[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NANR":3,"homepage-market-summary":30,"stock-historical-NANR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NANR","2026-10-05",{"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},"State Street SPDR S&P North American Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6634,1.425566,"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},85.7,84.83,86.1199,84.17,84.79,0.91,1.07,52076.791472,92.21,61.4,39824.41287813147,78.9,2713,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.85,40748,14872927.632411,63.9,"2025-04-23",[183,186,195,206,215,225,236,247,256,267,277,286,296,307,317,328,337,346,356,365,376,386,395,403,414,423,433,442,452,461,470,479,488,499,508,519,529,539,548,554,562,573,581,591,601,612,622,631,642,653,662,672,683,692,703,714,723,734,744,753,763,770,778,784,793,802,809,816,825,832,839,846,855,863,869,877,886,895,902,909,916,925,932,940,948,955,963,970,977,983,990,996,1001,1008,1014,1021,1028,1035,1042,1050,1058,1066,1074,1081,1089,1096,1103,1111,1117,1123,1130,1139,1145,1152,1160,1165,1172,1178,1186,1194,1201,1207,1215,1221,1227,1232,1237,1244,1249,1257,1262,1268,1274,1281,1289,1295,1301,1309,1318,1326,1332,1337,1345,1352,1358,1365,1369,1377,1384,1390,1396,1401,1407,1414,1422,1428,1434,1441,1445,1452,1460,1465,1472,1480,1484,1490,1498,1507,1514,1522,1530,1538,1544,1550,1557,1564,1571,1579,1586,1593,1602,1610,1616,1624,1632,1640,1648,1655,1662,1671,1678,1685,1692,1698,1705,1711,1719,1725,1730,1738,1743,1751,1759,1766,1774,1783,1791,1798,1806,1812,1817,1823,1830,1837,1845,1853,1860,1868,1876,1883,1890,1898,1904,1912,1919,1926,1935,1943,1950,1957,1964,1971,1978,1986,1993,1999,2006,2013,2020,2026,2033,2040,2046,2054,2061,2069,2077,2084,2093,2099,2107,2113,2120,2128,2135,2142,2148,2154,2161,2167,2173,2180,2186,2191,2197,2204,2210,2217,2222,2229,2236,2241,2248,2255,2261,2265,2272,2281,2290,2297,2304,2312,2320,2328,2335,2342,2350,2357,2365,2371,2378,2387,2392,2399,2404,2410,2417,2424,2431,2438,2444,2450,2459,2465,2472,2478,2486,2492,2498,2504,2507,2514,2521,2526,2533,2540,2546,2554,2562,2568,2576,2581,2585,2592,2599,2606,2612,2617,2624,2630,2636,2643,2651,2658,2664,2673,2680,2688,2694,2702,2709,2715,2720,2727,2735,2741,2746,2752,2757,2763,2770,2776,2783,2789,2795,2801,2809,2816,2823,2829,2837,2844,2850,2855,2863],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},387,85.8505,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",84.4,85.1572,0.5135,0.61,9988.303011,237,84.9135,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",83.73,84.3782,83.185,84.2765,0.5065,0.6,17272.275467,320,84.1068,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",84.86,83.77,-0.59,-0.7,10890.317658,240,84.4178,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",84.6,84.09,84.36,-0.49,-0.58,13446.199228,267,84.3335,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",85.4,85.56,84.825,84.85,-1.2379,-1.44,15939.866977,273,85.1801,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",86.01,86.27,85.58,86.0879,-0.1821,-0.21,18312.038311,294,85.8748,{"date":248,"open":249,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",86.96,86.225,-0.5612,-0.65,14454.104744,336,86.5009,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",87.21,87.4099,86.7801,86.8312,-0.7588,-0.87,15290.983938,270,87.0419,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",86.8,87.95,87.59,0.69,0.79,19687.0659,315,87.6457,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",88.35,86.9,-1.4483,-1.64,17219.918304,405,87.3372,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",89.14,88.18,88.3483,-1.0567,-1.18,29249.039589,472,88.3806,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",88.64,89.412,88.54,89.405,1.545,1.76,17552.583035,394,89.074,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",89.85,87.17,87.86,-1.89,-2.11,62683.972894,475,88.5849,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",88.79,89.86,88.69,89.75,1.29,1.46,14637.485437,347,89.5275,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",89.72,88.46,-1.38,-1.54,14842.541191,346,88.9694,{"date":338,"open":339,"high":339,"low":330,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",90.22,89.84,0.1107,0.12,11047.773777,274,89.9123,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",90.73,89.59,89.7293,-1.5107,-1.66,21117.378666,356,89.9986,{"date":357,"open":358,"high":25,"low":51,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",91.63,91.24,0.48,0.53,27969.115659,430,91.4731,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",90.78,91.67,90.6973,90.76,0.39,0.43,22995.908654,425,91.0853,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":263,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",90.26,90.6319,89.525,90.37,-0.95,17895.465246,386,90.2575,{"date":387,"open":388,"high":388,"low":389,"close":359,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",91.87,90.89,0.34,0.37,31514.934472,467,91.2956,{"date":396,"open":309,"high":51,"low":309,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",90.9,1.25,1.39,73039.8378,513,90.6697,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",89.5,89.915,89.11,89.65,-0.1,-0.11,13800.97825,341,89.6068,{"date":415,"open":416,"high":339,"low":417,"close":322,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",89.97,89.04,0.3635,0.41,62536.8542,489,89.4035,{"date":424,"open":339,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",90.5198,88.88,89.3865,-0.7935,-0.88,18274.11702,758,89.2881,{"date":434,"open":435,"high":436,"low":405,"close":437,"change":131,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",89.78,90.335,90.18,0.1,70263.03974,302,90.0141,{"date":443,"open":444,"high":445,"low":340,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",89.88,90.62,90.09,-0.5,-0.55,10509.103698,272,90.2352,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":243,"percent_change":458,"volume":459,"transactions":305,"vwap":460},"2026-08-25",89.81,90.95,89.64,90.59,-0.23,33803.02449,90.6204,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":447,"percent_change":448,"volume":467,"transactions":468,"vwap":469},"2026-08-24",91.38,91.57,90.12,90.8,26918.952778,519,90.7502,{"date":471,"open":466,"high":472,"low":466,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",91.33,91.3,1.55,1.73,30540.545834,494,91.0893,{"date":480,"open":481,"high":482,"low":481,"close":322,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",88.99,90.3218,0.9619,1.08,22153.282353,478,89.7243,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",88.23,89.6,88.16,88.7881,2.0481,2.36,15871.183958,357,88.9085,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":141,"volume":505,"transactions":506,"vwap":507},"2026-08-18",87.3,86.43,86.74,-0.3,16679.6988,329,86.8829,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",86.39,87.25,86.07,87.04,0.9,1.04,26830.35571,287,86.9549,