[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHI":3,"homepage-market-summary":34,"stock-historical-NHI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NHI","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},"National Health Investors","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","National Health Investors Inc is a self-managed REIT that owns, leases, operates, and finances the development of senior housing communities and medical facilities. It operates through two segments: Real Estate Investments and Senior Housing Operating Portfolio (SHOP). The Real Estate Investments segment, which generates the majority of revenue, includes real estate leases, mortgages, and other notes receivable related to independent living facilities, assisted living facilities, entrance fee communities, senior living campuses, skilled nursing facilities, and a hospital. The SHOP segment consists of ventures that own and operate independent living facilities. The company's revenues are derived from rental income, interest and other income, and resident fees and services.","32","Murfreesboro, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.737,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},65.54,65.15,65.6,64.5108,65.02,0.52,0.8,430040.927928,7796,65.2864,91.38,372682.9511117092,3.8,8809,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":23,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},334398,122055120.729039,-12.98,"2025-04-24",[187,188,197,208,218,229,240,251,261,272,283,293,302,313,324,334,344,354,365,376,386,396,405,416,426,435,446,457,468,477,488,499,509,519,530,539,548,557,566,576,586,596,605,614,622,632,642,651,662,673,682,693,703,713,723,733,743,750,759,768,776,784,792,800,808,816,825,834,840,848,855,864,871,879,888,895,901,909,918,926,934,942,950,957,966,974,982,990,997,1003,1011,1019,1026,1031,1036,1042,1050,1057,1064,1070,1077,1084,1091,1098,1104,1113,1120,1128,1134,1141,1148,1153,1159,1166,1174,1181,1189,1196,1204,1211,1218,1225,1234,1242,1249,1256,1262,1270,1278,1285,1293,1301,1309,1317,1323,1330,1337,1343,1351,1356,1364,1371,1378,1383,1390,1397,1404,1412,1419,1427,1433,1440,1448,1457,1465,1473,1480,1489,1496,1503,1509,1517,1523,1529,1536,1542,1548,1554,1562,1569,1576,1584,1592,1599,1605,1613,1621,1627,1634,1640,1647,1654,1662,1669,1677,1682,1687,1693,1701,1706,1712,1719,1723,1730,1737,1743,1748,1754,1762,1768,1776,1781,1786,1792,1798,1802,1809,1814,1819,1826,1832,1838,1844,1849,1856,1861,1867,1873,1876,1881,1886,1892,1898,1902,1907,1912,1917,1923,1929,1936,1942,1947,1952,1959,1964,1969,1975,1981,1988,1993,1999,2006,2010,2017,2023,2029,2036,2043,2048,2053,2059,2063,2067,2073,2078,2083,2088,2094,2100,2105,2110,2117,2120,2126,2132,2136,2140,2146,2151,2155,2161,2165,2169,2176,2180,2185,2189,2193,2195,2199,2202,2206,2209,2214,2219,2224,2230,2235,2241,2247,2251,2256,2261,2268,2273,2278,2283,2291,2297,2304,2310,2315,2319,2324,2330,2335,2341,2347,2352,2357,2366,2372,2377,2384,2391,2395,2400,2404,2408,2411,2416,2421,2425,2430,2434,2439,2446,2451,2458,2464,2470,2477,2482,2485,2493,2499,2506,2511,2515,2519,2525,2531,2536,2543,2546,2550,2556,2562,2565,2568,2573,2578,2583,2586,2591,2596,2600,2604,2607,2612,2617,2622,2625,2631,2635],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":20,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",65.855,64.95,-0.7,-1.07,536374.167262,9367,65.1612,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",65.38,66.32,65.075,65.72,0.64,0.98,443461.108699,9258,65.8303,{"date":209,"open":210,"high":199,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",65.34,64.56,65.08,-0.55,-0.84,478336.941612,9285,64.9394,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",66.18,66.435,65.51,65.63,-1.03,-1.55,432846.433597,8607,65.896,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",66.51,67.39,66.5,66.66,-0.18,-0.27,501542.582941,9456,66.7588,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",67.01,67.525,66.585,66.84,-0.08,-0.12,269407.961844,7780,66.8774,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",67.4,66.5304,66.92,-0.24,-0.36,282044.015281,7994,66.894,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",67.5,68.4553,66.99,67.16,-0.04,-0.06,318040.363138,9469,67.3515,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",67.25,67.53,66.5526,67.2,-0.21,-0.31,447920.260644,8930,67.1912,{"date":284,"open":285,"high":286,"low":277,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",67.82,68.475,67.41,-0.46,-0.68,352206.640839,7828,67.4552,{"date":294,"open":263,"high":295,"low":263,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",68.71,67.87,0.07,0.1,437493.994241,8791,68.0748,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",68.57,68.9,67.36,67.8,-1.43,-2.07,707311.681678,7258,67.7991,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",68.16,70,68,69.23,1.07,1.57,756445.244511,13806,69.4679,{"date":325,"open":326,"high":327,"low":328,"close":315,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",68.75,69.87,67.9841,-1.14,-1.65,389554.788301,9626,68.4509,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":193,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",70.63,70.84,69.25,69.3,-1.52,279778.356826,7674,69.6599,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":297,"volume":351,"transactions":352,"vwap":353},"2026-09-14",71,71.55,70.255,70.37,0.05,293267.971971,6959,70.6371,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",70.42,70.86,70.1,70.32,0.11,0.16,346453.41583,7557,70.3947,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",70.82,71.06,69.95,70.21,0.02,0.03,370875.421394,8098,70.2645,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",71.77,69.73,70.19,-1.23,-1.72,586661.490082,13251,70.1028,{"date":387,"open":367,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",71.5,70.76,71.42,0.54,0.76,338873.775641,9918,71.2683,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":224,"percent_change":308,"volume":402,"transactions":403,"vwap":404},"2026-09-04",71.86,72.05,70.78,70.88,193870.899534,6562,71.199,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",71.7,72.07,71.17,71.91,0.4,0.56,274478.540005,7307,71.7031,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",72.58,70.8,71.51,-0.76,-1.05,343395.353324,11019,71.4826,{"date":427,"open":346,"high":428,"low":346,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",72.74,72.27,1.16,1.63,336174.328878,8557,72.2159,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",71.56,71.72,71.08,71.11,-0.92,-1.28,308294.256121,6649,71.2383,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",72.46,73.01,71.83,72.03,-0.53,-0.73,206733.949756,5953,72.1904,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",72.87,72.9499,72.43,72.56,-0.83,-1.13,195154.889781,6134,72.6135,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":156,"percent_change":350,"volume":474,"transactions":475,"vwap":476},"2026-08-26",73.54,73.82,72.915,73.39,162526.000561,5999,73.3291,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",73.33,73.57,72.44,73.35,0.28,0.38,299630.714538,7673,73.1496,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",73.59,74.495,72.92,73.07,-0.29,-0.4,279633.473182,6894,73.2393,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":213,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",74.02,74.7168,73.18,73.36,-0.74,224290.623293,5323,73.6164,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":116,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