[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATH":3,"homepage-market-summary":33,"stock-historical-NATH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NATH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Nathan's Famous Inc","Nasdaq",null,"RETAIL-EATING PLACES","Nathan's Famous Inc is a branded licensor, wholesaler and retailer of products marketed under its brand. Its products are currently marketed for sale in thousands of locations, including supermarkets, mass merchandisers and club stores, selected foodservice locations and its company-owned and franchised restaurants throughout the United States and in twenty foreign countries. It considers itself to be in the foodservice industry. It has three segments Branded Product Program, Product Licensing, Restaurant Operations, of which majority of revenue is from Branded Product Program which derives from the sale of hot dog products either directly to foodservice operators or to various foodservice distributors. It generates majority of revenue from United States.","129","Jericho, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9639,2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},101.84,101.5,101.94,101.52,0.32,28113.136322,826,101.7812,111.39,88.67,36526.22607394024,58,8459,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":29,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},118.5,38978,14226882.744559,6.28,"2025-04-24",[187,188,195,204,212,221,230,239,248,257,266,276,286,295,306,316,326,336,345,355,364,372,380,389,396,405,414,425,434,441,450,459,468,476,485,491,499,509,518,527,535,546,555,562,571,579,589,597,603,612,622,633,642,650,659,669,679,688,695,702,709,715,723,728,735,741,747,753,757,764,772,778,784,789,795,803,809,814,820,827,833,839,841,848,855,860,865,870,874,878,881,884,889,894,899,903,910,915,922,926,931,935,941,945,948,953,958,963,968,974,979,985,990,994,997,1000,1004,1008,1012,1016,1022,1027,1030,1034,1039,1043,1048,1051,1055,1060,1063,1067,1070,1074,1078,1081,1084,1086,1090,1094,1098,1101,1103,1106,1108,1113,1116,1122,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1168,1172,1175,1178,1181,1185,1192,1195,1201,1206,1209,1212,1215,1218,1222,1225,1228,1234,1242,1249,1257,1264,1271,1278,1287,1295,1300,1306,1315,1324,1331,1337,1345,1351,1359,1366,1374,1381,1389,1396,1401,1408,1415,1421,1430,1438,1443,1450,1455,1463,1470,1476,1483,1490,1497,1505,1513,1519,1526,1530,1539,1546,1553,1561,1565,1572,1581,1588,1595,1604,1612,1619,1624,1631,1638,1646,1652,1657,1664,1671,1677,1684,1692,1698,1704,1712,1721,1727,1734,1741,1750,1757,1763,1769,1778,1784,1791,1797,1802,1807,1814,1821,1828,1835,1840,1847,1854,1861,1870,1879,1886,1891,1899,1908,1914,1920,1926,1930,1936,1944,1950,1955,1959,1964,1971,1977,1984,1990,1997,2005,2011,2017,2023,2030,2036,2042,2049,2056,2062,2067,2075,2083,2089,2093,2098,2105,2110,2117,2126,2134,2142,2151,2159,2166,2173,2181,2187,2195,2201,2209,2217,2223,2228,2235,2242,2250,2254,2262,2270,2278,2284,2291,2300,2309,2314,2320,2326,2331,2338,2344,2347,2350,2354,2360,2365,2371,2377,2381,2389,2392,2397,2404,2411,2415,2420,2423,2429,2433,2439,2444,2447,2454,2460],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":190,"low":21,"close":23,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",101.76,0.03,26282.9708,842,101.5567,{"date":196,"open":23,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",101.595,101.44,101.49,0.09,31998.68652,628,101.4885,{"date":205,"open":198,"high":206,"low":207,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",101.71,101.4,-0.03,20076.3978,704,101.4873,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",101.41,101.58,101.43,-0.12,27991.513673,1130,101.4516,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",101.55,101.66,101.35,0.07,17344.037,799,101.4878,{"date":231,"open":232,"high":223,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",101.45,101.34,101.48,-0.07,13941.477935,1202,101.4615,{"date":240,"open":241,"high":242,"low":241,"close":223,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",101.2,102,7.26,7.7,160271.933827,4106,101.4196,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":217,"volume":254,"transactions":255,"vwap":256},"2026-09-24",95.2,93.8,94.29,-0.11,50172.6128,2093,95.2767,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",97.3,94.4,-2.52,-2.6,24641.656403,1257,96.0107,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",98.59,96.505,96.92,-0.56,-0.57,22454.79011,1487,97.3967,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",98.3,97.03,97.48,-1.5,-1.52,26206.518494,1747,97.788,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":145,"volume":292,"transactions":293,"vwap":294},"2026-09-18",97.16,99,98.98,1.04,74226.37927,1168,98.6839,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",99.13,99.509,97.5,97.94,-0.73,-0.74,32531.8117,2172,98.129,{"date":307,"open":308,"high":289,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",98.39,98,98.67,0.95,0.97,17246.0897,1295,98.5542,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",98.375,97.57,97.72,-0.59,-0.6,23789.2877,1372,97.9275,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":84,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",98.35,98.56,98.285,98.31,0.35,11668.04081,1387,98.3933,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",98.53,97.44,97.97,0.16,18272.116955,1253,98.0237,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",98.115,98.8657,97.545,97.81,-0.19,28595.9991,1869,98.0694,{"date":356,"open":278,"high":357,"low":358,"close":309,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",98.65,97.9,-0.3,-0.31,29476.0161,1127,98.2334,{"date":365,"open":366,"high":366,"low":367,"close":278,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",98.93,98.1,-0.37,27933.0584,1258,98.3927,{"date":373,"open":374,"high":374,"low":375,"close":310,"change":376,"percent_change":105,"volume":377,"transactions":378,"vwap":379},"2026-09-04",98.965,98.11,0.52,10753.0434,1162,98.4533,{"date":381,"open":382,"high":382,"low":309,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",98.4,98.15,0.29,0.3,13808.8793,899,98.1586,{"date":390,"open":391,"high":383,"low":391,"close":392,"change":341,"percent_change":341,"volume":393,"transactions":394,"vwap":395},"2026-09-02",97.84,97.86,18940.195883,911,97.9525,{"date":397,"open":309,"high":398,"low":399,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",98.03,97.6707,97.7,-0.16,20717.72439,1360,97.8656,{"date":406,"open":407,"high":407,"low":408,"close":392,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",98.91,97.525,-0.61,-0.62,23416.258639,728,97.8745,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",98.026,98.74,97.09,98.47,0.73,0.75,16127.1424,1340,98.2752,{"date":426,"open":279,"high":427,"low":428,"close":429,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",98.04,96.66,97.74,0.06,26296.3774,1009,97.4367,{"date":435,"open":436,"high":436,"low":280,"close":437,"change":115,"percent_change":115,"volume":438,"transactions":439,"vwap":440},"2026-08-26",98.14,97.68,13621.046219,695,97.7131,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",98.13,97.71,97.85,-0.01,10420.175951,852,97.8552,{"date":451,"open":452,"high":452,"low":453,"close":392,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",98