[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REZ":3,"homepage-market-summary":30,"stock-historical-REZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Residential and Multisector Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.44,2.138896,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},87.66,87.28,88.205,87,87.17,0.49,0.56,118503.805664,100.43,80.87,56809.045830394425,34.7,4887,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},80.45,52984,19339070.503429,6.29,"2025-04-24",[183,186,196,206,216,225,236,245,255,264,275,284,293,304,314,323,333,344,355,366,376,385,396,407,418,427,437,446,457,467,477,487,496,505,514,524,534,545,555,565,575,584,594,605,615,625,634,643,653,664,672,682,693,703,712,722,730,739,746,757,767,776,782,790,796,802,808,815,821,828,835,843,850,859,867,875,881,889,897,906,913,920,929,937,945,952,959,965,971,979,988,995,1003,1012,1018,1024,1029,1035,1043,1048,1054,1060,1065,1072,1078,1086,1095,1102,1108,1114,1118,1125,1132,1139,1145,1152,1161,1168,1173,1181,1187,1194,1200,1205,1211,1217,1225,1232,1239,1247,1255,1264,1272,1280,1286,1294,1300,1308,1316,1324,1332,1339,1345,1352,1358,1365,1371,1375,1382,1388,1393,1399,1405,1411,1417,1421,1427,1432,1437,1443,1449,1455,1461,1466,1475,1482,1488,1494,1501,1509,1515,1522,1529,1536,1542,1548,1553,1559,1568,1574,1582,1589,1596,1602,1607,1613,1619,1625,1631,1635,1641,1649,1654,1660,1664,1671,1676,1682,1689,1696,1701,1707,1713,1720,1726,1731,1736,1742,1748,1754,1760,1767,1773,1778,1782,1787,1793,1800,1807,1813,1820,1826,1832,1836,1841,1846,1853,1857,1862,1868,1874,1879,1885,1891,1896,1901,1907,1912,1917,1921,1927,1932,1935,1941,1945,1952,1956,1961,1964,1970,1974,1979,1984,1988,1992,1996,2001,2006,2011,2015,2020,2022,2028,2031,2035,2039,2043,2048,2053,2059,2063,2070,2074,2080,2083,2087,2090,2094,2099,2103,2107,2111,2115,2119,2122,2127,2131,2136,2142,2147,2150,2153,2158,2162,2166,2169,2174,2180,2187,2191,2198,2203,2207,2211,2214,2220,2223,2226,2229,2232,2237,2240,2244,2246,2250,2254,2258,2262,2265,2270,2275,2279,2285,2290,2293,2297,2303,2307,2313,2315,2319,2323,2325,2328,2333,2335,2337,2339,2344,2347,2350,2355,2359,2364,2370,2376,2382,2387,2389,2394,2399,2406,2409,2412,2416,2419,2424,2427,2431,2435,2439,2443,2445,2449,2453],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1410,87.6147,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",87.68,88.02,87.09,-0.53,-0.6,179873.219666,1719,87.6112,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",87.95,88.55,87.5718,87.7,0.02,319594.263619,2322,88.0211,{"date":207,"open":208,"high":209,"low":210,"close":188,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",88.1,88.39,87.29,-0.66,-0.75,239260.890013,1753,88.1032,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",89.53,88.34,-0.88,-0.99,203595.210353,1772,88.8144,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",88.98,89.35,88.7062,89.22,0.05,0.06,27902.566408,563,88.9833,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",89.535,88.815,89.17,-0.03,35214.620762,708,89.1056,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",89.47,88.5,89.2,0.1,0.11,40825.619721,604,88.9872,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":202,"volume":261,"transactions":262,"vwap":263},"2026-09-24",89.63,90.1,89.1,0.015,28434.922095,876,89.6063,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",89.41,89.995,89.07,89.085,-0.755,-0.84,105367.285133,520,89.4117,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":72,"volume":281,"transactions":282,"vwap":283},"2026-09-22",90.27,90.55,89.84,-0.46,21429.751682,374,90.102,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":38,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",89.79,90.5256,90.3,0.65,26138.181968,623,90.2628,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",90.71,90.81,89.64,89.72,-1.41,-1.55,52970.636758,1015,90.2635,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",91.45,90.97,91.13,0.19,0.21,30419.528244,786,91.1935,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":192,"percent_change":211,"volume":320,"transactions":321,"vwap":322},"2026-09-16",91.36,92.025,90.535,90.94,89455.183106,531,91.4266,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",92.07,91.035,91.54,-0.8945,-0.97,112852.625604,460,91.4343,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",92.38,93.37,92.17,92.4345,0.3545,0.38,27873.706013,615,92.7426,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",92.68,92.74,91.87,92.08,0.08,0.09,19332.857926,545,92.2337,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",92.55,92.955,91.71,92,-0.26,-0.28,42347.465908,736,92.3642,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",93.13,91.985,92.26,-0.98,-1.05,154334.715014,534,92.1563,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",92.84,94.055,93.24,-0.01,33725.41874,659,93.589,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",93.77,94.44,93.21,93.25,-1.02,-1.08,30714.150741,478,93.8448,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",94.45,94.49,93.95,94.27,0.31,0.33,23270.296073,554,94.1956,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",94.3,94.37,93.28,93.96,-0.37,-0.39,36514.589,753,93.9271,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":23,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",93.79,94.97,94.33,0.6,69546.605403,927,94.634,{"date":428,"open":429,"high":430,"low":431,"close":387,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",94.2,94.26,93.2603,-0.87,-0.92,198525.225795,2112,93.5046,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":361,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",95.41,94.58,94.64,-0.27,32078.863083,557,94.8691,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",95.47,95.615,94.84,94.9,-1.31,-1.36,41334.071559,645,95.1832,