",74.06,74.732,73.83,73.91,-0.23,185699.877731,5262,74.1101,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",73.69,74.2612,73.3575,74.08,0.84,1.15,309237.692265,6907,73.9405,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":116,"percent_change":515,"volume":536,"transactions":537,"vwap":538},"2026-08-18",73.5,74.45,72.97,73.24,503328.704244,10804,73.3377,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":141,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",72.5,73.41,72.23,0.63,462830.152361,9211,72.8666,{"date":549,"open":550,"high":470,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",71.47,72.95,1.68,2.36,339679.331017,8290,72.9827,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":391,"percent_change":392,"volume":563,"transactions":564,"vwap":565},"2026-08-13",71.25,72.41,71.1,71.27,362559.614795,8927,71.5285,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",69.94,71.35,70.73,0.78,1.12,486149.763,9970,70.8069,{"date":577,"open":578,"high":579,"low":580,"close":369,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",73,74.48,69.48,-4.2,-5.66,684269.267124,16393,70.078,{"date":587,"open":588,"high":589,"low":511,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",75.2,75.52,74.15,-1.15,-1.53,403288.785478,9103,74.2638,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":246,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",74.78,75.87,75.3,-0.11,281452.277617,6705,75.3272,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":85,"percent_change":64,"volume":611,"transactions":612,"vwap":613},"2026-08-06",75.53,75.65,74.8,75.38,213272.294797,7345,75.243,{"date":615,"open":616,"high":617,"low":369,"close":618,"change":50,"percent_change":203,"volume":619,"transactions":620,"vwap":621},"2026-08-05",74.72,75.33,75.04,283510.445531,8033,74.8923,{"date":623,"open":624,"high":607,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",75.39,73.8001,74.56,-1.38,-1.82,407856.457377,9206,74.6019,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":176,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",77.03,77.37,75.8,75.94,-0.93,378513.107117,8898,76.1295,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":42,"percent_change":392,"volume":648,"transactions":649,"vwap":650},"2026-07-31",75.85,76.94,74.74,76.65,383468.804465,8245,76.3808,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",78.49,78.67,75.4,76.07,-2.22,-2.84,349043.657027,10236,75.9025,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",79.04,79.45,77.54,78.29,-0.25,-0.32,411105.051704,8494,78.459,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":505,"percent_change":638,"volume":679,"transactions":680,"vwap":681},"2026-07-28",80.07,80.3,78.3011,78.54,386236.43085,8641,78.942,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",80.04,80.13,79.05,79.28,-1.26,-1.56,432442.984939,8784,79.493,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":92,"volume":700,"transactions":701,"vwap":702},"2026-07-24",80.21,80.89,79.7,80.54,0.59,351702.959169,8202,80.4545,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":267,"volume":710,"transactions":711,"vwap":712},"2026-07-23",79.65,80.765,79.5,79.95,-0.03,338956.797003,7870,79.9938,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":627,"volume":720,"transactions":721,"vwap":722},"2026-07-22",81.25,81.36,79.75,79.98,-1.12,338019.988049,7529,80.0929,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",78.97,81.28,81.1,1.84,2.32,539672.76975,9284,80.8131,{"date":734,"open":735,"high":736,"low":653,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",79.47,79.91,79.26,-0.35,-0.44,378302.942396,7648,79.257,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":131,"percent_change":699,"volume":749,"transactions":9,"vwap":748},"2026-07-17",79.94,80.77,78.89,79.61,414800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",76.29,79.42,75.91,79.14,3.3,4.35,503100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",76.62,76.89,75.29,75.84,-0.28,-0.37,366200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":93,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-14",75.97,76.34,75.19,76.12,0.29,313500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":392,"volume":783,"transactions":9,"vwap":781},"2026-07-13",75.55,76.36,75.51,75.9,0.57,469100,{"date":785,"open":786,"high":787,"low":788,"close":617,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":617},"2026-07-10",76.24,76.55,74.76,-0.81,-1.06,258400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":452,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-09",76.8,76.99,76.080002,76.14,-0.69,351000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":463,"volume":807,"transactions":9,"vwap":805},"2026-07-08",77.27,77.68,76.49,76.67,-0.64,502100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",76.42,78.37,77.31,1.31,1.72,476300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",77.17,77.19,75.74,76,-1.49,-1.92,505300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",76.52,77.65,76.11,77.49,0.94,1.23,551500,{"date":835,"open":836,"high":837,"low":838,"close":787,"change":774,"percent_change":484,"volume":839,"transactions":9,"vwap":787},"2026-07-01",76.78,77.78,76.53,622400,{"date":841,"open":796,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",77.76,75.37,76.26,-1.34,-1.73,907800,{"date":849,"open":850,"high":851,"low":843,"close":852,"change":350,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-29",76.46,77.64,77.6,0.06,7913500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",77.040001,77.98,76.63,77.55,1.13,1.48,2408300,{"date":865,"open":866,"high":867,"low":866,"close":810,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":810},"2026-06-25",74.24,76.51,1.21,1.61,1063000,{"date":872,"open":821,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",76.71,75.11,75.21,2.18,2.99,1520800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",71.89,73.15,71.8,73.029999,2.07,2.92,392100,{"date":889,"open":890,"high":388,"low":891,"close":892,"change":86,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-22",70.7,70.17,70.96,0.2,470600,{"date":896,"open":419,"high":409,"low":897,"close":367,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":367},"2026-06-18",70.13,0.26,0.37,582800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":790,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",70.99,71.67,69.9,70.56,-1.48,249800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",71.4,71.82,70.58,71.62,0.92,1.3,235900,{"date":919,"open":920,"high":921,"low":922,"close":890,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":890},"2026-06-15",71.6,72.029999,70.25,-1.4,-1.94,334100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":86,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",71.85,72.77,71.53,72.099998,0.19,250500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":790,"volume":941,"transactions":9,"vwap":939},"2026-06-11",72.89,73.42,71.76,71.96,-0.77,429100,{"date":943,"open":944,"high":945,"low":407,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",72.089996,73.6,72.73,1.29,1.81,396600,{"date":951,"open":316,"high":939,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",69.5,71.44,2.01,2.9,418900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",70.11,70.47,68.77,69.43,-1,-1.42,467000,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",68.47,71.18,70.43,2.11,3.09,399900,{"date":975,"open":976,"high":346,