.86,97.54,-0.75,-0.76,26732.074761,1031,98.202,{"date":460,"open":461,"high":452,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",97.01,98.61,1.36,1.4,76187.439,1472,98.4348,{"date":469,"open":279,"high":470,"low":279,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",97.487,97.25,0,18720.877283,1091,97.2408,{"date":477,"open":478,"high":479,"low":471,"close":471,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",97.33,97.8599,-0.25,-0.26,12547.22137,1469,97.4043,{"date":486,"open":299,"high":487,"low":461,"close":299,"change":472,"percent_change":472,"volume":488,"transactions":489,"vwap":490},"2026-08-18",97.91,23955.36517,1259,97.4324,{"date":492,"open":493,"high":494,"low":495,"close":299,"change":105,"percent_change":162,"volume":496,"transactions":497,"vwap":498},"2026-08-17",97.34,97.82,97,35200.934146,1336,97.142,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",96.9,97.335,96.97,0.17,0.18,62531.325414,1956,97.0196,{"date":510,"open":495,"high":511,"low":512,"close":513,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",97.42,96.75,96.8,-0.06,23880.761525,916,96.9426,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":321,"percent_change":409,"volume":524,"transactions":525,"vwap":526},"2026-08-12",97.2,97.795,96.6,96.86,27560.9181,841,97.0708,{"date":528,"open":529,"high":529,"low":288,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",98.25,97.45,-0.15,16179.286068,506,97.6791,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",98.22,98.435,97.5801,97.6,-0.41,-0.42,25166.660373,675,97.9791,{"date":547,"open":548,"high":549,"low":309,"close":550,"change":551,"percent_change":359,"volume":552,"transactions":553,"vwap":554},"2026-08-07",98.27,98.58,98.01,-0.29,13809.698529,752,98.244,{"date":556,"open":557,"high":557,"low":558,"close":278,"change":559,"percent_change":175,"volume":560,"transactions":237,"vwap":561},"2026-08-06",99.49,98.07,-0.7,15432.369393,98.458,{"date":563,"open":564,"high":565,"low":566,"close":289,"change":125,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",98.295,99.36,98.28,0.92,10946.9992,1186,98.6522,{"date":572,"open":309,"high":573,"low":574,"close":367,"change":575,"percent_change":541,"volume":576,"transactions":577,"vwap":578},"2026-08-04",99.3,97.88,-0.4,47442.725069,1169,98.0944,{"date":580,"open":581,"high":582,"low":278,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",98.9,99.59,98.5,0.39,0.4,23302.879842,1650,98.9234,{"date":590,"open":382,"high":591,"low":592,"close":375,"change":593,"percent_change":575,"volume":594,"transactions":595,"vwap":596},"2026-07-31",98.52,97.725,-0.39,17382.614058,1116,98.1509,{"date":598,"open":599,"high":599,"low":550,"close":583,"change":472,"percent_change":472,"volume":600,"transactions":601,"vwap":602},"2026-07-30",98.85,12373.4409,740,98.4412,{"date":604,"open":605,"high":605,"low":606,"close":583,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",99.7425,98.415,-0.9,-0.91,18123.811422,837,98.7183,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",99.53,100.4,99.35,99.4,0.26,15128.460981,1096,99.9609,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",98.475,99.27,98.08,99.14,0.96,0.98,12336.604977,1562,98.7937,{"date":634,"open":635,"high":310,"low":636,"close":637,"change":638,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",97.99,97.955,98.18,-0.09,21336.9705,956,98.3543,{"date":643,"open":644,"high":419,"low":461,"close":548,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",97.67,0.81,0.83,20452.371783,1159,97.858,{"date":651,"open":558,"high":652,"low":653,"close":654,"change":542,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",98.26,97.38,97.46,-0.43,26752.781428,1201,97.6366,{"date":660,"open":661,"high":662,"low":663,"close":574,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",97.92,98.6013,97.1377,0.37,0.38,23367.3963,1867,97.6806,{"date":670,"open":671,"high":278,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",97.24,96.69,97.51,1.46,1.52,30295.381966,1638,97.3273,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-17",100.11,100.27,95.5,96.050003,-4.21,-4.2,58500,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-16",100.7,100.16,100.26,-0.08,27100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":446,"percent_change":446,"volume":701,"transactions":9,"vwap":700},"2026-07-15",100.44,100.55,100.25,100.34,21900,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-14",100.56,101.15,100.35,-0.2,19200,{"date":710,"open":711,"high":712,"low":713,"close":698,"change":191,"percent_change":191,"volume":714,"transactions":9,"vwap":698},"2026-07-13",100.69,100.94,100.18,24300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-10",100.88,100.97,100.51,100.52,-0.28,23700,{"date":724,"open":725,"high":725,"low":719,"close":726,"change":446,"percent_change":446,"volume":727,"transactions":9,"vwap":726},"2026-07-09",101,100.8,33700,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",101.099998,101.22,100.81,-0.21,30700,{"date":736,"open":737,"high":738,"low":726,"close":739,"change":235,"percent_change":235,"volume":740,"transactions":9,"vwap":739},"2026-07-07",101.089996,101.23,101.019997,26400,{"date":742,"open":21,"high":21,"low":743,"close":737,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-07-06",100.92,-0.46,-0.45,42700,{"date":748,"open":216,"high":749,"low":750,"close":223,"change":751,"percent_change":751,"volume":752,"transactions":9,"vwap":223},"2026-07-02",101.62,101.010002,0.15,26200,{"date":754,"open":730,"high":755,"low":739,"close":207,"change":707,"percent_change":707,"volume":756,"transactions":9,"vwap":207},"2026-07-01",101.46,23100,{"date":758,"open":198,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-30",101.6,101.040001,0.69,0.68,29900,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",101.88,100.85,100.91,-1.17,-1.15,28700,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":140,"percent_change":63,"volume":777,"transactions":9,"vwap":775},"2026-06-26",101.69,102.080002,100.83,111300,{"date":779,"open":780,"high":749,"low":781,"close":749,"change":646,"percent_change":782,"volume":783,"transactions":9,"vwap":749},"2026-06-25",101.19,100.79,0.82,18200,{"date":785,"open":786,"high":786,"low":787,"close":781,"change":351,"percent_change":351,"volume":788,"transactions":9,"vwap":781},"2026-06-24",101.47,100.66,23000,{"date":790,"open":791,"high":725,"low":792,"close":793,"change":341,"percent_change":341,"volume":794,"transactions":9,"vwap":793},"2026-06-23",100.67,100.63,100.98,23500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",101.31,100.6,100.82,-0.84,-0.83,16900,{"date":804,"open":805,"high":806,"low":807,"close":224,"change":200,"percent_change":200,"volume":808,"transactions":9,"vwap":224},"2026-06-18",101.68,101.99,101.42,26300,{"date":810,"open":190,"high":811,"low":21,"close":812,"change":351,"percent_change":351,"volume":813,"transactions":9,"vwap":812},"2026-06-17",101.82,101.57,19500,{"date":815,"open":816,"high":817,"low":818,"close":190,"change":351,"percent_change":351,"volume":819,"transactions":9,"vwap":190},"2026-06-16",101.91,102.24,101.73,19900,{"date":821,"open":822,"high":823,"low":824,"close":822,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-06-15",101.95,102.13,101.86,0.01,21100,{"date":828,"