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":191,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",96.95,96.96,96.205,96.21,-0.55,43601.988905,808,96.6448,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",96.76,97.045,96.11,96.74,-0.02,175786.91152,1663,96.7538,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",96.26,97.3951,96.105,0.67,0.7,36178.003067,874,96.6592,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":403,"percent_change":80,"volume":493,"transactions":494,"vwap":495},"2026-08-21",96.07,96.3599,95.395,96.09,31967.29703,622,95.9834,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":136,"percent_change":45,"volume":502,"transactions":503,"vwap":504},"2026-08-20",95.32,96.195,95.3,95.76,21764.55478,523,95.7788,{"date":506,"open":507,"high":508,"low":509,"close":500,"change":121,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",94.83,95.42,94.735,0.95,45592.297282,820,95.0856,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",95.05,95.37,94.4,-0.19,-0.2,45839.899477,800,95.0036,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",95.29,94.5,94.59,-0.8242,-0.86,23205.674449,746,94.7275,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",95.18,95.72,95.07,95.4142,0.2542,0.27,32886.184741,643,95.3949,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",94.23,95.55,95.16,1.47,1.57,152214.732947,763,95.0599,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",93.18,93.92,93.69,0.66,0.71,23535.715781,546,93.643,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",94.54,93,93.03,-2.04,-2.15,86923.689573,1417,93.5323,{"date":576,"open":577,"high":577,"low":578,"close":538,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",95.99,94.8001,-1.53,-1.58,60477.294823,693,95.0553,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":560,"volume":591,"transactions":592,"vwap":593},"2026-08-07",95.86,96.73,95.62,96.6,0.63,17485.122928,439,96.3008,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",96.99,97.125,95.69,95.97,-0.6426,-0.67,65487.467588,709,95.9535,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",95.82,96.6126,95.59,0.8926,0.93,59471.838514,1030,96.2343,{"date":616,"open":617,"high":618,"low":619,"close":537,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",95.43,95.8,94.34,-0.3,-0.31,57196.504221,971,95.1017,{"date":626,"open":471,"high":627,"low":628,"close":629,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",97.025,95.7606,96.02,-0.09,35031.656166,761,96.3131,{"date":635,"open":636,"high":637,"low":638,"close":471,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",96.24,96.506721,95.01,0.01,30693.482896,703,95.8214,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",98.47,95.51,96.1,-2.885,-2.91,47022.182266,796,96.1109,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",99.39,99.585,98.64,98.985,-0.065,-0.07,48915.899549,890,99.0727,{"date":665,"open":25,"high":25,"low":666,"close":667,"change":668,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",98.93,99.05,0.25,45884.631398,854,99.4476,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",99.12,99.77,98.75,98.8,-0.52,33743.200928,714,99.1473,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",98.48,99.4931,98.3725,99.32,1.37,1.4,46161.903467,719,98.8759,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":58,"volume":700,"transactions":701,"vwap":702},"2026-07-23",97.44,98.525,97.39,97.95,0.44,47238.894013,640,97.9926,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":413,"volume":710,"transactions":503,"vwap":711},"2026-07-22",98.12,98.2,97.2404,97.51,-0.36,26640.011124,97.6686,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":106,"volume":719,"transactions":720,"vwap":721},"2026-07-21",97.56,98.0869,97.52,97.87,0.23,31867.343231,597,97.7719,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":111,"percent_change":111,"volume":727,"transactions":728,"vwap":729},"2026-07-20",97.64,98.1312,97.185,28240.764797,837,97.6021,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":621,"percent_change":736,"volume":737,"transactions":728,"vwap":738},"2026-07-17",98.43,99.23,97.3531,97.81,-0.32,39844.496123,98.3338,{"date":740,"open":448,"high":705,"low":448,"close":705,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",2.99,3.14,38945.281694,663,96.8392,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",96.05,96.3,94.88,95.13,-0.79,-0.82,74391.33052,973,95.2502,{"date":758,"open":489,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",96.366,95.75,95.92,-0.15,-0.16,40478.634743,616,95.9708,{"date":768,"open":769,"high":770,"low":769,"close":489,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",95.44,96.36,1.07,1.13,47919.336837,754,95.878,{"date":777,"open":778,"high":778,"low":547,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",95.57,95,0,31200,{"date":783,"open":784,"high":785,"low":786,"close":779,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-07-09",95.68,96.010002,94.96,-0.59,-0.62,29700,{"date":791,"open":792,"high":792,"low":609,"close":609,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":609},"2026-07-08",97.49,-1.97,-2.02,33400,{"date":797,"open":798,"high":657,"low":799,"close":714,"change":116,"percent_change":800,"volume":801,"transactions":9,"vwap":714},"2026-07-07",97.21,96.78,1.25,44800,{"date":803,"open":804,"high":805,"low":471,"close":770,"change":392,"percent_change":806,"volume":807,"transactions":9,"vwap":770},"2026-07-06",97.26,97.42,-1.11,34700,{"date":809,"open":810,"high":811,"low":810,"close":695,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":695},"2026-07-02",95.93,97.46,1.76,1.84,32500,{"date":816,"open":528,"high":817,"low":528,"close":784,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":784},"2026-07-01",96.28,0.99,1.05,37200,{"date":822,"open":410,"high