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",70.52,67.94,68.32,-1.22,-1.75,454300,{"date":983,"open":984,"high":390,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",71.040001,69.51,69.54,-1.57,-2.21,431500,{"date":991,"open":438,"high":992,"low":993,"close":440,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":440},"2026-06-02",72.25,71.099998,-0.65,-0.91,432200,{"date":998,"open":999,"high":884,"low":1000,"close":938,"change":592,"percent_change":1001,"volume":1002,"transactions":9,"vwap":938},"2026-06-01",72.69,71.13,-2.09,440400,{"date":1004,"open":1005,"high":874,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",75.099998,73.25,73.29,-2.03,-2.7,561500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":25,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",74.75,75.73,74.43,75.32,0.39,887400,{"date":1020,"open":637,"high":1021,"low":1022,"close":1023,"change":442,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",76.45,74.7,74.93,-1.68,544500,{"date":1027,"open":1021,"high":795,"low":1028,"close":1029,"change":278,"percent_change":236,"volume":1030,"transactions":9,"vwap":1029},"2026-05-26",75.75,76.21,426200,{"date":1032,"open":1033,"high":1033,"low":778,"close":810,"change":1034,"percent_change":116,"volume":1035,"transactions":9,"vwap":810},"2026-05-22",76.82,-0.13,316600,{"date":1037,"open":1038,"high":1039,"low":820,"close":787,"change":638,"percent_change":1040,"volume":1041,"transactions":9,"vwap":787},"2026-05-21",76.9,77.12,-1.2,318400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",76.75,77.7,77.48,0.79,1.03,360400,{"date":1051,"open":1052,"high":1053,"low":608,"close":1054,"change":26,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",76.25,76.81,76.69,1.05,328300,{"date":1058,"open":1059,"high":1052,"low":646,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",74.94,75.89,1.26,1.69,269900,{"date":1065,"open":874,"high":1066,"low":1067,"close":1068,"change":236,"percent_change":257,"volume":1069,"transactions":9,"vwap":1068},"2026-05-15",75.23,74.27,74.63,537400,{"date":1071,"open":874,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":247,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",75.71,73.97,74.9,-0.09,240500,{"date":1078,"open":533,"high":1079,"low":1080,"close":1081,"change":412,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",75.14,73.76,74.99,0.75,675900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1015,"change":179,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1015},"2026-05-12",73.49,75.36,72.62,1.36,569700,{"date":1092,"open":1093,"high":821,"low":479,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",75.77,73.43,-1.83,-2.43,583200,{"date":1099,"open":1100,"high":1053,"low":1023,"close":1101,"change":932,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",75.45,75.26,0.25,368200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",73.8,75.61,72.63,75.07,1.17,1.58,648600,{"date":1114,"open":480,"high":1079,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",73.34,73.9,0.81,1.11,672700,{"date":1121,"open":1122,"high":1123,"low":461,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",73.84,75.64,73.089996,-2.62,-3.46,837700,{"date":1129,"open":1130,"high":1033,"low":1131,"close":1072,"change":963,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1072},"2026-05-04",76.18,74.87,-1.3,587800,{"date":1135,"open":1136,"high":1137,"low":647,"close":873,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":873},"2026-05-01",76.88,77.93,-0.2,-0.26,273300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":484,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",76.19,77.56,76.91,0.5,311600,{"date":1149,"open":1150,"high":1151,"low":770,"close":838,"change":1075,"percent_change":247,"volume":1152,"transactions":9,"vwap":838},"2026-04-29",76.33,77.21,338700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":761,"change":452,"percent_change":798,"volume":1158,"transactions":9,"vwap":761},"2026-04-28",78.23,78.45,76.019997,446600,{"date":1160,"open":857,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":932,"volume":1165,"transactions":9,"vwap":1163},"2026-04-27",78.12,76.77,77.15,0.15,353600,{"date":1167,"open":1168,"high":1169,"low":786,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",77.059998,77.62,77,-0.62,-0.8,338300,{"date":1175,"open":1176,"high":1177,"low":1038,"close":1169,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-04-23",77.4,78.050003,1.1,1.44,432600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":827,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":827},"2026-04-22",82.26,82.32,75.46,-6.83,-8.19,1086500,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":340,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",84.74,83,83.35,-1.79,262000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":995,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",85.67,86.23,84.81,84.87,-0.78,301800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":669,"percent_change":766,"volume":1210,"transactions":9,"vwap":1209},"2026-04-17",86.16,86.53,85.51,85.65,235800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":392,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",84.88,86.050003,85.97,0.65,171800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":484,"percent_change":64,"volume":1224,"transactions":9,"vwap":1223},"2026-04-15",84.39,85.42,84.11,85.32,178700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",84.73,85.68,84.26,84.94,-0.41,-0.48,266900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":464,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",86.47,86.5,84.69,85.35,-1.31,229600,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":484,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",85.7,86.56,86.48,0.44,235300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1089,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",84.65,86.81,86.099998,1.6,160000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1191,"change":484,"percent_change":64,"volume":1261,"transactions":9,"vwap":1191},"2026-04-08",84.56,84.89,83.8,254900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":431,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",83.24,84.53,83.16,84.36,1.35,268500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":235,"volume":1277,"transactions":9,"vwap":1275},"2026-04-06",83.15,83.48,82.42,83.010002,-0.15,230900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1266,"change":1283,"percent_change":814,"volume":1284,"transactions":9,"vwap":1266},"2026-04-02",82.16,83.38,81.89,1.41,173400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1178,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",80.58,82.029999,80.47,81.75,0.89,273000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":225,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",82,82.080002,80.44,80.86,-1.88,401000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":898,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",83.019997,83.85,82.18,82.41,0.21,420400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":176,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",82.78,83.76,82.019997,82.2,-0.59,288100,{"date":1318,"open":1192,"high":1304,"low":1319,"close":1320,"change":1321,"percent_change":495,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",82.61,82.79,-0.33,281000,{"date":1324,"open":1264,"high":1325,"low":1326,"close":1327,"change":412,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