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",85.75,86.665,86.14,0.98,1.15,11165.28021,282,86.1896,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",85.37,84.73,85.16,-0.74,-0.86,13052.9075,268,85.0737,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":342,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",86.19,85.41,85.9,0.14,76961.9013,654,85.7398,{"date":549,"open":531,"high":550,"low":531,"close":550,"change":419,"percent_change":360,"volume":551,"transactions":552,"vwap":553},"2026-08-11",85.78,33459.932353,589,85.6159,{"date":555,"open":556,"high":531,"low":556,"close":531,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",83.28,2.32,2.79,32413.42316,553,84.524,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",82.81,83.385,82.56,83.05,1.24,1.52,27288.2034,371,82.9735,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":438,"percent_change":342,"volume":578,"transactions":579,"vwap":580},"2026-08-06",82.03,81.63,81.81,19943.8063,271,81.8065,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":191,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",82.49,82.84,81.59,81.71,0.75,57121.9518,466,81.9329,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",80.17,81.3499,81.1,1.1043,1.38,21751.55269,251,80.8973,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",79.75,80.12,79.33,79.9957,-0.1243,-0.16,46201.60328,499,79.8456,{"date":613,"open":614,"high":615,"low":616,"close":604,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",80.39,80.63,79.252792,-1.01,-1.24,54213.0488,502,80.2494,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":150,"percent_change":324,"volume":628,"transactions":629,"vwap":630},"2026-07-30",80.08,81.2,79.9,81.13,11885.7668,242,80.5095,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",80.35,80.56,79.54,79.96,0.46,0.58,145331.447873,763,79.8598,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",80.06,80.1749,79.4911,79.5,-0.79,-0.98,16379.803449,305,79.6932,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":648,"volume":659,"transactions":660,"vwap":661},"2026-07-27",80.59,79.99,80.29,-0.64,29526.9541,285,80.1302,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":202,"volume":669,"transactions":670,"vwap":671},"2026-07-24",80.71,81.0984,80.6,80.93,0.4803,11281.4005,250,80.8598,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",80.92,81.35,80.43,80.4497,-0.3103,-0.38,25080.547791,327,80.9298,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":450,"vwap":691},"2026-07-22",80.16,81.08,80.76,1.565,1.98,27504.179701,80.8861,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",78.26,79.22,78.23,79.195,1.505,1.94,8213.64453,212,78.7881,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",77.51,77.93,77.3587,77.69,-0.12,-0.15,12568.705989,252,77.7367,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":174,"volume":720,"transactions":721,"vwap":722},"2026-07-17",77.43,77.81,77.35,0.77,23002.030465,477,77.5997,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",77.29,77.5427,76.95,77.04,-0.5103,-0.66,14133.48704,245,77.1866,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",78.07,76.7436,77.5503,-0.3597,-0.46,9952.234929,257,77.4069,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":660,"vwap":752},"2026-07-14",78.39,77.64,77.91,0.57,0.74,14544.158429,77.8485,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",76.87,77.67,77.34,0.68,0.89,17044.621761,333,77.3069,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":157,"volume":769,"transactions":9,"vwap":767},"2026-07-10",76.22,76.785,76.66,0.51,21000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":71,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",76.46,76.558,76.019997,76.15,0.28,12900,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":458,"percent_change":504,"volume":783,"transactions":9,"vwap":782},"2026-07-08",76.39,75.66,75.94,24300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",76.43,76.55,75.63,76.17,0.13,0.17,25900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",76.35,76.37,75.93,76.040001,-0.02,-0.03,29100,{"date":803,"open":804,"high":786,"low":805,"close":806,"change":807,"percent_change":569,"volume":808,"transactions":9,"vwap":806},"2026-07-02",75.65,75.294,76.059998,1.14,77300,{"date":810,"open":811,"high":797,"low":812,"close":813,"change":221,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",75.059998,74.85,74.92,-0.77,85600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",75.71,75.72,75.334,75.5,0.06,0.08,108600,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":429,"volume":831,"transactions":9,"vwap":829},"2026-06-29",76.11,75.26,75.44,-0.67,11000,{"date":833,"open":834,"high":835,"low":836,"close":827,"change":837,"percent_change":709,"volume":838,"transactions":9,"vwap":827},"2026-06-26",76.18,76.73,75.89,-0.09,15900,{"date":840,"open":841,"high":796,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",75.77,76.2,1.09,1.45,11900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",75.23,75.68,74.79,75.11,-1.645,-2.14,21300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":312,"volume":862,"transactions":9,"vwap":860},"2026-06-23",76.88,77.39,76.445,76.755,-1.475,32500,{"date":864,"open":756,"high":696,"low":865,"close":696,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":696},"2026-06-22",77.48,0.19,0.24,22400,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",79.51,77.65,78.040001,-1.41,-1.77,43400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",80.665,81.359,79.37,79.45,-1.4,-1.73,11100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",80.55,81.168,80.48,80.85,0.264,0.33,8800,{"date":896,"open":891,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",81.22,80.586,0.006,0.01,34500,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":845,"transactions":9,"vwap":906},"2026-06-12",79.43,80.776,80.58,1.44,1.82,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":174,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",78.55,79.44,79.14,1.28,11200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",78.65,79.24,77.98,78.14,-0.964,-1.22,15500,{"date":926,"open":927,"high":927,"low":706,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",80.45,79.104,-0.966,-1.21,12800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":390,"volume":939,"transactions":9,"vwap":937},"2026-06-08",80.54,80.73,79.95,80.07,0.27,14200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",82.83,79.63,79.8,-3.83,-4.58,21900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":167,"percent_change":867,"volume":954,"transactions":9,"vwap":953},"2026-06-04",83.48,84.029999,83.44,83.63,28500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":954,"transactions":9,"vwap":960},"2026-06-03",83.68,84.084999,83.040001,83.43,-0.45,-0.54,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":597,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",82.71,84