":823,"low":824,"close":825,"change":171,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",95.4,94.25,94.69,-0.74,30200,{"date":829,"open":830,"high":823,"low":831,"close":823,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":823},"2026-06-29",94.98,94.24,0.3,0.32,49600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",94.21,95.24,95.099998,1.59,1.7,22100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":818,"percent_change":771,"volume":849,"transactions":9,"vwap":848},"2026-06-25",92.96,93.59,92.54,93.51,18400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",92.010002,93.12,91.84,92.52,0.82,0.89,82300,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",90.38,91.9,91.7,1.67,1.85,21300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":141,"volume":874,"transactions":9,"vwap":872},"2026-06-22",89.24,90.21,88.89,90.029999,0.94,41600,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":231,"percent_change":232,"volume":880,"transactions":9,"vwap":879},"2026-06-18",89.89,88.91,89.089996,25200,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",91.21,88.86,89.040001,-2.2,-2.41,32600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":630,"volume":896,"transactions":9,"vwap":894},"2026-06-16",91.77,91.99,91.010002,91.24,-0.08,94000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",92.16,92.5,91.089996,91.32,-1.48,-1.59,66200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":856,"percent_change":857,"volume":912,"transactions":9,"vwap":911},"2026-06-12",92.58,92.92,92.49,92.8,28600,{"date":914,"open":346,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",93.07,91.98,-0.5,-0.54,16800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",92.11,93.19,92.050003,92.48,0.81,0.88,25800,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",89.54,91.97,91.67,2.39,2.68,23200,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",90.83,89.059998,89.28,-1.49,-1.64,19000,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":880,"transactions":9,"vwap":949},"2026-06-05",89.12,91.63,90.77,1.3,1.45,{"date":953,"open":247,"high":954,"low":955,"close":247,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":247},"2026-06-04",89.5,88.52,1.16,1.31,27600,{"date":960,"open":961,"high":884,"low":961,"close":962,"change":963,"percent_change":45,"volume":964,"transactions":9,"vwap":962},"2026-06-03",88.019997,88.31,0.42,56700,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":473,"percent_change":473,"volume":970,"transactions":9,"vwap":969},"2026-06-02",88.07,87.51,87.89,14000,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",89.19,89.6,87.91,-1.84,-2.05,23900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",90.64,90.69,89.7,89.75,-1.38,-1.51,35900,{"date":989,"open":990,"high":991,"low":992,"close":308,"change":993,"percent_change":171,"volume":994,"transactions":9,"vwap":308},"2026-05-28",91.53,91.89,91.050003,-0.65,17600,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",92.040001,92.64,91.78,-0.41,-0.44,20300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",92.099998,92.6,91.83,92.19,0.16,0.17,17400,{"date":1013,"open":924,"high":1008,"low":1014,"close":1015,"change":1016,"percent_change":699,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",91.42,92.029999,0.4,19100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":948,"change":621,"percent_change":1023,"volume":987,"transactions":9,"vwap":948},"2026-05-21",91.099998,91.64,90.9,-0.34,{"date":1025,"open":308,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":611,"volume":944,"transactions":9,"vwap":1026},"2026-05-20",91.94,91.11,0.85,{"date":1030,"open":1031,"high":1020,"low":1032,"close":901,"change":560,"percent_change":1033,"volume":1034,"transactions":9,"vwap":901},"2026-05-19",90.47,90.050003,0.73,30600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":141,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",89.39,90.68,89.37,90.43,1.19,29400,{"date":1044,"open":883,"high":883,"low":1039,"close":1039,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-05-15",-1.85,-2.03,37600,{"date":1049,"open":1050,"high":1050,"low":883,"close":1051,"change":1052,"percent_change":271,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",92.35,91.22,-0.77,27400,{"date":1055,"open":1056,"high":852,"low":1057,"close":892,"change":1058,"percent_change":1059,"volume":912,"transactions":9,"vwap":892},"2026-05-13",91.46,91.07,0.12,0.13,{"date":1061,"open":1007,"high":1062,"low":1063,"close":348,"change":126,"percent_change":95,"volume":1064,"transactions":9,"vwap":348},"2026-05-12",91.95,90.86,19500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":718,"percent_change":668,"volume":1071,"transactions":9,"vwap":1070},"2026-05-11",91.26,91.75,91.019997,91.4,24300,{"date":1073,"open":1020,"high":1074,"low":1020,"close":1075,"change":80,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",91.8,91.17,0.37,24800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":939,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":939},"2026-05-07",90.56,91.16,89.78,-0.35,-0.38,24700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",90.33,91.41,90.29,91.18,1.33,1.48,20800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":106,"percent_change":541,"volume":1101,"transactions":9,"vwap":1100},"2026-05-05",89.92,90.13,89.099998,89.85,35100,{"date":1103,"open":1104,"high":1105,"low":1039,"close":1106,"change":678,"percent_change":1107,"volume":807,"transactions":9,"vwap":1106},"2026-05-04",89.9,90.59,89.61,-0.58,{"date":1109,"open":1110,"high":1111,"low":877,"close":1098,"change":519,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1098},"2026-05-01",90.32,90.61,-0.21,33900,{"date":1115,"open":878,"high":1088,"low":878,"close":1110,"change":950,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