-25",83.72,82.83,83.12,0.68,479000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":111,"percent_change":774,"volume":1336,"transactions":9,"vwap":1335},"2026-03-24",81.85,83.7,81.53,82.56,542200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1184,"change":64,"percent_change":163,"volume":1342,"transactions":9,"vwap":1184},"2026-03-23",82.66,84.019997,82.14,304000,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",84.72,81.6,81.87,-2.94,-3.47,415600,{"date":1352,"open":1213,"high":1244,"low":1353,"close":1200,"change":1354,"percent_change":288,"volume":1355,"transactions":9,"vwap":1200},"2026-03-19",83.79,-0.39,225500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":77,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-18",85.54,86.64,84.79,85.2,-0.6,335000,{"date":1365,"open":1366,"high":1367,"low":1340,"close":1368,"change":452,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",85.45,86.93,85.71,-0.61,477000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":319,"percent_change":1061,"volume":1377,"transactions":9,"vwap":1376},"2026-03-16",85.9,87,85.59,86.24,481400,{"date":1379,"open":1376,"high":1374,"low":1259,"close":1380,"change":1381,"percent_change":495,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",85.17,-0.34,224100,{"date":1384,"open":1385,"high":1386,"low":1201,"close":1208,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1208},"2026-03-12",85,86.65,0.3,0.35,270100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":464,"percent_change":1240,"volume":1396,"transactions":9,"vwap":1395},"2026-03-11",85.6,86.12,84.95,85.21,197600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1328,"percent_change":1047,"volume":1403,"transactions":9,"vwap":1402},"2026-03-10",85.18,87.080002,84.6,86.34,303300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":832,"volume":1411,"transactions":9,"vwap":1409},"2026-03-09",84.029999,85.72,83.050003,85.66,1.04,329500,{"date":1413,"open":1414,"high":1415,"low":1275,"close":1416,"change":412,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-06",83.63,85.19,84.62,0.67,219500,{"date":1420,"open":1421,"high":1191,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",84.089996,83.65,84.059998,-0.82,-0.97,231700,{"date":1428,"open":1373,"high":1429,"low":1423,"close":1213,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1213},"2026-03-04",86.32,-1.87,-2.16,315000,{"date":1434,"open":1435,"high":1436,"low":1366,"close":1437,"change":463,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-03",87.029999,87.19,86.75,-0.95,305200,{"date":1441,"open":1222,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",88,83.67,87.58,3.51,4.18,752000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",88.07,88.15,83.77,84.07,-3.61,-4.12,928800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":77,"volume":1464,"transactions":9,"vwap":1462},"2026-02-26",88.29,89.050003,87.49,87.68,-0.45,452400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":214,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-25",88.81,88.97,87.13,88.13,-0.94,422900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1468,"change":790,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1468},"2026-02-24",89.99,90,88.58,-1.18,285600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",89.21,90.94,88.73,90.029999,1.32,1.49,293900,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",89.39,88.25,88.71,-0.01,171700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":515,"percent_change":1139,"volume":1502,"transactions":9,"vwap":1501},"2026-02-19",89.4,90.59,88.39,88.72,204500,{"date":1504,"open":1505,"high":1505,"low":1467,"close":1506,"change":309,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",90.65,88.95,-2.27,190100,{"date":1510,"open":1511,"high":30,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",89.88,89.55,91.019997,1.71,1.91,231600,{"date":1518,"open":1476,"high":1519,"low":1520,"close":1521,"change":738,"percent_change":1354,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",90.49,88.74,89.31,289300,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1283,"percent_change":1254,"volume":1528,"transactions":9,"vwap":1527},"2026-02-12",87.95,89.89,89.66,286100,{"date":1530,"open":1359,"high":1531,"low":1532,"close":1492,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1492},"2026-02-11",88.61,86,2.03,2.35,409400,{"date":1537,"open":1538,"high":1539,"low":1230,"close":1540,"change":572,"percent_change":1486,"volume":1541,"transactions":9,"vwap":1540},"2026-02-10",85.58,87.27,86.22,287100,{"date":1543,"open":1423,"high":1544,"low":1545,"close":1546,"change":1048,"percent_change":832,"volume":1547,"transactions":9,"vwap":1546},"2026-02-09",85.3,83.07,85.099998,233900,{"date":1549,"open":1385,"high":1550,"low":1551,"close":1453,"change":1552,"percent_change":515,"volume":1553,"transactions":9,"vwap":1453},"2026-02-06",85.13,83.29,-0.19,238300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1229,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1229},"2026-02-05",81.94,84.78,81.21,2.76,3.39,326500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":484,"percent_change":131,"volume":1568,"transactions":9,"vwap":1567},"2026-02-04",81.7,82.92,81.29,81.5,237900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1047,"percent_change":204,"volume":1575,"transactions":9,"vwap":1574},"2026-02-03",80.56,81.68,78.73,81.12,269000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1194,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-02",81.92,82.39,80.29,80.33,-2.18,364800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1268,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-30",80.57,82.34,80.059998,82.12,1.67,334500,{"date":1593,"open":1594,"high":1595,"low":1594,"close":746,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":746},"2026-01-29",78.66,80.81,2.44,3.12,208500,{"date":1600,"open":1601,"high":707,"low":1602,"close":1603,"change":1604,"percent_change":329,"volume":1255,"transactions":9,"vwap":1603},"2026-01-28",78.74,78.15,78.33,-0.9,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-27",80.83,78.83,79.23,-0.89,-1.11,221200,{"date":1614,"open":1615,"high":1616,"low":665,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-26",80.2,81.24,80.12,0.7,0.88,217700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":753,"change":42,"percent_change":92,"volume":1626,"transactions":9,"vwap":753},"2026-01-23",79.11,79.63,78.2,117100,{"date":1628,"open":1629,"high":1629,"low":654,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-22",81.16,78.84,-2.34,-2.88,231400,{"date":1635,"open":748,"high":1636,"low":748,"close":1637,"change":862,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-21",81.48,81.18,1.86,282000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":697,"change":1645,"percent_change":1315,"volume":1646,"transactions":9,"vwap":697},"2026-01-20",78.95,80.42,77.97,-0.47,159300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1139,"percent_change":669,"volume":1653,"transactions":9,"vwap":1652},"2026-01-16",80.41,80.8,79.29,80.17,260100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":121,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",79.57,80.87,79.12,80.43,1.51,170000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1609,"change":1667,"percent_change":430,"volume":1668,"transactions":9,"vwap":1609},"2026-01-14",78.31,79.36,77.63,0.91,153200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