,83.88,1.67,26700,{"date":971,"open":972,"high":564,"low":973,"close":974,"change":975,"percent_change":141,"volume":976,"transactions":9,"vwap":974},"2026-06-01",81.75,81.68,82.5,-0.28,41000,{"date":978,"open":974,"high":979,"low":980,"close":981,"change":982,"percent_change":790,"volume":769,"transactions":9,"vwap":981},"2026-05-29",82.96,82.291,82.78,0.11,{"date":984,"open":586,"high":985,"low":986,"close":987,"change":988,"percent_change":807,"volume":989,"transactions":9,"vwap":987},"2026-05-28",82.955,81.42,82.67,0.93,14500,{"date":991,"open":972,"high":992,"low":993,"close":994,"change":995,"percent_change":618,"volume":792,"transactions":9,"vwap":994},"2026-05-27",82.25,81.525,81.74,-1.03,{"date":997,"open":987,"high":565,"low":987,"close":998,"change":999,"percent_change":749,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",82.77,0.47,32400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":900,"percent_change":900,"volume":1007,"transactions":9,"vwap":1006},"2026-05-22",82.46,82.68,81.95,82.3,35100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1010,"change":837,"percent_change":410,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",82.29,82.51,82.135,17100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":823,"percent_change":438,"volume":1020,"transactions":9,"vwap":1019},"2026-05-20",82.44,82.76,82.23,82.38,14300,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1006,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1006},"2026-05-19",82.86,81.65,-0.878,-1.06,46400,{"date":1029,"open":1030,"high":1031,"low":987,"close":1032,"change":1033,"percent_change":1034,"volume":854,"transactions":9,"vwap":1032},"2026-05-18",83.059998,83.35,83.178,0.328,0.4,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":976,"transactions":9,"vwap":1039},"2026-05-15",83.38,82.33,82.85,-1.625,-1.92,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",85.12,84.050003,84.475,-0.61,-0.72,21500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":868,"transactions":9,"vwap":1055},"2026-05-13",85.019997,85.21,84.52,85.084999,-0.209,-0.25,{"date":1059,"open":1060,"high":227,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",84.69,83.51,85.294,0.545,0.64,22900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",83.32,84.889,84.749,2.048,2.48,26600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":514,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",82.53,82.99,82.701,0.739,19800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",83.53,83.55,81.962,-1.412,-1.69,128400,{"date":1090,"open":1091,"high":1092,"low":979,"close":1093,"change":1094,"percent_change":749,"volume":1095,"transactions":9,"vwap":1093},"2026-05-06",83.24,83.573,83.374,0.472,41800,{"date":1097,"open":1023,"high":1098,"low":1017,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",83.31,82.902,0.697,0.85,32600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1057,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",82.15,82.7,82.11,82.205,-0.205,31100,{"date":1112,"open":1113,"high":1113,"low":992,"close":1114,"change":1115,"percent_change":995,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",83.11,82.41,-0.857,22800,{"date":1118,"open":1038,"high":1119,"low":1038,"close":1120,"change":1121,"percent_change":1122,"volume":1080,"transactions":9,"vwap":1120},"2026-04-30",83.29,83.267,1.102,1.34,{"date":1124,"open":1125,"high":1006,"low":1126,"close":1127,"change":1128,"percent_change":822,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",82.27,81.82,82.165,0.047,37900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",82.63,82.87,81.816,82.118,-0.792,-0.96,19000,{"date":1140,"open":1030,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":799,"volume":777,"transactions":9,"vwap":1143},"2026-04-27",83.325,82.6,82.91,-0.018,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":790,"volume":1080,"transactions":9,"vwap":1150},"2026-04-24",82.82,82.93,82.505,82.928,0.107,{"date":1153,"open":979,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",83.2,82.32,82.821,-0.469,-0.56,34300,{"date":1161,"open":1162,"high":1163,"low":1077,"close":1119,"change":162,"percent_change":23,"volume":1164,"transactions":9,"vwap":1119},"2026-04-22",83.3,83.54,16600,{"date":1166,"open":960,"high":1167,"low":1168,"close":1114,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1114},"2026-04-21",83.61,82.28,-1.1,-1.32,60500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1061,"change":131,"percent_change":982,"volume":1177,"transactions":9,"vwap":1061},"2026-04-20",83.41,83.78,82.79,17400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":447,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",83.27,83.66,82.685,83.42,-0.418,67700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",83.4,84.11,83.838,0.648,0.78,39700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",83.87,83.19,-0.92,-1.09,37000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1189,"change":1158,"percent_change":730,"volume":1206,"transactions":9,"vwap":1189},"2026-04-14",84.75,84.765,83.84,47600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1102,"transactions":9,"vwap":1212},"2026-04-13",84.39,84.72,84.135,84.67,0.32,0.38,{"date":1216,"open":1189,"high":1217,"low":1189,"close":1218,"change":1214,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",84.76,84.35,0.45,18000,{"date":1222,"open":21,"high":542,"low":1223,"close":1224,"change":1225,"percent_change":1137,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",83.925,83.97,-0.81,45700,{"date":1228,"open":1229,"high":1230,"low":209,"close":1230,"change":52,"percent_change":71,"volume":1231,"transactions":9,"vwap":1230},"2026-04-08",84.28,84.78,24500,{"date":1233,"open":1234,"high":217,"low":1235,"close":217,"change":372,"percent_change":768,"volume":1236,"transactions":9,"vwap":217},"2026-04-07",84.13,83.96,73200,{"date":1238,"open":1196,"high":1239,"low":1240,"close":20,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":20},"2026-04-06",84.235,83.589,0.04,0.05,23800,{"date":1245,"open":1037,"high":1246,"low":556,"close":1234,"change":867,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1234},"2026-04-02",84.33,0.29,33000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":410,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",83.79,84.369,83.37,83.89,-0.13,85500,{"date":1258,"open":953,"high":21,"low":1259,"close":966,"change":1260,"percent_change":844,"volume":1261,"transactions":9,"vwap":966},"2026-03-31",83,1.2,325800,{"date":1263,"open":1218,"high":1054,"low":1264,"close":1265,"change":1266,"percent_change":1047,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",82.4,82.8,-0.51,31300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1098,"change":907,"percent_change":303,"volume":1273,"transactions":9,"vwap":1098},"2026-03-27",81.94,83.525,81.89,49700,{"date":1275,"open":1024,"high":1276,"low":1024