1110},"2026-04-30",1.46,36300,{"date":1119,"open":1120,"high":872,"low":871,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",89.34,89.019997,-0.57,-0.64,51100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":689,"percent_change":840,"volume":1131,"transactions":9,"vwap":1130},"2026-04-28",88.58,89.74,88.38,89.59,51900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":660,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",88,88.81,88.19,-0.06,60900,{"date":1140,"open":1136,"high":1141,"low":1142,"close":1143,"change":151,"percent_change":231,"volume":1144,"transactions":9,"vwap":1143},"2026-04-24",88.78,87.86,88.25,52100,{"date":1146,"open":1147,"high":962,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-23",86.42,88.21,1.93,2.24,45700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-22",87.97,88.2,85.83,86.28,-1.68,-1.91,66500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1159,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",89.44,87.6,87.96,-1.71,69000,{"date":1169,"open":885,"high":983,"low":885,"close":1170,"change":340,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-20",89.67,0.43,44400,{"date":1174,"open":1175,"high":1176,"low":219,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",88.65,89.45,89.29,0.96,1.09,87200,{"date":1182,"open":967,"high":1183,"low":1154,"close":1184,"change":1185,"percent_change":403,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",88.51,88.33,0.29,29300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":381,"percent_change":381,"volume":1193,"transactions":9,"vwap":1192},"2026-04-15",87.98,88.059998,87.43,88.040001,37800,{"date":1195,"open":1196,"high":1190,"low":1196,"close":1197,"change":800,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",86.71,88.050003,1.44,40800,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":361,"percent_change":620,"volume":1113,"transactions":9,"vwap":1204},"2026-04-13",86.88,86.16,86.8,{"date":1206,"open":1204,"high":1207,"low":1196,"close":1208,"change":402,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",87.36,87.059998,0.36,75900,{"date":1212,"open":1213,"high":1164,"low":1214,"close":1215,"change":136,"percent_change":101,"volume":1216,"transactions":9,"vwap":1215},"2026-04-09",86.029999,85.93,86.75,31900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1116,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",86.080002,86.41,85.91,86.29,1.24,30000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":832,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-07",84.5,85.38,85.050003,0.35,20100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":621,"percent_change":709,"volume":1238,"transactions":9,"vwap":1237},"2026-04-06",84.85,85.27,84.73,84.75,49300,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",83.6,85.089996,85.059998,1.34,1.6,23400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":95,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",83.12,84,83.029999,83.72,0.61,64300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",83.2,83.7,82.42,83.21,0.84,1.02,27700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1058,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-30",83.050003,83.58,82.080002,82.37,0.15,52000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":753,"volume":1279,"transactions":9,"vwap":1277},"2026-03-27",82.99,83.17,82.13,82.25,-0.68,39800,{"date":1281,"open":1282,"high":1258,"low":1283,"close":1284,"change":381,"percent_change":381,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",82.82,82.77,82.93,31300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":241,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",83.26,83.5,82.71,82.94,-0.04,30900,{"date":1295,"open":1290,"high":1296,"low":1297,"close":1298,"change":111,"percent_change":520,"volume":1299,"transactions":9,"vwap":1298},"2026-03-24",83.54,82.45,82.97,43500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":126,"volume":1307,"transactions":9,"vwap":1305},"2026-03-23",83.62,84.48,83.080002,83.14,0.39,62400,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",85.68,82.3,82.75,-3.11,-3.62,94100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":220,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",86.35,86.83,85.67,85.86,-0.76,39600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":942,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",87.61,87.78,86.59,86.62,-1.69,41500,{"date":1333,"open":1334,"high":1335,"low":198,"close":1336,"change":126,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",88.12,88.68,88.11,0.54,42500,{"date":1340,"open":1341,"high":1342,"low":968,"close":1343,"change":136,"percent_change":101,"volume":1344,"transactions":9,"vwap":1343},"2026-03-16",87.72,88.29,87.64,60600,{"date":1346,"open":1347,"high":1334,"low":1348,"close":1349,"change":1292,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-13",87.92,87.14,87.18,-0.05,23800,{"date":1353,"open":1354,"high":1347,"low":1354,"close":1355,"change":630,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-12",86.67,87.22,-0.1,18800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":942,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",88.43,87.089996,87.31,-1.32,47200,{"date":1366,"open":1367,"high":1176,"low":1368,"close":1369,"change":762,"percent_change":111,"volume":1370,"transactions":9,"vwap":1369},"2026-03-10",88.41,87.99,88.63,44900,{"date":1372,"open":969,"high":1373,"low":20,"close":1141,"change":1374,"percent_change":833,"volume":1293,"transactions":9,"vwap":1141},"2026-03-09",89.010002,0.28,{"date":1376,"open":1334,"high":1377,"low":1378,"close":248,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":248},"2026-03-06",88.57,87.55,-0.43,-0.48,79400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