open":829,"high":830,"low":818,"close":22,"change":831,"percent_change":332,"volume":832,"transactions":9,"vwap":22},"2026-06-12",101.9,102.22,0.36,28400,{"date":834,"open":835,"high":836,"low":837,"close":215,"change":505,"percent_change":505,"volume":838,"transactions":9,"vwap":215},"2026-06-11",101.8,101.85,101.38,15500,{"date":840,"open":242,"high":242,"low":207,"close":207,"change":235,"percent_change":235,"volume":740,"transactions":9,"vwap":207},"2026-06-10",{"date":842,"open":843,"high":844,"low":216,"close":786,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":786},"2026-06-09",102.19,102.3,-0.82,-0.8,25800,{"date":849,"open":822,"high":850,"low":851,"close":852,"change":63,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",102.46,101.83,102.29,0.44,40000,{"date":856,"open":857,"high":858,"low":857,"close":20,"change":376,"percent_change":99,"volume":859,"transactions":9,"vwap":20},"2026-06-05",101.54,102.42,27200,{"date":861,"open":241,"high":21,"low":862,"close":863,"change":341,"percent_change":341,"volume":864,"transactions":9,"vwap":863},"2026-06-04",101.18,101.32,20600,{"date":866,"open":793,"high":867,"low":868,"close":867,"change":504,"percent_change":504,"volume":869,"transactions":9,"vwap":867},"2026-06-03",101.16,100.9,15200,{"date":871,"open":767,"high":739,"low":872,"close":873,"change":505,"percent_change":505,"volume":788,"transactions":9,"vwap":873},"2026-06-02",100.75,100.99,{"date":875,"open":725,"high":241,"low":876,"close":732,"change":638,"percent_change":638,"volume":877,"transactions":9,"vwap":732},"2026-06-01",100.78,13100,{"date":879,"open":241,"high":241,"low":868,"close":868,"change":359,"percent_change":359,"volume":880,"transactions":9,"vwap":868},"2026-05-29",10600,{"date":882,"open":768,"high":241,"low":732,"close":241,"change":92,"percent_change":92,"volume":883,"transactions":9,"vwap":241},"2026-05-28",10900,{"date":885,"open":780,"high":886,"low":768,"close":793,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":793},"2026-05-27",101.29,-0.22,15400,{"date":890,"open":712,"high":241,"low":891,"close":241,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":241},"2026-05-26",100.89,0.13,9200,{"date":895,"open":873,"high":241,"low":717,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-22",101.07,-0.04,11100,{"date":900,"open":725,"high":901,"low":902,"close":901,"change":446,"percent_change":446,"volume":893,"transactions":9,"vwap":901},"2026-05-21",101.11,100.76,{"date":904,"open":905,"high":738,"low":906,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-20",101.14,100.68,101.12,0.23,15100,{"date":911,"open":912,"high":886,"low":913,"close":891,"change":140,"percent_change":140,"volume":914,"transactions":9,"vwap":891},"2026-05-19",100.73,100.5,17900,{"date":916,"open":705,"high":917,"low":699,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-18",101.59,100.43,-0.78,-0.77,34100,{"date":923,"open":767,"high":216,"low":912,"close":924,"change":908,"percent_change":908,"volume":925,"transactions":9,"vwap":924},"2026-05-15",101.21,15600,{"date":927,"open":737,"high":928,"low":906,"close":793,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":793},"2026-05-14",101.27,-0.24,11300,{"date":932,"open":730,"high":933,"low":711,"close":731,"change":341,"percent_change":341,"volume":934,"transactions":9,"vwap":731},"2026-05-13",101.37,41200,{"date":936,"open":743,"high":241,"low":937,"close":938,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-12",100.87,101.059998,-0.34,13800,{"date":942,"open":943,"high":232,"low":868,"close":207,"change":472,"percent_change":472,"volume":944,"transactions":9,"vwap":207},"2026-05-11",101.3,18500,{"date":946,"open":928,"high":917,"low":928,"close":207,"change":693,"percent_change":693,"volume":947,"transactions":9,"vwap":207},"2026-05-08",14100,{"date":949,"open":950,"high":951,"low":717,"close":234,"change":110,"percent_change":110,"volume":952,"transactions":9,"vwap":234},"2026-05-07",101.26,101.74,18300,{"date":954,"open":743,"high":207,"low":955,"close":956,"change":831,"percent_change":831,"volume":957,"transactions":9,"vwap":956},"2026-05-06",100.64,101.24,17100,{"date":959,"open":699,"high":786,"low":960,"close":717,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":717},"2026-05-05",100.22,0.62,33800,{"date":964,"open":965,"high":966,"low":965,"close":692,"change":472,"percent_change":472,"volume":967,"transactions":9,"vwap":692},"2026-05-04",100.019997,100.3,56900,{"date":969,"open":970,"high":971,"low":972,"close":692,"change":217,"percent_change":217,"volume":973,"transactions":9,"vwap":692},"2026-05-01",100.28,100.37,99.77,35800,{"date":975,"open":976,"high":719,"low":977,"close":978,"change":825,"percent_change":825,"volume":925,"transactions":9,"vwap":978},"2026-04-30",100.45,100.31,100.38,{"date":980,"open":976,"high":981,"low":982,"close":971,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2026-04-29",100.54,100.36,-0.05,22600,{"date":986,"open":907,"high":907,"low":615,"close":987,"change":559,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-28",100.42,-0.69,66600,{"date":991,"open":780,"high":924,"low":907,"close":907,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":907},"2026-04-27",-0.02,12300,{"date":995,"open":731,"high":956,"low":907,"close":905,"change":446,"percent_change":446,"volume":996,"transactions":9,"vwap":905},"2026-04-24",30800,{"date":998,"open":907,"high":924,"low":907,"close":705,"change":825,"percent_change":825,"volume":999,"transactions":9,"vwap":705},"2026-04-23",10800,{"date":1001,"open":956,"high":943,"low":907,"close":905,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":905},"2026-04-22",-0.18,22200,{"date":1005,"open":886,"high":1006,"low":730,"close":863,"change":92,"percent_change":92,"volume":1007,"transactions":9,"vwap":863},"2026-04-21",101.33,13200,{"date":1009,"open":224,"high":224,"low":730,"close":730,"change":988,"percent_change":1010,"volume":1011,"transactions":9,"vwap":730},"2026-04-20",-0.68,20500,{"date":1013,"open":886,"high":835,"low":886,"close":1014,"change":91,"percent_change":420,"volume":1015,"transactions":9,"vwap":1014},"2026-04-17",101.79,17200,{"date":1017,"open":725,"high":1018,"low":725,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-16",101.36,101.050003,0.05,14400,{"date":1023,"open":1024,"high":207,"low":725,"close":725,"change":1025,"percent_change":744,"volume":1026,"transactions":9,"vwap":725},"2026-04-15",101.25,-0.47,9300,{"date":1028,"open":731,"high":1029,"low":725,"close":786,"change":140,"percent_change":140,"volume":940,"transactions":9,"vwap":786},"2026-04-14",101.72,{"date":1031,"open":818,"high":818,"low":873,"close":750,"change":1010,"percent_change":1032,"volume":1033,"transactions":9,"vwap":750},"2026-04-13",-0.67,18600,{"date":1035,"open":1036,"high":816,"low":805,"close":774,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":774},"2026-04-10",101.81,-0.13,15700,{"date":1040,"open":1041,"high":1042,"low":1041,"close":811,"change":628,"percent_change":311,"volume":752,"transactions":9,"vwap":811},"2026-04-09",100.96,102.12,{"date":1044,"open":725,"high":725,"low":1045,"close":1046,"change":155,"percent_change":155,"volume":1047,"transactions":9,"vwap":1046},"2026-04-08",100.72,100.86,25700,{"date":1049,"open":1050,"high