,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-26",82.649,81.87,-0.323,-0.39,16300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":759,"volume":1288,"transactions":9,"vwap":1286},"2026-03-25",82.18,82.449,82,82.193,0.723,45500,{"date":1290,"open":1291,"high":1285,"low":1291,"close":1292,"change":907,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",79.86,81.47,1.8,35700,{"date":1296,"open":1297,"high":676,"low":1298,"close":1299,"change":474,"percent_change":689,"volume":1300,"transactions":9,"vwap":1299},"2026-03-23",78.36,78.2,80.029999,31600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",79.87,78.34,78.48,-1.16,-1.46,22200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",79.36,80.158,78.5,79.64,-1.05,-1.3,44800,{"date":1319,"open":1024,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",81.69,80.671,80.69,-1.59,-1.93,81000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1168,"change":361,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1168},"2026-03-17",82.089996,82.98,0.65,35600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":972,"change":893,"percent_change":419,"volume":969,"transactions":9,"vwap":972},"2026-03-16",81.55,82.12,81.24,{"date":1338,"open":1339,"high":1340,"low":1341,"close":986,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":986},"2026-03-13",82.62,82.64,81.18,-1.31,-1.58,37500,{"date":1346,"open":1143,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-12",83.505,82.54,82.73,0,62400,{"date":1353,"open":1354,"high":998,"low":1355,"close":1349,"change":1356,"percent_change":988,"volume":1357,"transactions":9,"vwap":1349},"2026-03-11",81.46,81.335,0.76,34600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":438,"percent_change":342,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",82.14,82.9,81.8,81.97,769000,{"date":1366,"open":1336,"high":1367,"low":1299,"close":1277,"change":823,"percent_change":438,"volume":1368,"transactions":9,"vwap":1277},"2026-03-09",82.099998,34900,{"date":1370,"open":1277,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",82.21,80.885,81.79,-0.18,-0.22,39000,{"date":1378,"open":1379,"high":1380,"low":625,"close":1363,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1363},"2026-03-05",83.010002,83.21,-1.26,-1.51,28600,{"date":1385,"open":953,"high":1386,"low":1387,"close":1388,"change":900,"percent_change":900,"volume":1389,"transactions":9,"vwap":1388},"2026-03-04",83.64,82.94,83.23,60800,{"date":1391,"open":1246,"high":1246,"low":1285,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",83.22,-2.96,-3.43,54800,{"date":1397,"open":1398,"high":1398,"low":1053,"close":1399,"change":1192,"percent_change":22,"volume":1400,"transactions":9,"vwap":1399},"2026-03-02",86.58,86.18,72000,{"date":1402,"open":217,"high":1403,"low":1404,"close":227,"change":568,"percent_change":1405,"volume":1406,"transactions":9,"vwap":227},"2026-02-27",85.47,84.18,1.47,55200,{"date":1408,"open":1409,"high":1410,"low":1016,"close":1411,"change":1412,"percent_change":273,"volume":1413,"transactions":9,"vwap":1411},"2026-02-26",83.16,84.245,84.16,0.661,31900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-25",84.38,83.080002,83.499,-0.311,-0.37,24000,{"date":1423,"open":1132,"high":1424,"low":1425,"close":1426,"change":1330,"percent_change":1192,"volume":1427,"transactions":9,"vwap":1426},"2026-02-24",83.878,82.525,83.81,42000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1409,"change":1064,"percent_change":1192,"volume":1433,"transactions":9,"vwap":1409},"2026-02-23",82.55,83.835,82.45,62100,{"date":1435,"open":1436,"high":1349,"low":1437,"close":1438,"change":1439,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",82.2,81.48,82.52,-0.01,48300,{"date":1442,"open":1443,"high":1017,"low":1444,"close":1076,"change":191,"percent_change":750,"volume":1300,"transactions":9,"vwap":1076},"2026-02-19",81.92,81.842,{"date":1446,"open":1447,"high":1107,"low":1448,"close":1443,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1443},"2026-02-18",81.32,81.23,1.36,1.69,1073100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":634,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":634},"2026-02-17",80.96,81.040001,79.040001,-1.33,-1.62,44500,{"date":1461,"open":1462,"high":1463,"low":906,"close":1272,"change":324,"percent_change":908,"volume":1464,"transactions":9,"vwap":1272},"2026-02-13",80.62,81.9,16400,{"date":1466,"open":1387,"high":1467,"low":1468,"close":676,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":676},"2026-02-12",82.945,80.42,-2.71,-3.26,86200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2026-02-11",82.24,83.14,81.808,2.1,2.59,49000,{"date":1481,"open":1482,"high":1483,"low":1462,"close":1455,"change":866,"percent_change":867,"volume":876,"transactions":9,"vwap":1455},"2026-02-10",80.95,81.29,{"date":1485,"open":1486,"high":1487,"low":1486,"close":891,"change":1488,"percent_change":1477,"volume":1489,"transactions":9,"vwap":891},"2026-02-09",79.41,80.99,1.66,45000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-02-06",77.8,79.19,77.79,2.38,3.1,25200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",78.17,78.43,76.546,76.81,-2.41,-3.04,57500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":695,"change":1512,"percent_change":1513,"volume":976,"transactions":9,"vwap":695},"2026-02-04",79.13,79.529,78.31,0.81,1.03,{"date":1515,"open":1516,"high":911,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",77.28,77.216,78.41,2.53,3.33,23300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":730,"volume":1529,"transactions":9,"vwap":1527},"2026-02-02",75.61,76.38,75.48,75.88,-0.506,56100,{"date":1531,"open":1532,"high":1533,"low":1526,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",77.26,77.72,76.386,-3.074,-3.87,60000,{"date":1539,"open":1540,"high":1320,"low":1541,"close":1542,"change":1543,"percent_change":1420,"volume":1171,"transactions":9,"vwap":1542},"2026-01-29",81.31,78.62,79.46,-0.298,{"date":1545,"open":904,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":23,"volume":1400,"transactions":9,"vwap":1548},"2026-01-28",79.91,78.64,79.758,0.848,{"date":1551,"open":1298,"high":1552,"low":1494,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-27",78.92,78.91,0.639,0.82,73400,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":867,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",79.49,78.25,78.271,0.186,133700,{"date":1565,"open":1566,"high":1304,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-23",77.56,78.084999,1.022,1.33,123000,{"date":1572,"open":1573,"high":716,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-22",76.64,76.54,77.063004,0.413,0.54,61900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":484,"percent_change":1585,"volume":1095,"transactions":9,"vwap":1584},"2026-01-21",76.56,77.029999,76.359,76.65,1.43,{"date":1587,"open":1588,"high":819,"low":1589,"close":1590,"change