":163,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-13",77.77,78.82,76.64,78.32,0.71,147400,{"date":1678,"open":1679,"high":1602,"low":1680,"close":1671,"change":1017,"percent_change":1146,"volume":1681,"transactions":9,"vwap":1671},"2026-01-12",77.3,76.7,120800,{"date":1683,"open":803,"high":1684,"low":802,"close":1685,"change":1139,"percent_change":1321,"volume":1686,"transactions":9,"vwap":1685},"2026-01-09",78.86,77.38,198200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":851,"change":766,"percent_change":1645,"volume":1692,"transactions":9,"vwap":851},"2026-01-08",78.36,78.72,76.83,172600,{"date":1694,"open":1044,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-07",78.4,76.44,78.010002,1.65,2.16,174000,{"date":1702,"open":1703,"high":838,"low":1087,"close":779,"change":297,"percent_change":1704,"volume":1705,"transactions":9,"vwap":779},"2026-01-06",76.040001,0.09,195800,{"date":1707,"open":1708,"high":1709,"low":1022,"close":752,"change":1710,"percent_change":453,"volume":1711,"transactions":9,"vwap":752},"2026-01-05",76.37,76.84,-0.56,204100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":50,"percent_change":544,"volume":1718,"transactions":9,"vwap":1717},"2026-01-02",75.92,77.29,75.43,76.85,266100,{"date":1720,"open":1033,"high":1145,"low":599,"close":1708,"change":1721,"percent_change":689,"volume":1722,"transactions":9,"vwap":1708},"2025-12-31",-1.21,226900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1388,"percent_change":64,"volume":1729,"transactions":9,"vwap":1728},"2025-12-30",77.45,77.81,77.089996,77.58,220700,{"date":1731,"open":1732,"high":1176,"low":1733,"close":1734,"change":298,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-29",77.35,76.73,77.23,0.13,173900,{"date":1738,"open":1739,"high":1739,"low":859,"close":1740,"change":1735,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",77.39,77.13,0.17,97800,{"date":1744,"open":1745,"high":1715,"low":844,"close":1170,"change":1746,"percent_change":391,"volume":1747,"transactions":9,"vwap":1170},"2025-12-24",76.54,0.41,57900,{"date":1749,"open":1750,"high":1751,"low":1157,"close":1752,"change":361,"percent_change":1307,"volume":1753,"transactions":9,"vwap":1752},"2025-12-23",76.3,77.14,76.59,172300,{"date":1755,"open":1756,"high":1757,"low":829,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-22",77.36,78.059998,76.43,-1.41,-1.81,254300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":77,"percent_change":994,"volume":1767,"transactions":9,"vwap":1766},"2025-12-19",77.87,79.089996,77.84,502400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1047,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",77.67,78.85,77.57,78.35,1.02,289100,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1144,"change":1047,"percent_change":1048,"volume":1780,"transactions":9,"vwap":1144},"2025-12-17",76.74,78.099998,260400,{"date":1782,"open":1783,"high":725,"low":1784,"close":1162,"change":688,"percent_change":1785,"volume":1322,"transactions":9,"vwap":1162},"2025-12-16",78.51,76.68,-1.61,{"date":1787,"open":1788,"high":678,"low":1728,"close":1789,"change":92,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-15",77.74,78.029999,0.96,261000,{"date":1793,"open":1714,"high":1794,"low":1714,"close":1715,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1715},"2025-12-12",78.14,1.42,1.87,488100,{"date":1799,"open":857,"high":1800,"low":644,"close":599,"change":441,"percent_change":1040,"volume":1801,"transactions":9,"vwap":599},"2025-12-11",77.28,246500,{"date":1803,"open":1804,"high":755,"low":1708,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-10",78.28,76.79,-1.58,-2.02,321600,{"date":1810,"open":1811,"high":705,"low":1625,"close":811,"change":1463,"percent_change":1812,"volume":1813,"transactions":9,"vwap":811},"2025-12-09",79.21,-0.57,142400,{"date":1815,"open":1816,"high":1817,"low":1788,"close":1672,"change":1746,"percent_change":25,"volume":1818,"transactions":9,"vwap":1672},"2025-12-08",78.69,79.18,211400,{"date":1820,"open":1821,"high":687,"low":1822,"close":1823,"change":1824,"percent_change":1172,"volume":1825,"transactions":9,"vwap":1823},"2025-12-05",78.65,78.18,78.41,-0.63,135500,{"date":1827,"open":1828,"high":1829,"low":1816,"close":1830,"change":932,"percent_change":111,"volume":1831,"transactions":9,"vwap":1830},"2025-12-04",79.050003,79.82,79.040001,183600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1771,"change":544,"percent_change":1117,"volume":1837,"transactions":9,"vwap":1771},"2025-12-03",78.44,78.94,77.69,219200,{"date":1839,"open":1840,"high":1840,"low":1772,"close":1841,"change":267,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-02",78.6,78.22,-0.05,112100,{"date":1845,"open":725,"high":1846,"low":1644,"close":1847,"change":979,"percent_change":592,"volume":1848,"transactions":9,"vwap":1847},"2025-12-01",79.39,78.26,126100,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":235,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",80.080002,79.3,79.48,-0.14,83100,{"date":1857,"open":1623,"high":1858,"low":1623,"close":1859,"change":1307,"percent_change":898,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",80.53,79.62,182900,{"date":1862,"open":1863,"high":1864,"low":1689,"close":1865,"change":203,"percent_change":1117,"volume":1866,"transactions":9,"vwap":1865},"2025-11-25",79.16,80.050003,79.41,175200,{"date":1868,"open":1869,"high":748,"low":1870,"close":1871,"change":1075,"percent_change":601,"volume":1872,"transactions":9,"vwap":1871},"2025-11-24",78.8,78.16,78.77,229200,{"date":1874,"open":1875,"high":665,"low":1046,"close":1684,"change":1618,"percent_change":126,"volume":1248,"transactions":9,"vwap":1684},"2025-11-21",78.43,{"date":1877,"open":1690,"high":1878,"low":1161,"close":1870,"change":1879,"percent_change":1746,"volume":1880,"transactions":9,"vwap":1870},"2025-11-20",79.010002,0.32,159600,{"date":1882,"open":1789,"high":1883,"low":1884,"close":1766,"change":288,"percent_change":1315,"volume":1885,"transactions":9,"vwap":1766},"2025-11-19",79,77.72,133300,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":64,"percent_change":42,"volume":1891,"transactions":9,"vwap":1890},"2025-11-18",79.080002,77.61,78.3,129700,{"date":1893,"open":803,"high":1894,"low":1895,"close":1896,"change":1618,"percent_change":1667,"volume":1897,"transactions":9,"vwap":1896},"2025-11-17",78.7,77.18,77.85,177400,{"date":1899,"open":1151,"high":1900,"low":821,"close":1163,"change":1387,"percent_change":1017,"volume":1901,"transactions":9,"vwap":1163},"2025-11-14",77.83,177500,{"date":1903,"open":786,"high":830,"low":1904,"close":1717,"change":1675,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1717},"2025-11-13",75.6,0.93,218600,{"date":1908,"open":1909,"high":1733,"low":1910,"close":797,"change":1812,"percent_change":505,"volume":1911,"transactions":9,"vwap":797},"2025-11-12",76.4,75.57,161300,{"date":1913,"open":1914,"high":1915,"low":810,"close":873,"change":1494,"percent_change":1494,"volume":1916,"transactions":9,"vwap":873},"2025-11-11",77.010002,77.41,158800,{"date":1918,"open":1919,"high":1169,"low":1696,"close":1920,"change":246,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-10",76.76,76.72,-0.1,167500,{"date":1924,"open":1909,"high":1925,"low":1926,"close":794,"change":1487,"percent_change":1927,"volume":1928,"transactions":9,"vwap":794},"2025-11-07",77.88,75.019997,1.98,423600,{"date":1930,"open":1931,"high":1932,"low":1131,"close":1933,"change":