":1046,"low":787,"close":799,"change":825,"percent_change":825,"volume":864,"transactions":9,"vwap":799},"2026-04-07",100.74,{"date":1052,"open":1053,"high":732,"low":1053,"close":732,"change":892,"percent_change":892,"volume":1054,"transactions":9,"vwap":732},"2026-04-06",100.65,18400,{"date":1056,"open":798,"high":1057,"low":798,"close":906,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":906},"2026-04-02",100.84,0.02,16000,{"date":1061,"open":781,"high":767,"low":1062,"close":787,"change":235,"percent_change":235,"volume":864,"transactions":9,"vwap":787},"2026-04-01",100.62,{"date":1064,"open":767,"high":767,"low":1065,"close":912,"change":217,"percent_change":217,"volume":1066,"transactions":9,"vwap":912},"2026-03-31",100.61,22400,{"date":1068,"open":732,"high":718,"low":1065,"close":767,"change":504,"percent_change":504,"volume":1069,"transactions":9,"vwap":767},"2026-03-30",35500,{"date":1071,"open":906,"high":872,"low":698,"close":906,"change":1072,"percent_change":1072,"volume":1073,"transactions":9,"vwap":906},"2026-03-27",0.19,11200,{"date":1075,"open":798,"high":1050,"low":1076,"close":1076,"change":401,"percent_change":401,"volume":1077,"transactions":9,"vwap":1076},"2026-03-26",100.49,13000,{"date":1079,"open":1062,"high":717,"low":1062,"close":1053,"change":1080,"percent_change":1080,"volume":838,"transactions":9,"vwap":1053},"2026-03-25",0.1,{"date":1082,"open":1083,"high":1046,"low":615,"close":698,"change":1072,"percent_change":1072,"volume":914,"transactions":9,"vwap":698},"2026-03-24",100.57,{"date":1085,"open":717,"high":725,"low":982,"close":982,"change":217,"percent_change":217,"volume":847,"transactions":9,"vwap":982},"2026-03-23",{"date":1087,"open":1065,"high":872,"low":1088,"close":1088,"change":191,"percent_change":191,"volume":1089,"transactions":9,"vwap":1088},"2026-03-20",100.48,40900,{"date":1091,"open":719,"high":1092,"low":700,"close":976,"change":693,"percent_change":693,"volume":1093,"transactions":9,"vwap":976},"2026-03-19",100.95,21700,{"date":1095,"open":719,"high":732,"low":719,"close":1096,"change":638,"percent_change":638,"volume":1097,"transactions":9,"vwap":1096},"2026-03-18",100.53,24400,{"date":1099,"open":768,"high":725,"low":1083,"close":1062,"change":480,"percent_change":480,"volume":1100,"transactions":9,"vwap":1062},"2026-03-17",19400,{"date":1102,"open":791,"high":793,"low":1096,"close":937,"change":99,"percent_change":99,"volume":1015,"transactions":9,"vwap":937},"2026-03-16",{"date":1104,"open":1053,"high":1053,"low":706,"close":982,"change":1080,"percent_change":1080,"volume":1105,"transactions":9,"vwap":982},"2026-03-13",27700,{"date":1107,"open":698,"high":711,"low":699,"close":692,"change":1037,"percent_change":1037,"volume":808,"transactions":9,"vwap":692},"2026-03-12",{"date":1109,"open":1083,"high":868,"low":1110,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-11",100.39,-0.32,33300,{"date":1114,"open":966,"high":725,"low":966,"close":1115,"change":85,"percent_change":85,"volume":734,"transactions":9,"vwap":1115},"2026-03-10",100.71,{"date":1117,"open":1118,"high":776,"low":1119,"close":1083,"change":1120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1083},"2026-03-09",100.2,100,0.2,41300,{"date":1123,"open":1124,"high":902,"low":699,"close":971,"change":693,"percent_change":693,"volume":1125,"transactions":9,"vwap":971},"2026-03-06",100.58,41600,{"date":1127,"open":1053,"high":717,"low":987,"close":976,"change":531,"percent_change":531,"volume":1128,"transactions":9,"vwap":976},"2026-03-05",63900,{"date":1130,"open":787,"high":781,"low":798,"close":798,"change":939,"percent_change":939,"volume":1131,"transactions":9,"vwap":798},"2026-03-04",30400,{"date":1133,"open":1083,"high":750,"low":1083,"close":712,"change":831,"percent_change":831,"volume":1134,"transactions":9,"vwap":712},"2026-03-03",24500,{"date":1136,"open":913,"high":725,"low":913,"close":1124,"change":472,"percent_change":472,"volume":1137,"transactions":9,"vwap":1124},"2026-03-02",27800,{"date":1139,"open":1124,"high":726,"low":1124,"close":1124,"change":351,"percent_change":351,"volume":1140,"transactions":9,"vwap":1124},"2026-02-27",32900,{"date":1142,"open":750,"high":750,"low":1062,"close":1143,"change":472,"percent_change":472,"volume":1140,"transactions":9,"vwap":1143},"2026-02-26",100.77,{"date":1145,"open":1065,"high":1046,"low":1124,"close":1143,"change":1072,"percent_change":1072,"volume":1146,"transactions":9,"vwap":1143},"2026-02-25",14300,{"date":1148,"open":902,"high":799,"low":1124,"close":1124,"change":472,"percent_change":472,"volume":722,"transactions":9,"vwap":1124},"2026-02-24",{"date":1150,"open":1041,"high":1041,"low":913,"close":1124,"change":410,"percent_change":409,"volume":1151,"transactions":9,"vwap":1124},"2026-02-23",28600,{"date":1153,"open":776,"high":232,"low":872,"close":241,"change":751,"percent_change":751,"volume":1154,"transactions":9,"vwap":241},"2026-02-20",58800,{"date":1156,"open":906,"high":797,"low":976,"close":1019,"change":105,"percent_change":105,"volume":1157,"transactions":9,"vwap":1019},"2026-02-19",64300,{"date":1159,"open":732,"high":776,"low":976,"close":720,"change":929,"percent_change":929,"volume":1160,"transactions":9,"vwap":720},"2026-02-18",112300,{"date":1162,"open":976,"high":199,"low":976,"close":902,"change":825,"percent_change":825,"volume":1163,"transactions":9,"vwap":902},"2026-02-17",65700,{"date":1165,"open":1166,"high":1166,"low":872,"close":872,"change":472,"percent_change":472,"volume":1167,"transactions":9,"vwap":872},"2026-02-13",101.029999,57800,{"date":1169,"open":1019,"high":1024,"low":872,"close":872,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":872},"2026-02-12",-0.14,61100,{"date":1173,"open":863,"high":863,"low":699,"close":891,"change":825,"percent_change":825,"volume":1174,"transactions":9,"vwap":891},"2026-02-11",102700,{"date":1176,"open":737,"high":901,"low":726,"close":717,"change":897,"percent_change":897,"volume":1177,"transactions":9,"vwap":717},"2026-02-10",86200,{"date":1179,"open":732,"high":886,"low":732,"close":743,"change":721,"percent_change":721,"volume":1180,"transactions":9,"vwap":743},"2026-02-09",41900,{"date":1182,"open":1183,"high":1183,"low":937,"close":241,"change":472,"percent_change":472,"volume":1184,"transactions":9,"vwap":241},"2026-02-06",101.51,48000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":241,"change":939,"percent_change":1190,"volume":1191,"transactions":9,"vwap":241},"2026-02-05",101.7,101.96,101.080002,-0.33,42400,{"date":1193,"open":20,"high":20,"low":732,"close":857,"change":332,"percent_change":332,"volume":1194,"transactions":9,"vwap":857},"2026-02-04",56200,{"date":1196,"open":1197,"high":1197,"low":780,"close":780,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":780},"2026-02-03",102.089996,-0.55,-0.54,43900,{"date":1202,"open":1166,"high":1203,"low":1166,"close":951,"change":961,"percent_change":1204,"volume":1205,"transactions":9,"vwap":951},"2026-02-02",102.17,0.61,51300,{"date":1207,"open":1092,"high":1024,"low":726,"close":907,"change":385,"percent_change":385,"volume":1208,"transactions":9,"vwap":907},"2026-01-30",46300,{"date":1210,"open":886,"high":933,"low":799,"close":799,"change":593,"percent_change":593,"volume":1211,"transactions":9,"vwap":