":1591,"percent_change":1405,"volume":1592,"transactions":9,"vwap":1590},"2026-01-20",75.38,75.095001,75.57,1.095,46200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-16",74.4,74.51,74.030998,74.475,-0.27,-0.36,72200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":409,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",74.15,74.99,74.059998,74.745,-0.075,28700,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":844,"percent_change":689,"volume":1615,"transactions":9,"vwap":1614},"2026-01-14",73.86,75.2,74.82,72300,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-13",73.080002,73.755,73.37,0.8,1.1,22500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":202,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-12",72.67,72.88,72.42,72.57,0.83,52500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-09",71.53,72.089996,71.97,0.86,1.21,31700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1405,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-08",69.26,71.26,69.25,71.11,2.11,17700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1382,"volume":1654,"transactions":9,"vwap":1652},"2026-01-07",70.26,69.352,69.64,-1.07,32800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":893,"volume":1440,"transactions":9,"vwap":1660},"2026-01-06",70.74,70.969,70.465,70.71,0.23,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-05",70.41,70.836,69.87,70.48,1.48,2.14,54500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":150,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",68.21,69,67.74,1.72,26500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1198,"volume":1639,"transactions":9,"vwap":1683},"2025-12-31",68.22,68.231,67.765,67.83,-0.63,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":419,"percent_change":202,"volume":1691,"transactions":9,"vwap":1690},"2025-12-30",68.6,68.67,68.407,68.46,9400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":263,"percent_change":1381,"volume":792,"transactions":9,"vwap":1697},"2025-12-29",67.96,68.242,67.772,68.050003,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":776,"percent_change":419,"volume":1704,"transactions":9,"vwap":1703},"2025-12-26",68.93,68.98,68.68,68.92,14600,{"date":1706,"open":1707,"high":1707,"low":1690,"close":1708,"change":243,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",68.73,68.64,-0.31,8700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":191,"volume":1718,"transactions":9,"vwap":1716},"2025-12-23",68.63,68.87,68.23,68.85,0.42,24100,{"date":1720,"open":1673,"high":1721,"low":1673,"close":1722,"change":484,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-22",68.661,68.43,1.6,18800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":38,"percent_change":126,"volume":1243,"transactions":9,"vwap":1729},"2025-12-19",66.79,67.617,67.35,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1315,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",67.050003,67.12,66.536,66.69,-1.55,31200,{"date":1739,"open":1740,"high":1675,"low":1741,"close":1675,"change":1637,"percent_change":323,"volume":1742,"transactions":9,"vwap":1675},"2025-12-17",67.32,67.154,13300,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-16",67.85,66.73,66.88,-1.167,-1.71,12300,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-15",68.99,67.6,68.046997,-0.363,-0.53,40300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":961,"percent_change":252,"volume":1765,"transactions":9,"vwap":1764},"2025-12-12",69.52,69.56,68.125,68.41,25800,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-11",67.84,69.33,68.86,0.96,1.41,81300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-10",66.84,67.967,66.62,67.9,1.058,1.58,14900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1101,"volume":1790,"transactions":9,"vwap":1788},"2025-12-09",66.4,67.143,66.32,66.842,0.562,17200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-08",67.18,66.28,-0.899,-1.34,17800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-05",67.67,68.24,67.179,-0.224,-0.33,11700,{"date":1807,"open":1808,"high":1754,"low":1809,"close":1810,"change":1811,"percent_change":52,"volume":1782,"transactions":9,"vwap":1810},"2025-12-04",67.17,67.099998,67.403,0.121,{"date":1813,"open":1727,"high":1814,"low":1727,"close":1815,"change":1816,"percent_change":1569,"volume":894,"transactions":9,"vwap":1815},"2025-12-03",67.373,67.282,0.884,{"date":1818,"open":1793,"high":1793,"low":1819,"close":1820,"change":1821,"percent_change":930,"volume":1822,"transactions":9,"vwap":1820},"2025-12-02",66.029999,66.398,-0.812,12700,{"date":1824,"open":1808,"high":1825,"low":1808,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-01",67.66,67.21,0.171,0.26,20300,{"date":1831,"open":1832,"high":1808,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-28",66.56,67.039001,0.892,1.35,11300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-26",65.010002,66.36,66.147,1.337,2.06,12200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":419,"volume":1852,"transactions":9,"vwap":1850},"2025-11-25",64.48,64.94,64.37,64.81,0.265,14700,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-24",63.61,64.545,1.039,1.64,14800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":361,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-21",62.98,63.84,62.72,63.506,0.84,35900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1458,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",64.99,65.3,62.975,62.976,-2.51,12000,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1805,"transactions":9,"vwap":1880},"2025-11-19",64.78,64.21,64.596,-0.208,-0.32,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1866,"volume":1704,"transactions":9,"vwap":1888},"2025-11-18",64.232,65.029999,64.035004,64.804,0.542,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1323,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",65.13,65.203,64.029999,64.262,-1.038,42300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1871,"change":1902,"percent_change":361,"volume":1903,"transactions":9,"vwap":1871},"2025-11-14",64.28,65.429,0.345,18300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1169,"volume":1911,"transactions":9,"vwap":1909},"2025-11-13",65.92,65.98,64.815,64.955,-0.723,17500,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1330,"volume":1918,"transactions":9,"vwap":1916},"2025-11-12",65.28,65.942,65.678,0.426,19900,{"date":1920,"open":1839,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":924,"transactions":9,"vwap":1923},"2025-11-11",65.362,64.87,65.252,0.722,1.12,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-10",64.17,64.69,63.78,64.53,1.268,2,14000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1938},"2025-11-07",62.62,63.262,62.39,0.937,1.5,13800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":939,"transactions":9,"vwap":1947},"2025-11-06",62.41,62.918,62.325,0.096,0.15,