1934,"percent_change":464,"volume":1935,"transactions":9,"vwap":1933},"2025-11-06",75.72,76.35,75.31,-0.86,228200,{"date":1937,"open":1938,"high":752,"low":1059,"close":1939,"change":832,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-05",75.35,76.17,1.64,220200,{"date":1943,"open":616,"high":1944,"low":1945,"close":1059,"change":93,"percent_change":774,"volume":1946,"transactions":9,"vwap":1059},"2025-11-04",75.49,73.68,166200,{"date":1948,"open":1949,"high":1944,"low":1950,"close":616,"change":1307,"percent_change":483,"volume":1951,"transactions":9,"vwap":616},"2025-11-03",74,72.94,278600,{"date":1953,"open":1954,"high":850,"low":1955,"close":1956,"change":505,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-31",74.77,74.059998,74.51,-0.98,259500,{"date":1960,"open":480,"high":1910,"low":480,"close":1961,"change":1698,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-30",75.25,2.24,243200,{"date":1965,"open":616,"high":1966,"low":428,"close":945,"change":822,"percent_change":1967,"volume":1968,"transactions":9,"vwap":945},"2025-10-29",75.62,-1.98,205800,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":176,"percent_change":1471,"volume":1974,"transactions":9,"vwap":1973},"2025-10-28",75.81,73.98,75.089996,170300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":636,"change":544,"percent_change":525,"volume":1980,"transactions":9,"vwap":636},"2025-10-27",75.17,75.96,74.31,177100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1977,"change":1986,"percent_change":278,"volume":1987,"transactions":9,"vwap":1977},"2025-10-24",75.5,76.050003,75.080002,-0.16,92800,{"date":1989,"open":780,"high":1990,"low":1991,"close":617,"change":1552,"percent_change":668,"volume":1992,"transactions":9,"vwap":617},"2025-10-23",75.7,74.79,104000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":589,"change":1328,"percent_change":1667,"volume":1998,"transactions":9,"vwap":589},"2025-10-22",75,75.86,74.62,154200,{"date":2000,"open":838,"high":838,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-21",74.61,74.84,-1.25,-1.64,106900,{"date":2007,"open":1107,"high":786,"low":1101,"close":2008,"change":92,"percent_change":204,"volume":2009,"transactions":9,"vwap":2008},"2025-10-20",76.089996,110900,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1938,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1938},"2025-10-17",73.58,75.79,1.83,2.49,210000,{"date":2018,"open":2019,"high":2020,"low":884,"close":2021,"change":1034,"percent_change":235,"volume":2022,"transactions":9,"vwap":2021},"2025-10-16",73.53,74.83,73.52,221800,{"date":2024,"open":2025,"high":598,"low":2025,"close":2026,"change":572,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-15",72.31,73.65,1.54,394300,{"date":2030,"open":2031,"high":2032,"low":938,"close":2033,"change":853,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-14",72.6,73.12,72.53,0.08,249600,{"date":2037,"open":2038,"high":2038,"low":388,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-13",73.62,72.47,-1.17,-1.59,187900,{"date":2044,"open":2045,"high":1015,"low":503,"close":2046,"change":235,"percent_change":256,"volume":2047,"transactions":9,"vwap":2046},"2025-10-10",73.99,73.64,299800,{"date":2049,"open":1066,"high":1983,"low":2050,"close":471,"change":979,"percent_change":2051,"volume":2052,"transactions":9,"vwap":471},"2025-10-09",73.74,-1.63,186400,{"date":2054,"open":589,"high":2055,"low":2056,"close":2057,"change":289,"percent_change":1604,"volume":2058,"transactions":9,"vwap":2057},"2025-10-08",75.99,74.65,75.040001,194900,{"date":2060,"open":1168,"high":1732,"low":655,"close":1931,"change":822,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1931},"2025-10-07",-1.93,242400,{"date":2064,"open":1875,"high":2065,"low":1145,"close":1151,"change":442,"percent_change":2051,"volume":2066,"transactions":9,"vwap":1151},"2025-10-06",78.76,193600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":653,"change":247,"percent_change":1276,"volume":2072,"transactions":9,"vwap":653},"2025-10-03",78.53,79.46,78.25,115500,{"date":2074,"open":705,"high":705,"low":2075,"close":2076,"change":1721,"percent_change":340,"volume":2077,"transactions":9,"vwap":2076},"2025-10-02",77.86,78.61,200400,{"date":2079,"open":2080,"high":2081,"low":1811,"close":1829,"change":1879,"percent_change":411,"volume":2082,"transactions":9,"vwap":1829},"2025-10-01",80.19,80.35,182700,{"date":2084,"open":803,"high":2085,"low":2086,"close":707,"change":1667,"percent_change":430,"volume":2087,"transactions":9,"vwap":707},"2025-09-30",79.64,77.52,251000,{"date":2089,"open":2090,"high":2091,"low":1697,"close":2092,"change":688,"percent_change":1806,"volume":2093,"transactions":9,"vwap":2092},"2025-09-29",79.58,79.6,78.59,323000,{"date":2095,"open":2096,"high":1289,"low":753,"close":2097,"change":86,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-26",80.040001,79.85,0.18,225800,{"date":2101,"open":2102,"high":1571,"low":735,"close":2103,"change":111,"percent_change":1387,"volume":2104,"transactions":9,"vwap":2103},"2025-09-25",79.78,79.71,173000,{"date":2106,"open":2107,"high":695,"low":2108,"close":735,"change":1315,"percent_change":505,"volume":2109,"transactions":9,"vwap":735},"2025-09-24",79.56,79.32,154100,{"date":2111,"open":2112,"high":2113,"low":1870,"close":1588,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1588},"2025-09-23",78.46,80.22,1.78,2.27,207400,{"date":2118,"open":2119,"high":2119,"low":819,"close":1804,"change":515,"percent_change":494,"volume":1968,"transactions":9,"vwap":1804},"2025-09-22",78.5,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1783,"change":71,"percent_change":995,"volume":2125,"transactions":9,"vwap":1783},"2025-09-19",78.71,79.67,77.75,438800,{"date":2127,"open":2128,"high":1829,"low":1788,"close":1609,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1609},"2025-09-18",77.95,0.97,1.24,196800,{"date":2133,"open":1045,"high":2134,"low":1045,"close":1847,"change":1146,"percent_change":203,"volume":2135,"transactions":9,"vwap":1847},"2025-09-17",79.2,189000,{"date":2137,"open":678,"high":2134,"low":2138,"close":842,"change":1611,"percent_change":1759,"volume":2139,"transactions":9,"vwap":842},"2025-09-16",77.22,198000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":42,"percent_change":92,"volume":2104,"transactions":9,"vwap":2145},"2025-09-15",78.24,79.099998,78,78.87,{"date":2147,"open":1828,"high":2148,"low":2144,"close":667,"change":789,"percent_change":2149,"volume":2150,"transactions":9,"vwap":667},"2025-09-12",79.19,-1.02,307300,{"date":2152,"open":2153,"high":2134,"low":2154,"close":2143,"change":1055,"percent_change":1268,"volume":1968,"transactions":9,"vwap":2143},"2025-09-11",77.96,77.53,{"date":2156,"open":1161,"high":2157,"low":2158,"close":1177,"change":2159,"percent_change":213,"volume":2160,"transactions":9,"vwap":1177},"2025-09-10",78.38,77.66,-0.43,193300,{"date":2162,"open":1602,"high":1594,"low":2124,"close":2163,"change":709,"percent_change":267,"volume":2164,"transactions":9,"vwap":2163},"2025-09-09",78.48,184200,{"date":2166,"open":2075,"high":1642,"low":2167,"close":1783,"change":360,"percent_change":86,"volume":2168,"transactions":9,"vwap":1783},"2025-09-08",77.71,197100,{"date":2170,"open":2171,"high":2172,"low":1033,"close":1695,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1695},"2025-09-05",77.33,78.47,1.18,1.53,197900,{"date":2177,"open":1671,"high":2178,"low":873,"close":2138,"change":1138,"percent_change":1139,"volume