799},"2026-01-29",46100,{"date":1213,"open":726,"high":837,"low":726,"close":924,"change":446,"percent_change":446,"volume":1214,"transactions":9,"vwap":924},"2026-01-28",49300,{"date":1216,"open":725,"high":216,"low":725,"close":731,"change":253,"percent_change":253,"volume":1217,"transactions":9,"vwap":731},"2026-01-27",98300,{"date":1219,"open":1053,"high":1220,"low":798,"close":1006,"change":41,"percent_change":41,"volume":1221,"transactions":9,"vwap":1006},"2026-01-26",101.64,204200,{"date":1223,"open":872,"high":1041,"low":798,"close":872,"change":992,"percent_change":992,"volume":1224,"transactions":9,"vwap":872},"2026-01-23",150800,{"date":1226,"open":872,"high":712,"low":1045,"close":1143,"change":992,"percent_change":992,"volume":1227,"transactions":9,"vwap":1143},"2026-01-22",117800,{"date":1229,"open":737,"high":1230,"low":798,"close":781,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":781},"2026-01-21",101.93,8.06,8.69,541600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":608,"volume":1241,"transactions":9,"vwap":1239},"2026-01-20",91.89,93.83,91.22,92.73,-0.85,31300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":800,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-16",94.46,93.13,93.58,-0.89,32700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":782,"volume":1256,"transactions":9,"vwap":1254},"2026-01-15",93.7,95.25,92.7,94.42,0.77,49400,{"date":1258,"open":1259,"high":1260,"low":1238,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-14",91.82,93.65,1.34,1.45,36200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":551,"percent_change":360,"volume":1270,"transactions":9,"vwap":1269},"2026-01-13",92.51,92.94,91.099998,92.31,18700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":756,"transactions":9,"vwap":1274},"2026-01-12",91.089996,92.6,90.44,1.85,2.04,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-09",90.92,91.35,89.78,90.75,-1.32,-1.43,24900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":996,"transactions":9,"vwap":1292},"2026-01-08",91.010002,92.16,90.2,92.07,1.17,1.29,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":593,"percent_change":655,"volume":1033,"transactions":9,"vwap":1298},"2026-01-07",89.98,90.9,89.43,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":200,"percent_change":1080,"volume":756,"transactions":9,"vwap":1305},"2026-01-06",90.6,91.65,90.51,91.29,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-05",92.76,93.23,91.12,91.2,-0.79,-0.86,20100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-02",93.17,94.48,91.51,91.99,-1.58,-1.69,20000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":892,"percent_change":85,"volume":1330,"transactions":9,"vwap":1329},"2025-12-31",93.27,94.58,92.95,93.57,31100,{"date":1332,"open":252,"high":1333,"low":1334,"close":1335,"change":272,"percent_change":409,"volume":1336,"transactions":9,"vwap":1335},"2025-12-30",95.54,92.81,93.44,62500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":551,"volume":1344,"transactions":9,"vwap":1342},"2025-12-29",94.22,94.72,93.010002,94.010002,-0.27,31900,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":376,"percent_change":162,"volume":1350,"transactions":9,"vwap":1349},"2025-12-26",92.93,94.79,94.28,40100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-24",92.9,94.029999,93.76,0.94,1.01,15300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1032,"percent_change":70,"volume":1365,"transactions":9,"vwap":1364},"2025-12-23",93,93.55,91.49,92.82,29100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":734,"transactions":9,"vwap":1371},"2025-12-22",95.87,96.4,92.71,93.49,-2.47,-2.57,{"date":1375,"open":1376,"high":382,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-19",97.66,95.96,-2.16,-2.2,52800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1241,"transactions":9,"vwap":1386},"2025-12-18",97.64,99.07,97.089996,98.12,1.18,1.22,{"date":1390,"open":1368,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1011,"transactions":9,"vwap":1393},"2025-12-17",97.96,95.79,96.94,1.07,1.12,{"date":1397,"open":1398,"high":1393,"low":1398,"close":1368,"change":421,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1368},"2025-12-16",94.65,0.79,41700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":514,"percent_change":514,"volume":1407,"transactions":9,"vwap":1406},"2025-12-15",95.33,95.74,93.82,95.12,37700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":235,"percent_change":235,"volume":1414,"transactions":9,"vwap":1413},"2025-12-12",95.8,96.5,94,95.18,42100,{"date":1416,"open":1417,"high":1392,"low":1418,"close":1252,"change":98,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1252},"2025-12-11",94.34,92.24,2.09,59900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-10",91.38,93.99,91.25,93.3,1.51,1.65,53200,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-09",89.87,92.029999,91.79,1.92,2.14,36900,{"date":1439,"open":1440,"high":1266,"low":1441,"close":1432,"change":208,"percent_change":208,"volume":1442,"transactions":9,"vwap":1432},"2025-12-08",90.8,89.050003,51400,{"date":1444,"open":1445,"high":493,"low":29,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-05",93.38,89.9,-3.17,-3.41,74300,{"date":1451,"open":1452,"high":1333,"low":1453,"close":1453,"change":1240,"percent_change":608,"volume":1454,"transactions":9,"vwap":1453},"2025-12-04",94.59,93.07,77600,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-03",90.4,95.78,93.92,3.59,3.97,39600,{"date":1464,"open":1465,"high":1466,"low":1297,"close":1467,"change":1468,"percent_change":281,"volume":1469,"transactions":9,"vwap":1467},"2025-12-02",92.85,93.61,90.33,-1.38,68900,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1198,"percent_change":322,"volume":1475,"transactions":9,"vwap":1474},"2025-12-01",91.43,93.64,91.71,47400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":105,"percent_change":41,"volume":1482,"transactions":9,"vwap":1481},"2025-11-28",91.98,92.92,91.23,92.26,63100,{"date":1484,"open":1485,"high":1426,"low":1486,"close":1487,"change":1488,"percent_change":769,"volume":1489,"transactions":9,"vwap":1487},"2025-11-26",92.8,91.45,91.73,-1.09,84600,{"date":1491,"open":1492,"high":1424,"low":1493,"close":1364,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1364},"2025-11-25",92,91.81,1.88,2.07,37600,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-24",94.3,90.59,90.94,-6.39,-6.57,38900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":478,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":478},"2025-11-21",93.89,98.8,93.6,3.47,3.7,78900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":175,"percent_change":454,"volume":1518,"transactions":9,"vwap":1517},"2025-11-20",95.99,97.14,93.86,75900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1322,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-19",95.75,96.040001,94.57,-1.76,30900,{"date":1527,"open":520,"high":520,"low":683,"close":1528,"change":321,"percent_change":409,"volume":1529,"transactions":9,"vwap":1528},"2025-11-18",96.26,15800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-17",97.93,99.97,96.56,96.85,-1.26,-1.28,21800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":375,"change":1544,"percent_change":567,"volume":1545,"transactions":9,"vwap":375