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":22,"volume":1956,"transactions":9,"vwap":1954},"2025-11-05",62,62.51,62.229,0.559,27900,{"date":1958,"open":1959,"high":1960,"low":26,"close":1961,"change":1962,"percent_change":1963,"volume":1007,"transactions":9,"vwap":1961},"2025-11-04",61.77,62.022999,61.67,-1.25,-1.99,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1882,"volume":1970,"transactions":9,"vwap":1968},"2025-11-03",63.14,62.28,62.92,-0.2,25600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":410,"volume":1521,"transactions":9,"vwap":1976},"2025-10-31",63.096001,63.31,62.805,63.12,-0.07,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1782,"transactions":9,"vwap":1983},"2025-10-30",63.27,63.55,62.85,63.19,-0.301,-0.47,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1350,"volume":1852,"transactions":9,"vwap":1991},"2025-10-29",63.83,64.089996,63.34,63.491,0.001,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":438,"percent_change":1998,"volume":1280,"transactions":9,"vwap":1997},"2025-10-28",63.15,63.74,63.49,0.16,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1199,"volume":1080,"transactions":9,"vwap":2004},"2025-10-27",63.7,63.869,63.25,63.39,-0.696,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":962,"volume":2012,"transactions":9,"vwap":2010},"2025-10-24",64.36,64.512,64.085999,-0.346,11800,{"date":2014,"open":2015,"high":2016,"low":1928,"close":2017,"change":2018,"percent_change":2019,"volume":1844,"transactions":9,"vwap":2017},"2025-10-23",64.2,64.662,64.432,1.083,1.71,{"date":2021,"open":2022,"high":1981,"low":2022,"close":2023,"change":2024,"percent_change":191,"volume":2025,"transactions":9,"vwap":2023},"2025-10-22",62.5,63.349,0.386,26000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1138,"transactions":9,"vwap":2030},"2025-10-21",63.66,62.87,62.963,-1.963,-3.02,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1676,"volume":2039,"transactions":9,"vwap":2037},"2025-10-20",64.46,64.927,64.926,1.096,12500,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1988,"change":2044,"percent_change":2045,"volume":1243,"transactions":9,"vwap":1988},"2025-10-17",64.8,63.411,-1.213,-1.86,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1852,"transactions":9,"vwap":2051},"2025-10-16",65.52,65.765,64.819,65.042999,-0.023,-0.04,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1955,"percent_change":45,"volume":2060,"transactions":9,"vwap":2059},"2025-10-15",65.11,65.439,64.5,65.066002,10500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1599,"volume":2068,"transactions":9,"vwap":2066},"2025-10-14",63.85,64.89,63.557,64.507,-0.173,15600,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",64.019997,64.745,64.68,1.643,2.61,45100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1934,"transactions":9,"vwap":2081},"2025-10-10",64.27,64.355,63.036999,-1.324,-2.06,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-09",65.94,66,64.13,64.361,-1.129,-1.72,9500,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":191,"volume":2012,"transactions":9,"vwap":2097},"2025-10-08",65.57,65.17,65.49,0.394,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-07",65.39,64.722,65.096001,-0.226,-0.35,15100,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":22,"volume":1020,"transactions":9,"vwap":2111},"2025-10-06",65.16,65.6,65.322,0.592,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1219,"volume":2119,"transactions":9,"vwap":2117},"2025-10-03",64.77,65.050003,64.73,0.288,29600,{"date":2121,"open":1922,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-02",64.905,64.080002,64.442,-0.278,-0.43,22000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":52,"volume":1942,"transactions":9,"vwap":2133},"2025-10-01",64.65,64.829,64.595,64.72,0.117,{"date":2136,"open":2137,"high":2138,"low":2088,"close":2139,"change":2140,"percent_change":710,"volume":2141,"transactions":9,"vwap":2139},"2025-09-30",64.35,64.63,64.603,-0.097,20000,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":961,"volume":1280,"transactions":9,"vwap":2146},"2025-09-29",65.29,64.57,64.7,-0.295,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":568,"volume":1647,"transactions":9,"vwap":2152},"2025-09-26",64.34,65.117,64.995,0.798,{"date":2155,"open":2123,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":71,"volume":2160,"transactions":9,"vwap":2158},"2025-09-25",64.331,63.967,64.197,0.137,20700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1158,"volume":1177,"transactions":9,"vwap":2165},"2025-09-24",64.51,64.83,64.059998,-0.361,{"date":2168,"open":2079,"high":2169,"low":2079,"close":2170,"change":2171,"percent_change":121,"volume":2172,"transactions":9,"vwap":2170},"2025-09-23",65.15,64.421,0.406,976800,{"date":2174,"open":2175,"high":2123,"low":2176,"close":2177,"change":2178,"percent_change":38,"volume":2179,"transactions":9,"vwap":2177},"2025-09-22",63.75,63.35,64.014999,0.419,30500,{"date":2181,"open":2182,"high":2028,"low":2182,"close":2183,"change":2184,"percent_change":587,"volume":2185,"transactions":9,"vwap":2183},"2025-09-19",63.11,63.596,0.476,25300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1976,"change":710,"percent_change":87,"volume":1836,"transactions":9,"vwap":1976},"2025-09-18",63.040001,63.22,62.661,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1980,"change":409,"percent_change":608,"volume":2196,"transactions":9,"vwap":1980},"2025-09-17",63.3,64.050003,63.13,23000,{"date":2198,"open":2004,"high":2199,"low":2200,"close":2201,"change":1998,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-16",63.598,63.21,63.37,0.25,23400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2200,"change":1998,"percent_change":2202,"volume":2209,"transactions":9,"vwap":2200},"2025-09-15",63.17,63.228,62.81,23500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1266,"volume":838,"transactions":9,"vwap":2215},"2025-09-12",63.47,63.599,62.94,63.049999,-0.325,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":750,"volume":931,"transactions":9,"vwap":2220},"2025-09-11",62.56,63.375,0.465,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":1569,"volume":2228,"transactions":9,"vwap":2225},"2025-09-10",62.77,62.91,62.33,0.828,13100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":1599,"volume":2235,"transactions":9,"vwap":2233},"2025-09-09",62.47,62.664,62.082001,-0.168,58800,{"date":2237,"open":2231,"high":2231,"low":2238,"close":2239,"change":52,"percent_change":1247,"volume":2240,"transactions":9,"vwap":2239},"2025-09-08",61.73,62.25,16500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1661,"volume":2060,"transactions":9,"vwap":2246},"2025-09-05",62.11,62.139,61.8,62.07,0.141,{"date":2249,"open":1961,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1828,"volume":2254,"transactions":9,"vwap":2252},"2025-09-04",61.935,61.512,61.929,0.159,12600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1959,"change