":2179,"transactions":9,"vwap":2138},"2025-09-04",78.13,184800,{"date":2181,"open":857,"high":1169,"low":2182,"close":2183,"change":360,"percent_change":86,"volume":2184,"transactions":9,"vwap":2183},"2025-09-03",77.019997,77.42,171300,{"date":2186,"open":837,"high":2187,"low":1727,"close":812,"change":1957,"percent_change":2003,"volume":2188,"transactions":9,"vwap":812},"2025-09-02",78.21,164100,{"date":2190,"open":1896,"high":2157,"low":1915,"close":667,"change":203,"percent_change":2191,"volume":2192,"transactions":9,"vwap":667},"2025-08-29",0.82,193800,{"date":2194,"open":2124,"high":2124,"low":1909,"close":828,"change":1921,"percent_change":1034,"volume":2139,"transactions":9,"vwap":828},"2025-08-28",{"date":2196,"open":2197,"high":842,"low":2197,"close":2124,"change":179,"percent_change":916,"volume":2198,"transactions":9,"vwap":2124},"2025-08-27",76.95,165300,{"date":2200,"open":859,"high":1176,"low":1909,"close":1044,"change":268,"percent_change":246,"volume":2201,"transactions":9,"vwap":1044},"2025-08-26",271700,{"date":2203,"open":1900,"high":1602,"low":1920,"close":1053,"change":790,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1053},"2025-08-25",-1.36,156600,{"date":2207,"open":1715,"high":1695,"low":1715,"close":1764,"change":42,"percent_change":1082,"volume":2208,"transactions":9,"vwap":1764},"2025-08-22",244600,{"date":2210,"open":2211,"high":635,"low":2211,"close":1715,"change":2212,"percent_change":412,"volume":2213,"transactions":9,"vwap":1715},"2025-08-21",76.38,0.43,137100,{"date":2215,"open":867,"high":1751,"low":867,"close":2216,"change":2217,"percent_change":1790,"volume":2218,"transactions":9,"vwap":2216},"2025-08-20",76.86,0.73,183000,{"date":2220,"open":1066,"high":844,"low":1066,"close":2221,"change":2130,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-19",76.13,1.66,168800,{"date":2225,"open":2226,"high":843,"low":626,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-18",74.89,0.23,0.31,163500,{"date":2231,"open":2232,"high":788,"low":1972,"close":2233,"change":1746,"percent_change":163,"volume":2234,"transactions":9,"vwap":2233},"2025-08-15",74.18,74.66,174300,{"date":2236,"open":2237,"high":2238,"low":945,"close":2239,"change":1138,"percent_change":236,"volume":2240,"transactions":9,"vwap":2239},"2025-08-14",74.13,74.5,74.25,234500,{"date":2242,"open":2243,"high":770,"low":1067,"close":533,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":533},"2025-08-13",75.93,-1.1,-1.46,333800,{"date":2248,"open":610,"high":2249,"low":2250,"close":778,"change":774,"percent_change":1017,"volume":1941,"transactions":9,"vwap":778},"2025-08-12",75.76,74.12,{"date":2252,"open":1995,"high":2253,"low":2254,"close":1101,"change":85,"percent_change":64,"volume":2255,"transactions":9,"vwap":1101},"2025-08-11",75.56,74.86,195900,{"date":2257,"open":626,"high":2249,"low":2258,"close":2259,"change":484,"percent_change":100,"volume":2260,"transactions":9,"vwap":2259},"2025-08-08",73.87,74.92,327800,{"date":2262,"open":2001,"high":2233,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-07",73.3,74.54,1.82,2.5,322800,{"date":2269,"open":2050,"high":1116,"low":2270,"close":2271,"change":1812,"percent_change":1202,"volume":2272,"transactions":9,"vwap":2271},"2025-08-06",72.64,72.72,303600,{"date":2274,"open":448,"high":1007,"low":2275,"close":1007,"change":1619,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1007},"2025-08-05",72.13,1.22,216100,{"date":2279,"open":2280,"high":2031,"low":2280,"close":560,"change":2281,"percent_change":1660,"volume":2282,"transactions":9,"vwap":560},"2025-08-04",71.46,1.08,175100,{"date":2284,"open":2285,"high":2280,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-01",70.61,69.67,71.33,1.47,2.1,283100,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":86,"percent_change":893,"volume":2296,"transactions":9,"vwap":2295},"2025-07-31",69.18,70.41,69.86,279600,{"date":2298,"open":2299,"high":388,"low":2300,"close":2301,"change":1785,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-30",71.39,69.22,69.72,-2.26,258100,{"date":2305,"open":2306,"high":388,"low":568,"close":2287,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2287},"2025-07-29",70.35,1.38,1.97,186500,{"date":2311,"open":440,"high":930,"low":2312,"close":369,"change":591,"percent_change":2313,"volume":2314,"transactions":9,"vwap":369},"2025-07-28",69.92,-1.62,202000,{"date":2316,"open":437,"high":437,"low":2317,"close":993,"change":267,"percent_change":268,"volume":2318,"transactions":9,"vwap":993},"2025-07-25",70.6,138500,{"date":2320,"open":903,"high":429,"low":2321,"close":2322,"change":1276,"percent_change":278,"volume":2323,"transactions":9,"vwap":2322},"2025-07-24",70.94,71.14,232500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1704,"percent_change":1735,"volume":2213,"transactions":9,"vwap":2329},"2025-07-23",71.050003,71.48,70.69,71.29,{"date":2331,"open":2332,"high":953,"low":2332,"close":2333,"change":1055,"percent_change":2334,"volume":1866,"transactions":9,"vwap":2333},"2025-07-22",70.010002,71.2,1.5,{"date":2336,"open":2337,"high":367,"low":2338,"close":2339,"change":1381,"percent_change":1232,"volume":2340,"transactions":9,"vwap":2339},"2025-07-21",70.48,69.8,70.15,138600,{"date":2342,"open":2343,"high":2322,"low":568,"close":2344,"change":2345,"percent_change":484,"volume":2346,"transactions":9,"vwap":2344},"2025-07-18",70.31,70.49,0.27,238000,{"date":2348,"open":400,"high":440,"low":2349,"close":2350,"change":739,"percent_change":1171,"volume":2351,"transactions":9,"vwap":2350},"2025-07-17",69.88,70.22,358400,{"date":2353,"open":2354,"high":409,"low":2350,"close":2355,"change":361,"percent_change":2227,"volume":2356,"transactions":9,"vwap":2355},"2025-07-16",70.62,70.66,228600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-15",71.99,72.32,70.44,70.5,-1.67,-2.31,332100,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2129,"percent_change":1089,"volume":2371,"transactions":9,"vwap":2370},"2025-07-14",71.15,72.39,72.17,310000,{"date":2373,"open":2374,"high":2375,"low":2344,"close":2333,"change":360,"percent_change":1164,"volume":2376,"transactions":9,"vwap":2333},"2025-07-11",70.59,71.57,347600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1117,"percent_change":526,"volume":2383,"transactions":9,"vwap":2382},"2025-07-10",71.22,72.059998,70.53,71.089996,341400,{"date":2385,"open":2386,"high":2387,"low":905,"close":2388,"change":2389,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-09",70.29,70.71,70.28,0,182600,{"date":2392,"open":316,"high":890,"low":2393,"close":2388,"change":1138,"percent_change":765,"volume":2394,"transactions":9,"vwap":2388},"2025-07-08",69.52,245100,{"date":2396,"open":2387,"high":2397,"low":2398,"close":2337,"change":669,"percent_change":1463,"volume":2399,"transactions":9,"vwap":2337},"2025-07-07",71.43,70.23,197500,{"date":2401,"open":970,"high":2382,"low":2402,"close":419,"change":483,"percent_change":411,"volume":2403,"transactions":9,"vwap":419},"2025-07-03",70.089996,123600,{"date":2405,"open":2406,"high":2355,"low":2300,"close":976,"change":1410,"percent_change":2334,"volume":2407,"transactions":9,"vwap":976},"2025-07-02",69.85,375300,{"date":2409,"open":922,"high":419,"low":2410,"close":580,"change":806,"percent_change":995,"volume":1620,"transactions":9,"vwap":580},"2025-07-01",69.47,{"date":2412,"open":568,"high":349,"low":2413,"close":2414,"change":71,"percent_change":2149,"volume":2415,"transactions":9,"vwap":2414},"2025-06-30",68.8,