":993,"percent_change":1387,"volume":1238,"transactions":9,"vwap":1385},"2026-03-05",88.77,88.93,88.089996,-0.73,{"date":1389,"open":240,"high":1130,"low":1390,"close":1391,"change":1010,"percent_change":309,"volume":1392,"transactions":9,"vwap":1391},"2026-03-04",88.66,89.58,35700,{"date":1394,"open":940,"high":1395,"low":1155,"close":266,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":266},"2026-03-03",89.81,-0.7,-0.78,81500,{"date":1400,"open":1163,"high":1401,"low":1402,"close":1403,"change":1337,"percent_change":423,"volume":1404,"transactions":9,"vwap":1403},"2026-03-02",90.44,89.14,90.11,67100,{"date":1406,"open":1407,"high":278,"low":1408,"close":1409,"change":1023,"percent_change":1084,"volume":1410,"transactions":9,"vwap":1409},"2026-02-27",89.76,89.43,89.57,48400,{"date":1412,"open":974,"high":1413,"low":1039,"close":1414,"change":1415,"percent_change":1416,"volume":1113,"transactions":9,"vwap":1414},"2026-02-26",90.089996,89.91,0.69,0.77,{"date":1418,"open":1120,"high":1130,"low":1141,"close":230,"change":1419,"percent_change":763,"volume":1420,"transactions":9,"vwap":230},"2026-02-25",-0.14,38500,{"date":1422,"open":1423,"high":974,"low":1424,"close":1425,"change":350,"percent_change":351,"volume":1426,"transactions":9,"vwap":1425},"2026-02-24",89.46,88.72,89.36,33800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":941,"change":1306,"percent_change":699,"volume":1431,"transactions":9,"vwap":941},"2026-02-23",88.85,89.83,81800,{"date":1433,"open":1434,"high":1435,"low":1367,"close":871,"change":403,"percent_change":1076,"volume":1436,"transactions":9,"vwap":871},"2026-02-20",88.75,89,65600,{"date":1438,"open":1439,"high":1440,"low":1155,"close":1441,"change":1023,"percent_change":1084,"volume":1442,"transactions":9,"vwap":1441},"2026-02-19",88.9,89.3,88.56,44200,{"date":1444,"open":872,"high":872,"low":1445,"close":1439,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2026-02-18",88.83,-1.25,-1.39,92900,{"date":1450,"open":931,"high":1451,"low":1121,"close":1452,"change":1453,"percent_change":800,"volume":1454,"transactions":9,"vwap":1452},"2026-02-17",90.24,90.15,1.11,66100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":885,"change":1178,"percent_change":1179,"volume":1460,"transactions":9,"vwap":885},"2026-02-13",87.84,89.26,87.65,92700,{"date":1462,"open":879,"high":931,"low":17,"close":1463,"change":65,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-12",88.080002,-0.81,115600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-11",88.23,89.33,88.13,88.8,1.08,1.23,171700,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1341,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1341},"2026-02-10",86.31,87.88,1.41,1.63,110700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1477,"change":1306,"percent_change":58,"volume":1487,"transactions":9,"vwap":1477},"2026-02-09",85.94,86.39,85.72,82100,{"date":1489,"open":1490,"high":1219,"low":1490,"close":1491,"change":1244,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-06",85.029999,85.92,1.58,92100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1009,"percent_change":309,"volume":1500,"transactions":9,"vwap":1499},"2026-02-05",84.29,85.019997,83.81,84.58,93100,{"date":1502,"open":1503,"high":1497,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-04",83.88,83.82,84.42,0.86,1.03,54400,{"date":1510,"open":1304,"high":1511,"low":1512,"close":1511,"change":1171,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-03",83.56,82.36,0.52,123700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-02",84.31,83.13,-0.9,-1.07,73000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":561,"volume":1528,"transactions":9,"vwap":1525},"2026-01-30",83.46,84.029999,82.96,0.59,102200,{"date":1530,"open":1298,"high":1531,"low":1532,"close":1533,"change":873,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-29",83.79,82.52,83.44,1.14,70500,{"date":1537,"open":1296,"high":1538,"low":1259,"close":1539,"change":1520,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-28",83.76,82.5,-1.28,74500,{"date":1543,"open":1498,"high":1525,"low":1544,"close":1545,"change":1546,"percent_change":442,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",83.52,83.57,-0.23,77800,{"date":1549,"open":1550,"high":1550,"low":1302,"close":1551,"change":787,"percent_change":1396,"volume":1552,"transactions":9,"vwap":1551},"2026-01-26",84.59,83.8,71200,{"date":1554,"open":1504,"high":1555,"low":1556,"close":1557,"change":58,"percent_change":1337,"volume":1558,"transactions":9,"vwap":1557},"2026-01-23",84.45,83.71,84.39,65200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-22",85.11,85.16,83.86,83.94,-1.23,-1.44,79300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":251,"percent_change":1059,"volume":1138,"transactions":9,"vwap":1573},"2026-01-21",85.34,85.5,84.47,85.17,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1243,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1243},"2026-01-20",85.69,85.78,84.83,-1.35,-1.56,116100,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1220,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1220},"2026-01-16",84.94,86.49,1.21,1.42,47300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":136,"percent_change":1337,"volume":1595,"transactions":9,"vwap":1594},"2026-01-15",84.9,85.75,84.88,85.2,70000,{"date":1597,"open":1563,"high":1237,"low":1598,"close":1599,"change":1600,"percent_change":1179,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",83.74,84.74,0.91,64600,{"date":1603,"open":1289,"high":1563,"low":1604,"close":1605,"change":718,"percent_change":1374,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",82.68,83.83,48000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1241,"change":1009,"percent_change":309,"volume":1