":1158,"percent_change":2260,"volume":2228,"transactions":9,"vwap":1959},"2025-09-03",62.4,62.54,61.59,-0.9,{"date":2262,"open":2263,"high":2226,"low":2264,"close":2226,"change":2247,"percent_change":1661,"volume":1822,"transactions":9,"vwap":2226},"2025-09-02",62.09,61.939,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":988,"volume":2271,"transactions":9,"vwap":2269},"2025-08-29",61.61,62.19,62.189,0.574,9300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-28",61.16,61.63,61.118,61.615,0.298,0.49,46300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-27",61.029999,61.35,61.0099983,61.317,0.317,0.52,153900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":1247,"volume":2296,"transactions":9,"vwap":2293},"2025-08-26",60.805,61,60.78,0.177,9200,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":867,"volume":2303,"transactions":9,"vwap":2301},"2025-08-25",60.6,60.86,60.823,0.146,12400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-22",59.37,60.742,60.677,1.435,2.42,8600,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-21",58.53,59.26,59.242,0.594,1.01,13600,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-20",58.33,58.66,58.648,0.536,0.92,9900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":961,"percent_change":814,"volume":2334,"transactions":9,"vwap":2333},"2025-08-19",58.46,58.62,58.09,58.112,7700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2126,"volume":2039,"transactions":9,"vwap":2340},"2025-08-18",58.57,58.659,58.456,58.562,-0.252,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1439,"volume":2349,"transactions":9,"vwap":2347},"2025-08-15",58.9,59.0099983,58.567,58.814,-0.006,6800,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":210,"volume":2356,"transactions":9,"vwap":2354},"2025-08-14",58.83,58.391,58.82,-0.347,18700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2360},"2025-08-13",58.96,59.167,58.745,0.597,1.02,8300,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2337,"change":2369,"percent_change":1630,"volume":2370,"transactions":9,"vwap":2337},"2025-08-12",58.28,58.769,0.485,18600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1684,"volume":2060,"transactions":9,"vwap":2376},"2025-08-11",58.18,58.23,57.875,58.084999,-0.367,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-08",58.51,58.649,58.355,58.452,0.322,0.55,7500,{"date":2388,"open":2331,"high":2331,"low":2389,"close":2389,"change":2390,"percent_change":776,"volume":2391,"transactions":9,"vwap":2389},"2025-08-07",58.13,0.162,5900,{"date":2393,"open":2322,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1875,"transactions":9,"vwap":2396},"2025-08-06",58.38,57.9,57.968,-0.258,-0.44,{"date":2400,"open":2401,"high":2374,"low":2401,"close":2402,"change":2403,"percent_change":907,"volume":1797,"transactions":9,"vwap":2402},"2025-08-05",57.38,58.226,0.825,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":2408,"percent_change":398,"volume":2409,"transactions":9,"vwap":2407},"2025-08-04",56.99,57.401,0.711,6300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2296,"transactions":9,"vwap":2414},"2025-08-01",57.44,56.481,56.69,-0.672,-1.17,{"date":2418,"open":2412,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":649,"volume":2423,"transactions":9,"vwap":2421},"2025-07-31",57.97,57.3,57.362,-0.568,10300,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":845,"transactions":9,"vwap":2428},"2025-07-30",58.67,57.58,57.93,-1.074,-1.82,{"date":2432,"open":2352,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2433},"2025-07-29",59.0040016,58.517,0.174,0.3,6400,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2352,"change":2442,"percent_change":504,"volume":2443,"transactions":9,"vwap":2352},"2025-07-28",59,58.661,-0.177,9000,{"date":2445,"open":2354,"high":2446,"low":2331,"close":2447,"change":2448,"percent_change":2202,"volume":2449,"transactions":9,"vwap":2447},"2025-07-25",59.019001,59.007,0.148,8000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-24",58.81,59.032001,58.705,58.859,-0.251,-0.42,18400,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":361,"percent_change":514,"volume":2464,"transactions":9,"vwap":2463},"2025-07-23",58.69,59.12,59.11,25400,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":1781,"volume":2471,"transactions":9,"vwap":2469},"2025-07-22",57.82,58.75,58.58,0.911,41400,{"date":2473,"open":2467,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2279,"volume":2477,"transactions":9,"vwap":2475},"2025-07-21",58.07,57.669,0.279,8400,{"date":2479,"open":2474,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-18",58.117,57.329,57.39,-0.4,-0.69,8900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":637,"volume":885,"transactions":9,"vwap":2489},"2025-07-17",57.26,57.79,57.239,0.267,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1279,"volume":2141,"transactions":9,"vwap":2496},"2025-07-16",57.85,57.49,57.523,-0.227,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1736,"volume":1942,"transactions":9,"vwap":2502},"2025-07-15",58.65,57.71,57.75,-0.91,{"date":2505,"open":2506,"high":2506,"low":2314,"close":2323,"change":1420,"percent_change":1684,"volume":1710,"transactions":9,"vwap":2323},"2025-07-14",59.029999,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2506,"change":2512,"percent_change":342,"volume":2513,"transactions":9,"vwap":2506},"2025-07-11",58.86,59.215,58.703,0.073,13700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1101,"volume":1464,"transactions":9,"vwap":2519},"2025-07-10",58.49,58.975,58.455,58.957,0.497,{"date":2522,"open":2380,"high":2380,"low":2523,"close":2330,"change":2524,"percent_change":2525,"volume":939,"transactions":9,"vwap":2330},"2025-07-09",58.19,0.02,0.03,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2288,"volume":845,"transactions":9,"vwap":2531},"2025-07-08",58.17,58.64,58.060001,58.44,0.303,{"date":2534,"open":2332,"high":2535,"low":2536,"close":2537,"change":1756,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-07",58.302,57.86,58.137,-0.62,21600,{"date":2541,"open":2531,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1949,"volume":1859,"transactions":9,"vwap":2544},"2025-07-03",58.54,58.39,58.5,0.088,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2549},"2025-07-02",57.69,58.412,57.655,1.062,1.85,120800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":398,"volume":2561,"transactions":9,"vwap":2559},"2025-07-01",56.87,57.518,56.86,57.35,0.71,5800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":790,"percent_change":1661,"volume":2567,"transactions":9,"vwap":2565},"2025-06-30",56.49,56.64,56.28,9800,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-27",56.9,56.111,56.51,-0.68,-1.19,22100,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2579,"change":22,"percent_change":2580,"volume":2311,"transactions":9,"vwap":2579},"2025-06-26",56.47,57.19,1.62,{"date":2582,"open":2572,"high