},"2025-11-14",97.029999,98.78,96.3,0.89,31200,{"date":1547,"open":268,"high":1548,"low":1549,"close":1550,"change":1379,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-13",99.96,96.76,97.22,-2.21,22300,{"date":1554,"open":1118,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-12",102.21,99.37,99.42,-1.73,-1.71,29800,{"date":1562,"open":1563,"high":1564,"low":743,"close":705,"change":845,"percent_change":846,"volume":1380,"transactions":9,"vwap":705},"2025-11-11",102.38,103.38,{"date":1566,"open":1567,"high":1568,"low":862,"close":1569,"change":1570,"percent_change":1571,"volume":1462,"transactions":9,"vwap":1569},"2025-11-10",108.71,109.14,101.97,-6.64,-6.11,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-07",106.19,109.65,106.099998,108.61,2.47,2.33,118100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":686,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-06",110.92,105.66,106.14,-3.81,95200,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-05",107.14,110.34,3.39,3.17,38700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-04",107.63,108.010002,106.22,106.95,-1.49,-1.37,32200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1578,"volume":1611,"transactions":9,"vwap":1609},"2025-11-03",104.52,108.49,103.44,108.44,2.61,47300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":401,"percent_change":531,"volume":1618,"transactions":9,"vwap":1617},"2025-10-31",104.94,106.47,104.68,105.83,42000,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":135,"percent_change":646,"volume":1623,"transactions":9,"vwap":1622},"2025-10-30",104.07,105.99,44700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":897,"percent_change":897,"volume":1630,"transactions":9,"vwap":1629},"2025-10-29",105.050003,107.089996,103.95,105.12,55900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":769,"volume":880,"transactions":9,"vwap":1636},"2025-10-28",105.81,107.87,105.099998,105.16,-1.24,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1105,"transactions":9,"vwap":1643},"2025-10-27",108.26,108.97,105.64,106.4,-1.7,-1.57,{"date":1647,"open":1648,"high":1649,"low":1597,"close":1650,"change":655,"percent_change":575,"volume":1651,"transactions":9,"vwap":1650},"2025-10-24",109.98,110.15,108.099998,10200,{"date":1653,"open":1654,"high":1654,"low":1607,"close":1655,"change":1656,"percent_change":1322,"volume":1552,"transactions":9,"vwap":1655},"2025-10-23",110.75,108.53,-1.87,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":480,"percent_change":1663,"volume":1007,"transactions":9,"vwap":1662},"2025-10-22",110.54,111.099998,109.5,110.4,-0.23,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":302,"percent_change":1670,"volume":952,"transactions":9,"vwap":1669},"2025-10-21",111.14,111.35,109.77,110.65,-0.66,{"date":1672,"open":1673,"high":28,"low":1674,"close":28,"change":1277,"percent_change":1675,"volume":1676,"transactions":9,"vwap":28},"2025-10-20",109.41,108.65,1.87,16800,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-17",106.86,109.35,2.16,2.02,36300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-16",109.66,106.26,107.19,-3.38,-3.06,27300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1388,"percent_change":1395,"volume":826,"transactions":9,"vwap":1697},"2025-10-15",109.62,110.94,109.31,110.57,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1680,"change":1703,"percent_change":1276,"volume":1429,"transactions":9,"vwap":1680},"2025-10-14",107.75,110.27,106.83,1.99,{"date":1705,"open":1706,"high":1707,"low":1564,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-13",105.07,107.83,107.36,2.89,2.77,170900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-10",106.71,107.25,104.089996,104.47,-1.56,-1.47,37400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":664,"percent_change":332,"volume":1618,"transactions":9,"vwap":1726},"2025-10-09",106.2,109.15,105.41,106.029999,{"date":1728,"open":1729,"high":1730,"low":1584,"close":1584,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1584},"2025-10-08",108.019997,108.39,-2.34,-2.17,19700,{"date":1735,"open":1736,"high":1661,"low":1737,"close":1738,"change":1739,"percent_change":608,"volume":1740,"transactions":9,"vwap":1738},"2025-10-07",109.21,107.66,108,-0.99,50600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-06",111.32,112.33,108.57,108.99,-3.51,-3.12,32000,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1357,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-03",111.44,113.86,112.5,0.91,47500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":831,"percent_change":24,"volume":1762,"transactions":9,"vwap":1760},"2025-10-02",110.37,111.49,109.26,46900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":584,"percent_change":332,"volume":1768,"transactions":9,"vwap":1766},"2025-10-01",109.88,111.13,108.47,83600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-30",107.41,111.059998,106.24,110.74,2.28,2.1,30200,{"date":1779,"open":1738,"high":1780,"low":1738,"close":1781,"change":1198,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-29",110.35,108.46,-0.5,39100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":794,"transactions":9,"vwap":1788},"2025-09-26",107.099998,109.24,109.010002,2.26,2.12,{"date":1792,"open":1793,"high":1688,"low":1794,"close":1795,"change":1072,"percent_change":505,"volume":1796,"transactions":9,"vwap":1795},"2025-09-25",106.41,105.96,106.75,13400,{"date":1798,"open":1576,"high":1799,"low":1800,"close":1801,"change":751,"percent_change":85,"volume":1038,"transactions":9,"vwap":1801},"2025-09-24",107.010002,104.9,106.56,{"date":1803,"open":1599,"high":1804,"low":1805,"close":1793,"change":665,"percent_change":831,"volume":1806,"transactions":9,"vwap":1793},"2025-09-23",106.63,105.059998,23800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1726,"change":1812,"percent_change":1813,"volume":1552,"transactions":9,"vwap":1726},"2025-09-22",104.66,106.59,103.87,3.06,2.97,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":686,"volume":1820,"transactions":9,"vwap":1818},"2025-09-19",107.44,102.96,102.97,-4.51,50900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":908,"volume":1827,"transactions":9,"vwap":1824},"2025-09-18",107.040001,107.48,104.78,0.25,22100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":321,"percent_change":1198,"volume":1834,"transactions":9,"vwap":1833},"2025-09-17",107.73,109.46,106.91,107.23,17000,{"date":1836,"open":1837,"high":1707,"low":1838,"close":1839,"change":360,"percent_change":551,"volume":914,"transactions":9,"vwap":1839},"2025-09-16",107.67,106.29,107.82,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":585,"percent_change":664,"volume":1846,"transactions":9,"vwap":1845},"2025-09-15",108.11,109.73,107.22,108.13,17800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1830,"change":1852,"percent_change":1372,"volume":1853,"transactions":9,"vwap":1830},"2025-09-12",110.5,110.61,107.3,-2.73,18000,{"date":1855,"open":1856,"high":1857,"low":1771,"close":1858,"change":1859,"percent_change":1860,"volume":1112,"transactions":9,"vwap":1858},"2025-09-11",107.64,110.95,110.46,3.54,3.31,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-10",104.95,107.29,104.46,106.92,1.44,1.37,27500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-09",105.