2297,"open":2174,"high":2298,"low":2174,"close":2299,"change":1851,"percent_change":82,"volume":1880,"transactions":9,"vwap":2299},"2025-06-12",74.040001,74.019997,{"date":2301,"open":2302,"high":2302,"low":2246,"close":2303,"change":751,"percent_change":1121,"volume":2304,"transactions":9,"vwap":2303},"2025-06-11",73.22,73.040001,4400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":654,"percent_change":821,"volume":1894,"transactions":9,"vwap":2308},"2025-06-10",72.81,72.91,72.68,{"date":2311,"open":2312,"high":2171,"low":2313,"close":2314,"change":603,"percent_change":780,"volume":1767,"transactions":9,"vwap":2314},"2025-06-09",73.11,72.62,72.75,{"date":2316,"open":2181,"high":2198,"low":2317,"close":2198,"change":364,"percent_change":142,"volume":2189,"transactions":9,"vwap":2198},"2025-06-06",72.79,{"date":2319,"open":2169,"high":2169,"low":2308,"close":2308,"change":1302,"percent_change":256,"volume":2320,"transactions":9,"vwap":2308},"2025-06-05",4600,{"date":2322,"open":2323,"high":2200,"low":2176,"close":2176,"change":1015,"percent_change":2324,"volume":838,"transactions":9,"vwap":2176},"2025-06-04",73.7,-0.99,{"date":2326,"open":2327,"high":2327,"low":2170,"close":2328,"change":584,"percent_change":2195,"volume":2189,"transactions":9,"vwap":2328},"2025-06-03",74.31,73.78,{"date":2330,"open":2188,"high":2187,"low":2247,"close":2331,"change":1238,"percent_change":1972,"volume":2332,"transactions":9,"vwap":2331},"2025-06-02",73.96,37900,{"date":2334,"open":2204,"high":2335,"low":2204,"close":2294,"change":1182,"percent_change":2336,"volume":1463,"transactions":9,"vwap":2294},"2025-05-30",73.66,0.95,{"date":2338,"open":2339,"high":2287,"low":2340,"close":2341,"change":127,"percent_change":355,"volume":2342,"transactions":9,"vwap":2341},"2025-05-29",72.71,72.58,72.88,3600,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":575,"percent_change":276,"volume":995,"transactions":9,"vwap":2347},"2025-05-28",73.23,72.38,72.48,{"date":2349,"open":2350,"high":1984,"low":2351,"close":2352,"change":152,"percent_change":772,"volume":1596,"transactions":9,"vwap":2352},"2025-05-27",73.54,73.099998,73.53,{"date":2354,"open":2355,"high":2345,"low":2356,"close":2262,"change":1360,"percent_change":2156,"volume":1527,"transactions":9,"vwap":2262},"2025-05-23",72.65,72.12,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":719,"percent_change":881,"volume":2362,"transactions":9,"vwap":2361},"2025-05-22",72.66,71.95,72.37,9800,{"date":2364,"open":1996,"high":1996,"low":2365,"close":2303,"change":2366,"percent_change":1636,"volume":1914,"transactions":9,"vwap":2303},"2025-05-21",73.010002,-0.93,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1375,"percent_change":1027,"volume":2372,"transactions":9,"vwap":2371},"2025-05-20",73.63,74.029999,73.97,6300,{"date":2374,"open":2313,"high":2233,"low":2313,"close":2233,"change":207,"percent_change":1606,"volume":1991,"transactions":9,"vwap":2233},"2025-05-19",{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":38,"percent_change":102,"volume":1973,"transactions":9,"vwap":2378},"2025-05-16",72.059998,72.93,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-15",71.15,72.22,71.040001,72.2,1.61,2.28,28400,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":585,"percent_change":921,"volume":1868,"transactions":9,"vwap":2392},"2025-05-14",70.8,70.11,70.59,{"date":2394,"open":2390,"high":2395,"low":2396,"close":2390,"change":1614,"percent_change":1614,"volume":1991,"transactions":9,"vwap":2390},"2025-05-13",71.16,70.67,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2390,"change":2138,"percent_change":276,"volume":2401,"transactions":9,"vwap":2390},"2025-05-12",71.7,70.58,15200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1054,"percent_change":207,"volume":2408,"transactions":9,"vwap":2407},"2025-05-09",71.85,71.87,71.43,71.83,15500,{"date":2410,"open":2411,"high":2411,"low":2282,"close":2282,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2282},"2025-05-08",72.61,-0.96,-1.32,27800,{"date":2416,"open":2281,"high":2417,"low":2418,"close":2269,"change":683,"percent_change":107,"volume":2243,"transactions":9,"vwap":2269},"2025-05-07",72.77,72.31,{"date":2420,"open":2421,"high":2314,"low":2421,"close":2422,"change":1203,"percent_change":2423,"volume":1453,"transactions":9,"vwap":2422},"2025-05-06",71.64,72.42,1.07,{"date":2425,"open":2276,"high":2276,"low":2426,"close":2427,"change":435,"percent_change":1526,"volume":2428,"transactions":9,"vwap":2427},"2025-05-05",71.17,71.65,28600,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":859,"percent_change":979,"volume":2434,"transactions":9,"vwap":2433},"2025-05-02",71.79,71.27,71.69,9700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":702,"percent_change":1838,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",71.73,72,71.36,71.38,36900,{"date":2443,"open":2282,"high":2282,"low":2444,"close":2439,"change":1302,"percent_change":1022,"volume":2445,"transactions":9,"vwap":2439},"2025-04-30",70.48,44200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2282,"change":22,"percent_change":38,"volume":1143,"transactions":9,"vwap":2282},"2025-04-29",71,71.55,70.99,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":739,"percent_change":987,"volume":2408,"transactions":9,"vwap":2454},"2025-04-28",70.35,70.98,69.99,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2444,"change":664,"percent_change":1303,"volume":1619,"transactions":9,"vwap":2444},"2025-04-25",70.43,70.56,70.14,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2392,"change":772,"percent_change":23,"volume":1907,"transactions":9,"vwap":2392},"2025-04-24",70.3,70.7,69.86,{"date":2467,"open":2459,"high":2468,"low":2469,"close":2391,"change":337,"percent_change":1666,"volume":2470,"transactions":9,"vwap":2391},"2025-04-23",70.62,69.83,20300,{"date":180,"open":2469,"high":2472,"low":176,"close":2473,"change":2474,"percent_change":1978,"volume":2475,"transactions":9,"vwap":2473},70.72,70.69,0.86,36700]