":2572,"low":2583,"close":2566,"change":141,"percent_change":2584,"volume":1790,"transactions":9,"vwap":2566},"2025-06-25",56.27,-0.6,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":962,"percent_change":2591,"volume":2296,"transactions":9,"vwap":2590},"2025-06-24",56.55,56.73,56.5,56.62,-0.94,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":87,"percent_change":2457,"volume":2598,"transactions":9,"vwap":2597},"2025-06-23",57.72,57.915,57.084,57.16,41100,{"date":2600,"open":2489,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1420,"volume":2605,"transactions":9,"vwap":2603},"2025-06-20",57.8,57.36,57.4,-0.211,28200,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":2611,"volume":1822,"transactions":9,"vwap":2609},"2025-06-18",58.21,57.611,-0.329,-0.57,{"date":2613,"open":2614,"high":2389,"low":2395,"close":2615,"change":2616,"percent_change":867,"volume":2106,"transactions":9,"vwap":2615},"2025-06-17",57.95,57.94,0.138,{"date":2618,"open":2501,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1213,"volume":2623,"transactions":9,"vwap":2621},"2025-06-16",58.02,57.56,57.802,0.182,19300,{"date":2625,"open":2602,"high":2626,"low":2627,"close":2626,"change":759,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-13",57.62,57.2,1.57,20800,{"date":2631,"open":2566,"high":2632,"low":2633,"close":2588,"change":2634,"percent_change":759,"volume":2635,"transactions":9,"vwap":2588},"2025-06-12",56.75,56.13,0.5,11400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":2641,"percent_change":768,"volume":2642,"transactions":9,"vwap":2639},"2025-06-11",55.76,56.23,55.73,0.285,20600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1717,"volume":2650,"transactions":9,"vwap":2648},"2025-06-10",55.92,56.15,55.85,55.945,0.236,30400,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":1101,"volume":2657,"transactions":9,"vwap":2655},"2025-06-09",55.36,56,55.709,0.469,15300,{"date":2659,"open":2653,"high":2660,"low":2661,"close":2662,"change":1661,"percent_change":1717,"volume":2663,"transactions":9,"vwap":2662},"2025-06-06",55.381,55.21,55.24,7800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-05",55.18,55.43,55,55.0099983,-0.035,-0.06,10800,{"date":2674,"open":2675,"high":2676,"low":2668,"close":2677,"change":2678,"percent_change":447,"volume":2679,"transactions":9,"vwap":2677},"2025-06-04",55.44,55.66,55.044998,-0.277,1609000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2560,"volume":2687,"transactions":9,"vwap":2685},"2025-06-03",54.75,55.38,54.637,55.322,0.392,13900,{"date":2689,"open":2690,"high":2669,"low":2690,"close":2691,"change":2692,"percent_change":1585,"volume":2693,"transactions":9,"vwap":2691},"2025-06-02",54.56,54.93,0.777,19100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1882,"volume":2701,"transactions":9,"vwap":2699},"2025-05-30",54.09,54.18,53.65,54.153,-0.176,21200,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":866,"volume":2708,"transactions":9,"vwap":2706},"2025-05-29",54.51,54.060001,54.329,0.104,12100,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":2714,"volume":2303,"transactions":9,"vwap":2712},"2025-05-28",54.73,54.225,-0.425,-0.78,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2221,"percent_change":1637,"volume":783,"transactions":9,"vwap":2719},"2025-05-27",54.35,54.7,54.65,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":999,"percent_change":45,"volume":2726,"transactions":9,"vwap":2725},"2025-05-23",53.76,54.33,53.702,54.185,17600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2538,"volume":2734,"transactions":9,"vwap":2732},"2025-05-22",53.81,53.978,53.31,53.715,-0.335,15000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2713,"percent_change":2714,"volume":769,"transactions":9,"vwap":2740},"2025-05-21",54.31,54.57,54.035,54.049999,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":438,"percent_change":52,"volume":2271,"transactions":9,"vwap":2745},"2025-05-20",54.32,54.62,54.475,{"date":2747,"open":2743,"high":2748,"low":2749,"close":2750,"change":1992,"percent_change":1350,"volume":2751,"transactions":9,"vwap":2750},"2025-05-19",54.4,53.985,54.375,29500,{"date":2753,"open":2740,"high":2750,"low":2754,"close":2755,"change":2756,"percent_change":2525,"volume":2240,"transactions":9,"vwap":2755},"2025-05-16",53.83,54.374,0.014,{"date":2758,"open":2759,"high":2760,"low":2698,"close":2760,"change":2761,"percent_change":419,"volume":2762,"transactions":9,"vwap":2760},"2025-05-15",53.95,54.36,0.221,21800,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1169,"volume":2769,"transactions":9,"vwap":2767},"2025-05-14",54.21,53.98,54.139,-0.604,23200,{"date":2771,"open":2723,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":174,"volume":2672,"transactions":9,"vwap":2774},"2025-05-13",54.89,54.29,54.743,0.543,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1902,"percent_change":1064,"volume":2782,"transactions":9,"vwap":2781},"2025-05-12",54.63,54.78,53.971,54.2,31400,{"date":2784,"open":2785,"high":107,"low":2786,"close":2787,"change":2788,"percent_change":1585,"volume":2734,"transactions":9,"vwap":2787},"2025-05-09",53.52,53.2,53.855,0.761,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":2560,"volume":2203,"transactions":9,"vwap":2793},"2025-05-08",52.99,53.59,53.094002,0.376,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":504,"percent_change":2611,"volume":1164,"transactions":9,"vwap":2800},"2025-05-07",52.89,52.97,52.526,52.718,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-06",52.55,53.046001,53.018002,0.662,1.26,68800,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":535,"volume":2815,"transactions":9,"vwap":2813},"2025-05-05",52.84,52.279,52.356,-0.454,139300,{"date":2817,"open":2797,"high":2797,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-02",52.327,52.81,0.635,1.22,9100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2011,"percent_change":730,"volume":1177,"transactions":9,"vwap":2828},"2025-05-01",51.99,52.568,51.986,52.175,{"date":2830,"open":2831,"high":2832,"low":177,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-04-30",52.34,52.54,52.521,-0.524,-0.99,43900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2610,"percent_change":2538,"volume":2843,"transactions":9,"vwap":2842},"2025-04-29",52.9,53.15,52.87,53.044998,7600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2847,"change":2849,"percent_change":1621,"volume":2477,"transactions":9,"vwap":2847},"2025-04-28",52.93,53.374,52.743,0.423,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2853,"change":1709,"percent_change":221,"volume":1836,"transactions":9,"vwap":2853},"2025-04-25",52.7,52.951,52.57,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2012,"transactions":9,"vwap":2860},"2025-04-24",52.56,53.265,52.49,53.261,0.974,1.86,{"date":181,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},52.44,52.96,52.080002,52.287,-0.153,-0.29,32700]