612,"transactions":9,"vwap":1241},"2026-01-12",83.69,84.32,83.43,55200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1533,"change":620,"percent_change":709,"volume":1618,"transactions":9,"vwap":1533},"2026-01-09",83.73,84.27,83.37,66700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1598,"change":174,"percent_change":1586,"volume":1624,"transactions":9,"vwap":1598},"2026-01-08",82.55,83.78,82.38,72100,{"date":1626,"open":1605,"high":1627,"low":1628,"close":1628,"change":1322,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-07",84.059998,82.74,-0.91,120800,{"date":1632,"open":1633,"high":1609,"low":1633,"close":1289,"change":688,"percent_change":864,"volume":1634,"transactions":9,"vwap":1289},"2026-01-06",81.93,59900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1276,"change":918,"percent_change":993,"volume":1640,"transactions":9,"vwap":1276},"2026-01-05",82.47,82.64,81.62,83000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":151,"volume":1648,"transactions":9,"vwap":1646},"2026-01-02",82.59,82.9,82.019997,82.67,0.03,72200,{"date":1650,"open":1651,"high":1652,"low":1638,"close":1638,"change":65,"percent_change":530,"volume":1653,"transactions":9,"vwap":1638},"2025-12-31",83.29,83.55,119500,{"date":1655,"open":1656,"high":1289,"low":1657,"close":1658,"change":1647,"percent_change":151,"volume":1659,"transactions":9,"vwap":1658},"2025-12-30",83.4,83.089996,83.36,55800,{"date":1661,"open":1288,"high":1662,"low":1274,"close":1662,"change":1306,"percent_change":126,"volume":1663,"transactions":9,"vwap":1662},"2025-12-29",83.33,55100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1291,"change":232,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1291},"2025-12-26",82.73,83.010002,82.6,0.07,59500,{"date":1672,"open":1277,"high":1298,"low":1277,"close":1673,"change":1527,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-24",82.88,0.72,32200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":519,"percent_change":1546,"volume":1681,"transactions":9,"vwap":1680},"2025-12-23",82.53,82.050003,82.29,43400,{"date":1683,"open":1684,"high":1668,"low":1685,"close":1686,"change":23,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",81.98,81.81,82.48,0.68,50700,{"date":1690,"open":1691,"high":1646,"low":1692,"close":1693,"change":530,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-19",82.56,81.91,81.92,-1.04,67600,{"date":1697,"open":1267,"high":1267,"low":1638,"close":1698,"change":1083,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-18",82.78,-0.42,60300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1518,"change":289,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1518},"2025-12-17",82.43,83.48,0.79,261900,{"date":1708,"open":1709,"high":1249,"low":1710,"close":1686,"change":1447,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1686},"2025-12-16",82.92,82.32,-1.66,61100,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1178,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",83.47,84.11,83.87,0.8,88300,{"date":1721,"open":1298,"high":1722,"low":1723,"close":1724,"change":340,"percent_change":136,"volume":1725,"transactions":9,"vwap":1724},"2025-12-12",83.39,82.83,83.07,165800,{"date":1727,"open":1728,"high":1617,"low":1297,"close":1729,"change":1699,"percent_change":72,"volume":1730,"transactions":9,"vwap":1729},"2025-12-11",83.23,82.69,73200,{"date":1732,"open":1598,"high":1605,"low":1733,"close":1734,"change":442,"percent_change":736,"volume":1735,"transactions":9,"vwap":1734},"2025-12-10",83.059998,83.11,158800,{"date":1737,"open":1578,"high":1738,"low":1617,"close":1739,"change":1740,"percent_change":985,"volume":1741,"transactions":9,"vwap":1739},"2025-12-09",85.099998,83.38,-1.17,73600,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":371,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",85.63,84.55,-1.15,92600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":620,"percent_change":1083,"volume":1753,"transactions":9,"vwap":1752},"2025-12-05",85.97,85.44,85.53,47500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1156,"change":620,"percent_change":1083,"volume":1759,"transactions":9,"vwap":1156},"2025-12-04",85.9,86.63,85.79,76900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":280,"percent_change":191,"volume":1766,"transactions":9,"vwap":1765},"2025-12-03",86.43,86.56,85.99,86.13,40000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1328,"change":780,"percent_change":780,"volume":1772,"transactions":9,"vwap":1328},"2025-12-02",86.68,86.79,86.11,29000,{"date":1774,"open":1775,"high":1775,"low":1585,"close":1328,"change":1776,"percent_change":1777,"volume":1541,"transactions":9,"vwap":1328},"2025-12-01",87.26,-0.96,-1.1,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1378,"change":1016,"percent_change":136,"volume":1053,"transactions":9,"vwap":1378},"2025-11-28",87.12,87.83,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1513,"percent_change":423,"volume":801,"transactions":9,"vwap":1786},"2025-11-26",86.36,87.48,87.15,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1757,"change":131,"percent_change":1792,"volume":1567,"transactions":9,"vwap":1757},"2025-11-25",86.12,86.99,86.010002,1.01,{"date":1794,"open":1795,"high":1796,"low":1594,"close":1797,"change":1798,"percent_change":310,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",85.7,85.98,85.76,0.18,112200,{"date":1801,"open":1572,"high":1802,"low":1557,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-21",85.8,85.58,1.28,1.52,57400,{"date":1808,"open":1809,"high":1810,"low":1496,"close":1811,"change":1059,"percent_change":1270,"volume":1812,"transactions":9,"vwap":1811},"2025-11-20",84.81,85.26,84.3,31800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":72,"percent_change":192,"volume":1819,"transactions":