61,106.6,103.89,105.48,-0.98,-0.92,30600,{"date":1880,"open":1881,"high":1810,"low":1882,"close":1883,"change":674,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-08",105.24,104.15,106.46,1.39,48900,{"date":1887,"open":1888,"high":1793,"low":1889,"close":1890,"change":272,"percent_change":1199,"volume":914,"transactions":9,"vwap":1890},"2025-09-05",105.59,103.5,105,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1894},"2025-09-04",103.16,105.57,102.73,2.87,2.79,24600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-03",103.75,104.32,102.28,102.7,-1.4,-1.34,32400,{"date":1909,"open":1910,"high":1911,"low":1817,"close":1912,"change":322,"percent_change":272,"volume":1913,"transactions":9,"vwap":1912},"2025-09-02",104,105.26,104.099998,39000,{"date":1915,"open":1723,"high":1916,"low":1917,"close":1918,"change":281,"percent_change":1919,"volume":722,"transactions":9,"vwap":1918},"2025-08-29",106.77,103.91,104.7,-1.41,{"date":1921,"open":1597,"high":1922,"low":1923,"close":1723,"change":1924,"percent_change":281,"volume":1925,"transactions":9,"vwap":1723},"2025-08-28",107.98,105.76,-1.62,56400,{"date":1927,"open":1738,"high":1928,"low":1929,"close":1839,"change":84,"percent_change":24,"volume":734,"transactions":9,"vwap":1839},"2025-08-27",108.94,107.65,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1824,"change":1935,"percent_change":1080,"volume":1054,"transactions":9,"vwap":1824},"2025-08-26",107.21,109.22,107.029999,0.11,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-25",108.14,108.73,107.37,-1.55,-1.42,19300,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1427,"volume":1806,"transactions":9,"vwap":1948},"2025-08-22",107.2,110.42,108.92,1.62,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1851,"change":91,"percent_change":761,"volume":1054,"transactions":9,"vwap":1851},"2025-08-21",106.53,107.56,106.28,{"date":1956,"open":1957,"high":1738,"low":1957,"close":1801,"change":1255,"percent_change":420,"volume":1958,"transactions":9,"vwap":1801},"2025-08-20",106,46500,{"date":1960,"open":1961,"high":1823,"low":1962,"close":1963,"change":41,"percent_change":162,"volume":1733,"transactions":9,"vwap":1963},"2025-08-19",105.84,105.19,105.79,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":253,"percent_change":1970,"volume":957,"transactions":9,"vwap":1969},"2025-08-18",104.98,107.059998,104.6,105.21,-0.1,{"date":1972,"open":1973,"high":1963,"low":1974,"close":1975,"change":675,"percent_change":674,"volume":1976,"transactions":9,"vwap":1975},"2025-08-15",104.93,104.26,105.32,40700,{"date":1978,"open":1979,"high":1980,"low":731,"close":1981,"change":1982,"percent_change":762,"volume":1983,"transactions":9,"vwap":1981},"2025-08-14",102.8,105.58,103.8,0.7,55400,{"date":1985,"open":1986,"high":1809,"low":1987,"close":1988,"change":312,"percent_change":311,"volume":1989,"transactions":9,"vwap":1988},"2025-08-13",103.2,102.5,103.099998,38200,{"date":1991,"open":706,"high":1992,"low":1993,"close":823,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":823},"2025-08-12",103,100.050003,3.26,3.3,39800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1949,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-11",98.040001,100.13,97.55,98.87,1.67,29400,{"date":2006,"open":2007,"high":2007,"low":1404,"close":471,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":471},"2025-08-08",100.099998,-2,-2.02,33200,{"date":2012,"open":699,"high":725,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1545,"transactions":9,"vwap":2014},"2025-08-07",97.95,99.25,-1.6,-1.59,{"date":2018,"open":537,"high":862,"low":2019,"close":767,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":767},"2025-08-06",98.059998,2.44,2.48,23300,{"date":2024,"open":873,"high":873,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-05",98.36,98.41,-2.3,-2.28,29300,{"date":2031,"open":2032,"high":868,"low":2032,"close":1115,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1115},"2025-08-04",95,5.86,6.18,57400,{"date":2037,"open":1251,"high":2038,"low":2039,"close":2040,"change":531,"percent_change":401,"volume":2041,"transactions":9,"vwap":2040},"2025-08-01",95.4,93.56,94.85,29000,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2032,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2032},"2025-07-31",97.78,94.62,-2.78,-2.84,30100,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2044,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2044},"2025-07-30",95.38,99.22,3.03,3.2,54500,{"date":2057,"open":2058,"high":2058,"low":1405,"close":2059,"change":2060,"percent_change":1010,"volume":2061,"transactions":9,"vwap":2059},"2025-07-29",96.07,94.75,-0.65,43200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2038,"change":721,"percent_change":551,"volume":1898,"transactions":9,"vwap":2038},"2025-07-28",95.55,96.25,94.98,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-25",94.39,96.089996,95.68,1.21,1.28,24700,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-24",97.35,94.32,94.47,-2.92,-3,36800,{"date":2084,"open":2085,"high":2086,"low":2051,"close":2087,"change":551,"percent_change":359,"volume":2088,"transactions":9,"vwap":2087},"2025-07-23",97.8,98.33,97.39,51800,{"date":2090,"open":2091,"high":2091,"low":512,"close":437,"change":744,"percent_change":1025,"volume":2092,"transactions":9,"vwap":437},"2025-07-22",99.050003,33000,{"date":2094,"open":2095,"high":2096,"low":429,"close":436,"change":929,"percent_change":929,"volume":2097,"transactions":9,"vwap":436},"2025-07-21",98.55,99.88,42800,{"date":2099,"open":786,"high":786,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-18",98.21,98.38,-3.09,-3.05,52000,{"date":2106,"open":2107,"high":2108,"low":791,"close":786,"change":2016,"percent_change":2109,"volume":967,"transactions":9,"vwap":786},"2025-07-17",102.51,104.28,-1.54,{"date":2111,"open":1894,"high":2112,"low":1987,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-16",107.7,103.059998,-2.14,-2.03,61000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-15",115.48,116.7,104.81,105.2,-10.55,-9.11,142400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1775,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-14",113.4,116.98,112.8,115.75,2.01,206600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":777,"transactions":9,"vwap":2139},"2025-07-11",114.14,115.24,110.24,113.47,-1.88,-1.63,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-10",113.8,117.49,112,115.35,0.64,0.56,128600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1867,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-09",113.26,114.94,112.84,114.71,1.27,81300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":472,"percent_change":472,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",112.9,113.43,110.93,113.27,116900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2164,"change":2171,"percent_change":853,"volume":2172,"transactions":9,"vwap":2164},"2025-07-07",112.050003,113.51,110.07,0.5,55800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2176},"2025-07-03",110.059998,112.77,109.81,3.8,3.49,39400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1641,"change":745,"percent_change":541,"volume":2186,"transactions":9,"vwap":1641},"2025-07-02",109.28,110.3,107.050003,116300,{"date":2188,"open":1668,