70.12,317100,{"date":2417,"open":388,"high":2418,"low":2337,"close":337,"change":1824,"percent_change":2419,"volume":2420,"transactions":9,"vwap":337},"2025-06-27",72.080002,-0.88,756900,{"date":2422,"open":921,"high":2423,"low":2317,"close":550,"change":256,"percent_change":1321,"volume":2424,"transactions":9,"vwap":550},"2025-06-26",72.33,295300,{"date":2426,"open":914,"high":2427,"low":1000,"close":2428,"change":494,"percent_change":495,"volume":2429,"transactions":9,"vwap":2428},"2025-06-25",72.37,71.71,237500,{"date":2431,"open":2423,"high":2033,"low":2280,"close":2432,"change":1381,"percent_change":1645,"volume":2433,"transactions":9,"vwap":2432},"2025-06-24",72,243400,{"date":2435,"open":1000,"high":481,"low":1000,"close":2436,"change":320,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-23",72.34,2.22,439900,{"date":2440,"open":2368,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1921,"volume":2445,"transactions":9,"vwap":2443},"2025-06-20",71.28,70.55,70.77,-0.07,588300,{"date":2447,"open":2448,"high":388,"low":2449,"close":337,"change":1741,"percent_change":111,"volume":2450,"transactions":9,"vwap":337},"2025-06-18",70.45,70.080002,219700,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":26,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-17",69.93,70.98,70.67,1.14,355200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":327,"change":790,"percent_change":822,"volume":2463,"transactions":9,"vwap":327},"2025-06-16",71.36,71.63,69.57,227300,{"date":2465,"open":2466,"high":2467,"low":906,"close":2468,"change":289,"percent_change":1438,"volume":2469,"transactions":9,"vwap":2468},"2025-06-13",71.07,71.65,70.93,231800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1307,"percent_change":774,"volume":2476,"transactions":9,"vwap":2475},"2025-06-12",71.45,71.98,71.029999,71.61,215900,{"date":2478,"open":2479,"high":2033,"low":2480,"close":911,"change":739,"percent_change":1369,"volume":2481,"transactions":9,"vwap":911},"2025-06-11",71.84,71.080002,230800,{"date":2483,"open":2484,"high":418,"low":2375,"close":2479,"change":853,"percent_change":2034,"volume":2371,"transactions":9,"vwap":2479},"2025-06-10",71.87,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":453,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-09",72.38,72.66,70.89,71.78,-1.01,302800,{"date":2494,"open":2495,"high":882,"low":2496,"close":2497,"change":526,"percent_change":869,"volume":2498,"transactions":9,"vwap":2497},"2025-06-06",71.9,71.54,72.51,210200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2460,"change":2504,"percent_change":141,"volume":2505,"transactions":9,"vwap":2460},"2025-06-05",71.24,72.010002,70.33,0.33,355000,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2474,"change":940,"percent_change":193,"volume":2510,"transactions":9,"vwap":2474},"2025-06-04",71.88,70.79,347800,{"date":2512,"open":378,"high":2513,"low":2509,"close":883,"change":235,"percent_change":668,"volume":2514,"transactions":9,"vwap":883},"2025-06-03",72.7,424600,{"date":2516,"open":2517,"high":2488,"low":569,"close":2473,"change":452,"percent_change":453,"volume":2518,"transactions":9,"vwap":2473},"2025-06-02",72.040001,651000,{"date":2520,"open":944,"high":2521,"low":920,"close":2497,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2497},"2025-05-30",73.16,-0.42,-0.58,699300,{"date":2526,"open":2527,"high":2528,"low":2427,"close":2529,"change":484,"percent_change":25,"volume":2530,"transactions":9,"vwap":2529},"2025-05-29",72.55,73.26,72.93,337500,{"date":2532,"open":2533,"high":503,"low":2534,"close":2527,"change":1610,"percent_change":1721,"volume":2535,"transactions":9,"vwap":2527},"2025-05-28",73.059998,71.75,226600,{"date":2537,"open":2538,"high":2539,"low":448,"close":2540,"change":2129,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-05-27",73.11,73.85,73.44,1.34,267100,{"date":2544,"open":2423,"high":492,"low":883,"close":2039,"change":2504,"percent_change":141,"volume":2545,"transactions":9,"vwap":2039},"2025-05-23",252200,{"date":2547,"open":492,"high":492,"low":2517,"close":2548,"change":463,"percent_change":329,"volume":2549,"transactions":9,"vwap":2548},"2025-05-22",72.14,200100,{"date":2551,"open":579,"high":2552,"low":2031,"close":534,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":534},"2025-05-21",74.68,-1.76,-2.36,191700,{"date":2557,"open":2558,"high":843,"low":2559,"close":2560,"change":1381,"percent_change":1463,"volume":2561,"transactions":9,"vwap":2560},"2025-05-20",74.88,74.67,74.73,265700,{"date":2563,"open":2558,"high":1983,"low":2020,"close":1109,"change":1921,"percent_change":1034,"volume":2564,"transactions":9,"vwap":1109},"2025-05-19",134400,{"date":2566,"open":2559,"high":1100,"low":1015,"close":1977,"change":163,"percent_change":92,"volume":2567,"transactions":9,"vwap":1977},"2025-05-16",289400,{"date":2569,"open":532,"high":763,"low":2570,"close":1997,"change":2571,"percent_change":1927,"volume":2572,"transactions":9,"vwap":1997},"2025-05-15",73.37,1.45,139100,{"date":2574,"open":2575,"high":2254,"low":492,"close":2576,"change":2245,"percent_change":2577,"volume":1998,"transactions":9,"vwap":2576},"2025-05-14",74.2,73.17,-1.96,{"date":2579,"open":2580,"high":2580,"low":2581,"close":1068,"change":638,"percent_change":381,"volume":2582,"transactions":9,"vwap":1068},"2025-05-13",76.010002,74.050003,188900,{"date":2584,"open":1053,"high":1053,"low":2226,"close":2253,"change":1721,"percent_change":1806,"volume":2585,"transactions":9,"vwap":2253},"2025-05-12",187500,{"date":2587,"open":1014,"high":1895,"low":2588,"close":1162,"change":126,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1162},"2025-05-09",75.59,1.19,169300,{"date":2592,"open":2593,"high":2594,"low":1014,"close":599,"change":176,"percent_change":638,"volume":2595,"transactions":9,"vwap":599},"2025-05-08",76.5,76.87,172900,{"date":2597,"open":1708,"high":1161,"low":1130,"close":2598,"change":93,"percent_change":774,"volume":2599,"transactions":9,"vwap":2598},"2025-05-07",76.58,274000,{"date":2601,"open":2013,"high":1816,"low":772,"close":779,"change":1879,"percent_change":2602,"volume":2603,"transactions":9,"vwap":779},"2025-05-06",0.42,618600,{"date":2605,"open":1978,"high":656,"low":2020,"close":1703,"change":1741,"percent_change":93,"volume":2606,"transactions":9,"vwap":1703},"2025-05-05",300500,{"date":2608,"open":1107,"high":2593,"low":2609,"close":599,"change":1146,"percent_change":2610,"volume":2611,"transactions":9,"vwap":599},"2025-05-02",75.16,0.66,221100,{"date":2613,"open":2614,"high":2615,"low":609,"close":843,"change":2616,"percent_change":495,"volume":1946,"transactions":9,"vwap":843},"2025-05-01",75.34,76.15,-0.3,{"date":2618,"open":1131,"high":2619,"low":866,"close":2620,"change":1117,"percent_change":2281,"volume":2621,"transactions":9,"vwap":2620},"2025-04-30",75.88,75.67,189700,{"date":2623,"open":2559,"high":617,"low":533,"close":2254,"change":765,"percent_change":766,"volume":2624,"transactions":9,"vwap":2254},"2025-04-29",290000,{"date":2626,"open":2627,"high":655,"low":2628,"close":1079,"change":2629,"percent_change":709,"volume":2630,"transactions":9,"vwap":1079},"2025-04-28",74.96,74.44,-0.02,220400,{"date":2632,"open":2633,"high":655,"low":2239,"close":2609,"change":1986,"percent_change":278,"volume":2634,"transactions":9,"vwap":2609},"2025-04-25",75.27,131000,{"date":185,"open":600,"high":1750,"low":2002,"close":1016,"change":371,"percent_change":372,"volume":2636,"transactions":9,"vwap":1016},114500]