9,"vwap":1818},"2025-11-19",84.57,84.78,84.07,84.17,67700,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":80,"percent_change":1016,"volume":1825,"transactions":9,"vwap":1824},"2025-11-18",84.41,85.040001,84.68,28300,{"date":1827,"open":1828,"high":1829,"low":1616,"close":1830,"change":381,"percent_change":381,"volume":1831,"transactions":9,"vwap":1830},"2025-11-17",84.52,84.91,84.34,41000,{"date":1833,"open":1563,"high":1828,"low":1563,"close":1834,"change":560,"percent_change":1705,"volume":1835,"transactions":9,"vwap":1834},"2025-11-14",84.35,55400,{"date":1837,"open":1838,"high":1818,"low":1839,"close":1609,"change":917,"percent_change":787,"volume":1840,"transactions":9,"vwap":1609},"2025-11-13",83.91,83.67,42600,{"date":1842,"open":1616,"high":1843,"low":1844,"close":1844,"change":788,"percent_change":1387,"volume":1845,"transactions":9,"vwap":1844},"2025-11-12",84.77,84.19,25400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1809,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1809},"2025-11-11",84.050003,84.86,0.98,1.17,109500,{"date":1854,"open":1855,"high":1716,"low":1611,"close":1605,"change":519,"percent_change":1546,"volume":1856,"transactions":9,"vwap":1605},"2025-11-10",84.089996,33300,{"date":1858,"open":1709,"high":1859,"low":1709,"close":1859,"change":688,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-07",84.019997,1.66,40900,{"date":1863,"open":1864,"high":1304,"low":1865,"close":1865,"change":678,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-06",83.040001,82.65,-0.63,46500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1275,"change":1253,"percent_change":87,"volume":1873,"transactions":9,"vwap":1275},"2025-11-05",82.84,83.41,82.72,26000,{"date":1875,"open":1876,"high":1668,"low":1877,"close":1691,"change":699,"percent_change":1337,"volume":1878,"transactions":9,"vwap":1691},"2025-11-04",82.15,81.71,33700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":231,"percent_change":232,"volume":1884,"transactions":9,"vwap":1882},"2025-11-03",81.050003,82.12,80.97,57300,{"date":1886,"open":1887,"high":1269,"low":1888,"close":1889,"change":81,"percent_change":1010,"volume":1890,"transactions":9,"vwap":1889},"2025-10-31",81.6,81.4,82.07,55500,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1633,"change":482,"percent_change":856,"volume":1895,"transactions":9,"vwap":1633},"2025-10-30",81.019997,82.14,61900,{"date":1897,"open":1646,"high":1305,"low":26,"close":1898,"change":1899,"percent_change":887,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",81.26,-2.01,116800,{"date":1902,"open":1310,"high":1310,"low":1260,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-28",83.27,-2.1,-2.46,85800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":23,"percent_change":560,"volume":1279,"transactions":9,"vwap":1910},"2025-10-27",84.97,85.37,84.51,{"date":1913,"open":1593,"high":1914,"low":1809,"close":1809,"change":1915,"percent_change":402,"volume":1916,"transactions":9,"vwap":1809},"2025-10-24",85.29,0.26,90200,{"date":1918,"open":1562,"high":1562,"low":1855,"close":1745,"change":1084,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1745},"2025-10-23",-0.45,45400,{"date":1922,"open":1828,"high":1923,"low":1924,"close":1925,"change":38,"percent_change":1415,"volume":1926,"transactions":9,"vwap":1925},"2025-10-22",85.010002,84.26,84.93,67000,{"date":1928,"open":1925,"high":1738,"low":1929,"close":1834,"change":787,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1834},"2025-10-21",84.22,-0.69,22300,{"date":1933,"open":1303,"high":1584,"low":1830,"close":1584,"change":1416,"percent_change":1600,"volume":1934,"transactions":9,"vwap":1584},"2025-10-20",23100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1818,"change":87,"percent_change":857,"volume":1940,"transactions":9,"vwap":1818},"2025-10-17",83.51,84.25,83.35,28000,{"date":1942,"open":1545,"high":1943,"low":1734,"close":1611,"change":1798,"percent_change":88,"volume":1944,"transactions":9,"vwap":1611},"2025-10-16",83.84,80000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":126,"percent_change":1951,"volume":1351,"transactions":9,"vwap":1950},"2025-10-15",82.85,83.85,82.81,83.25,0.57,{"date":1953,"open":1954,"high":1698,"low":1954,"close":1698,"change":1028,"percent_change":1955,"volume":1856,"transactions":9,"vwap":1698},"2025-10-14",81.89,1.04,{"date":1957,"open":1958,"high":1633,"low":1959,"close":1633,"change":136,"percent_change":23,"volume":1960,"transactions":9,"vwap":1633},"2025-10-13",81.47,81.35,22600,{"date":1962,"open":1889,"high":1276,"low":1959,"close":1958,"change":1380,"percent_change":787,"volume":1963,"transactions":9,"vwap":1958},"2025-10-10",26400,{"date":1965,"open":1604,"high":1966,"low":1967,"close":1968,"change":192,"percent_change":1387,"volume":1969,"transactions":9,"vwap":1968},"2025-10-09",82.89,81.94,81.95,59100,{"date":1971,"open":1864,"high":1864,"low":1972,"close":1621,"change":826,"percent_change":1973,"volume":1017,"transactions":9,"vwap":1621},"2025-10-08",82.46,-0.89,{"date":1975,"open":1267,"high":1531,"low":1976,"close":1651,"change":1977,"percent_change":1978,"volume":1601,"transactions":9,"vwap":1651},"2025-10-07",82.95,-0.11,-0.13,{"date":1980,"open":1981,"high":1981,"low":1739,"close":1656,"change":433,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1656},"2025-10-06",84.56,-1.09,41400,{"date":1985,"open":1811,"high":1986,"low":1811,"close":1610,"change":251,"percent_change":1059,"volume":1987,"transactions":9,"vwap":1610},"2025-10-03",84.99,21100,{"date":1989,"open":1234,"high":1234,"low":1948,"close":1990,"change":271,"percent_change":221,"volume":1991,"transactions":9,"vwap":1990},"2025-10-02",84.21,46100,{"date":1993,"open":1994,"high":1571,"low":1994,"close":1229,"change":350,"percent_change":351,"volume":