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-01",111.63,108.67,109.42,-1.16,-1.05,49600,{"date":2196,"open":2197,"high":2198,"low":1680,"close":2199,"change":1935,"percent_change":1080,"volume":2200,"transactions":9,"vwap":2199},"2025-06-30",110.62,111.9,110.58,51600,{"date":2202,"open":2203,"high":1659,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-27",106.33,105.7,110.47,4.08,3.83,100300,{"date":2210,"open":2211,"high":1654,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-06-26",109.87,105.93,106.39,-3.49,-3.18,69100,{"date":2218,"open":2219,"high":2220,"low":2211,"close":1765,"change":2221,"percent_change":1558,"volume":2222,"transactions":9,"vwap":1765},"2025-06-25",112.18,112.99,-1.94,96300,{"date":2224,"open":156,"high":2225,"low":1849,"close":2226,"change":504,"percent_change":751,"volume":2227,"transactions":9,"vwap":2226},"2025-06-24",113.6,111.82,93600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":156,"change":2233,"percent_change":1494,"volume":2234,"transactions":9,"vwap":156},"2025-06-23",109.74,111.98,108.37,2.06,69800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":401,"percent_change":531,"volume":2241,"transactions":9,"vwap":2240},"2025-06-20",110.66,110.83,108.68,109.59,72300,{"date":2243,"open":2244,"high":2245,"low":1761,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-18",111.080002,112.19,109.75,-1.33,-1.2,65800,{"date":2251,"open":2170,"high":2161,"low":2170,"close":2244,"change":49,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2244},"2025-06-17",0.43,88500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1240,"volume":2261,"transactions":9,"vwap":2259},"2025-06-16",111.11,112.4,110.16,110.6,-0.95,30000,{"date":2263,"open":2189,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-13",113.53,110.21,111.55,-2.43,-2.13,31000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1537,"volume":2277,"transactions":9,"vwap":2275},"2025-06-12",114.59,116.97,113.5,113.98,-1.48,31700,{"date":2279,"open":2119,"high":2280,"low":2281,"close":2282,"change":707,"percent_change":115,"volume":2283,"transactions":9,"vwap":2282},"2025-06-11",118.099998,114.77,115.46,89900,{"date":2285,"open":2286,"high":181,"low":1654,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-10",110.81,115.66,5.77,5.25,99800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-09",108.33,111.46,107,109.89,1.19,1.09,106700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-06",106.85,108.86,105.86,108.7,1.9,1.78,150400,{"date":2310,"open":1875,"high":1600,"low":1910,"close":2311,"change":2312,"percent_change":1356,"volume":2313,"transactions":9,"vwap":2311},"2025-06-05",106.8,0.99,107600,{"date":2315,"open":2316,"high":1957,"low":2317,"close":1633,"change":961,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1633},"2025-06-04",104.74,103.35,0.59,134000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":1962,"change":2312,"percent_change":311,"volume":2325,"transactions":9,"vwap":1962},"2025-06-03",104.76,105.97,102.6,78300,{"date":2327,"open":1642,"high":1615,"low":2328,"close":2329,"change":2046,"percent_change":262,"volume":2330,"transactions":9,"vwap":2329},"2025-06-02",103.43,104.2,159900,{"date":2332,"open":2333,"high":2295,"low":1992,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-30",104.16,106.98,2.76,2.65,37100,{"date":2339,"open":2340,"high":1635,"low":868,"close":2341,"change":92,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-29",103.98,104.22,0.21,13700,{"date":2345,"open":1901,"high":2346,"low":725,"close":1910,"change":1970,"percent_change":1970,"volume":1003,"transactions":9,"vwap":1910},"2025-05-28",104.56,{"date":2348,"open":234,"high":1912,"low":950,"close":1912,"change":2349,"percent_change":1897,"volume":708,"transactions":9,"vwap":1912},"2025-05-27",2.83,{"date":2351,"open":950,"high":928,"low":2352,"close":928,"change":800,"percent_change":845,"volume":2353,"transactions":9,"vwap":928},"2025-05-23",99.84,11900,{"date":2355,"open":951,"high":2356,"low":730,"close":2357,"change":1204,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-22",102.49,102.11,0.6,11000,{"date":2361,"open":725,"high":2362,"low":1096,"close":21,"change":1644,"percent_change":2363,"volume":2364,"transactions":9,"vwap":21},"2025-05-21",102.47,-1.65,9100,{"date":2366,"open":2367,"high":2367,"low":2368,"close":1986,"change":2103,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1986},"2025-05-20",105.88,100.15,-2.87,10700,{"date":2372,"open":2329,"high":2373,"low":2374,"close":2373,"change":1435,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-19",106.25,102.37,1.84,13500,{"date":2378,"open":1988,"high":1635,"low":242,"close":2379,"change":311,"percent_change":567,"volume":2380,"transactions":9,"vwap":2379},"2025-05-16",104.33,13900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1564,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1564},"2025-05-15",102.019997,104.49,101.98,1.58,1.55,12500,{"date":2390,"open":750,"high":2391,"low":750,"close":835,"change":707,"percent_change":707,"volume":1026,"transactions":9,"vwap":835},"2025-05-14",102.48,{"date":2393,"open":2391,"high":2394,"low":730,"close":242,"change":1488,"percent_change":2395,"volume":2396,"transactions":9,"vwap":242},"2025-05-13",103.48,-1.06,9400,{"date":2398,"open":759,"high":2399,"low":2091,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-12",106.37,103.089996,4.03,4.07,14500,{"date":2405,"open":2406,"high":2407,"low":309,"close":2408,"change":2080,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-09",102.010002,102.040001,99.059998,-2.86,6600,{"date":2412,"open":289,"high":2413,"low":340,"close":2385,"change":2414,"percent_change":2054,"volume":1134,"transactions":9,"vwap":2385},"2025-05-08",104.96,3.16,{"date":2416,"open":558,"high":2417,"low":558,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-07",98.82,0.08,5200,{"date":2421,"open":383,"high":417,"low":383,"close":417,"change":481,"percent_change":481,"volume":2422,"transactions":9,"vwap":417},"2025-05-06",3200,{"date":2424,"open":2425,"high":289,"low":259,"close":289,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":289},"2025-05-05",97.58,1.14,1.16,5500,{"date":2430,"open":558,"high":760,"low":2431,"close":392,"change":1663,"percent_change":1663,"volume":2432,"transactions":9,"vwap":392},"2025-05-02",97.79,9000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":84,"percent_change":332,"volume":2438,"transactions":9,"vwap":2437},"2025-05-01",98.46,95.84,98.089996,6900,{"date":2440,"open":2001,"high":2441,"low":2442,"close":2443,"change":359,"percent_change":360,"volume":2388,"transactions":9,"vwap":2443},"2025-04-30",99.010002,96.31,97.75,{"date":2445,"open":583,"high":2091,"low":309,"close":2446,"change":1170,"percent_change":1170,"volume":2343,"transactions":9,"vwap":2446},"2025-04-29",98.050003,{"date":2448,"open":2449,"high":2450,"low":1412,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-04-28",96.22,98.19,2.15,2.24,10300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1522,"change":92,"percent_change":908,"volume":2459,"transactions":9,"vwap":1522},"2025-04-25",95.34,96.63,95.16,4300,{"date":185,"open":1393,"high":1393,"low":1406,"close":2461,"change":2462,"percent_change":2192,"volume":2463,"transactions":9,"vwap":2461},95.82,-1.12,6100]