1995,"transactions":9,"vwap":1229},"2025-10-01",84.65,37100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1909,"change":1261,"percent_change":174,"volume":1064,"transactions":9,"vwap":1909},"2025-09-30",84.2,84.98,84.13,{"date":2002,"open":2003,"high":2004,"low":1258,"close":2000,"change":232,"percent_change":1669,"volume":2005,"transactions":9,"vwap":2000},"2025-09-29",83.99,84.37,42300,{"date":2007,"open":2008,"high":2009,"low":2008,"close":1817,"change":1262,"percent_change":1473,"volume":2010,"transactions":9,"vwap":1817},"2025-09-26",83.3,84.12,98200,{"date":2012,"open":1950,"high":1656,"low":1266,"close":1266,"change":762,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1266},"2025-09-25",-0.18,18600,{"date":2016,"open":1503,"high":2017,"low":1257,"close":1257,"change":752,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1257},"2025-09-24",83.89,-0.94,20600,{"date":2021,"open":1518,"high":1525,"low":1518,"close":2003,"change":818,"percent_change":1041,"volume":1117,"transactions":9,"vwap":2003},"2025-09-23",{"date":2023,"open":2024,"high":1257,"low":2025,"close":2026,"change":250,"percent_change":1058,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",82.79,82.41,83,58000,{"date":2029,"open":1652,"high":1267,"low":1966,"close":1644,"change":917,"percent_change":192,"volume":2030,"transactions":9,"vwap":1644},"2025-09-19",48800,{"date":2032,"open":2033,"high":1258,"low":1709,"close":1656,"change":1171,"percent_change":1513,"volume":2034,"transactions":9,"vwap":1656},"2025-09-18",83.22,43900,{"date":2036,"open":2037,"high":1817,"low":1298,"close":1298,"change":630,"percent_change":1977,"volume":2038,"transactions":9,"vwap":1298},"2025-09-17",83.19,86700,{"date":2040,"open":1838,"high":1838,"low":1298,"close":1733,"change":1565,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1733},"2025-09-16",-1.46,38700,{"date":2044,"open":1573,"high":1594,"low":2045,"close":1496,"change":2046,"percent_change":65,"volume":2047,"transactions":9,"vwap":1496},"2025-09-15",84.16,-0.61,44300,{"date":2049,"open":1497,"high":2050,"low":1843,"close":1591,"change":2051,"percent_change":414,"volume":2052,"transactions":9,"vwap":1591},"2025-09-12",85.3,-0.33,28400,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":1507,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-11",84.36,85.23,1.22,46200,{"date":2060,"open":2061,"high":1823,"low":1716,"close":1998,"change":788,"percent_change":1387,"volume":2062,"transactions":9,"vwap":1998},"2025-09-10",84.54,30300,{"date":2064,"open":2065,"high":2065,"low":1828,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-09",84.87,84.82,-0.25,-0.29,29100,{"date":2071,"open":1303,"high":2072,"low":1303,"close":2072,"change":1292,"percent_change":1350,"volume":2073,"transactions":9,"vwap":2072},"2025-09-08",85.07,18300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1561,"change":1506,"percent_change":1262,"volume":2079,"transactions":9,"vwap":1561},"2025-09-05",84.66,85.31,84.4,35000,{"date":2081,"open":1551,"high":1811,"low":1722,"close":1938,"change":590,"percent_change":2082,"volume":1323,"transactions":9,"vwap":1938},"2025-09-04",0.75,{"date":2084,"open":2037,"high":2085,"low":2037,"close":1302,"change":1185,"percent_change":1230,"volume":2086,"transactions":9,"vwap":1302},"2025-09-03",83.77,46400,{"date":2088,"open":1818,"high":1555,"low":1734,"close":1662,"change":2089,"percent_change":1330,"volume":958,"transactions":9,"vwap":1662},"2025-09-02",-1.43,{"date":2091,"open":1627,"high":2092,"low":1627,"close":2092,"change":1687,"percent_change":926,"volume":2093,"transactions":9,"vwap":2092},"2025-08-29",84.76,28200,{"date":2095,"open":2004,"high":2004,"low":1609,"close":2096,"change":2097,"percent_change":1419,"volume":2098,"transactions":9,"vwap":2096},"2025-08-28",84.080002,-0.12,15700,{"date":2100,"open":2101,"high":1830,"low":2101,"close":1998,"change":857,"percent_change":771,"volume":2102,"transactions":9,"vwap":1998},"2025-08-27",83.59,15400,{"date":2104,"open":1544,"high":2105,"low":1728,"close":2106,"change":1350,"percent_change":1137,"volume":912,"transactions":9,"vwap":2106},"2025-08-26",83.68,83.31,{"date":2108,"open":2109,"high":1250,"low":1249,"close":1658,"change":678,"percent_change":788,"volume":2110,"transactions":9,"vwap":1658},"2025-08-25",83.75,28700,{"date":2112,"open":2101,"high":1981,"low":2101,"close":1503,"change":1415,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1503},"2025-08-22",0.83,31000,{"date":2116,"open":1698,"high":2117,"low":1698,"close":2037,"change":232,"percent_change":1669,"volume":2118,"transactions":9,"vwap":2037},"2025-08-21",83.34,19300,{"date":2120,"open":1275,"high":1498,"low":2026,"close":1518,"change":136,"percent_change":23,"volume":2121,"transactions":9,"vwap":1518},"2025-08-20",27800,{"date":2123,"open":2124,"high":1646,"low":2124,"close":1646,"change":1473,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1646},"2025-08-19",81.65,1.51,18500,{"date":2128,"open":1645,"high":2129,"low":2130,"close":2130,"change":678,"percent_change":1866,"volume":1351,"transactions":9,"vwap":2130},"2025-08-18",82.17,81.44,{"date":2132,"open":2133,"high":1679,"low":1958,"close":2134,"change":22,"percent_change":423,"volume":2135,"transactions":9,"vwap":2134},"2025-08-15",81.51,81.96,36400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1958,"change":918,"percent_change":211,"volume":2141,"transactions":9,"vwap":1958},"2025-08-14",81.48,81.61,81.12,29900,{"date":2143,"open":2144,"high":1645,"low":2145,"close":2146,"change":560,"percent_change":926,"volume":1047,"transactions":9,"vwap":2146},"2025-08-13",81.67,81.080002,82.010002,{"date":2148,"open":2149,"high":2144,"low":177,"close":1959,"change":639,"percent_change":639,"volume":1370,"transactions":9,"vwap":1959},"2025-08-12",81.34,{"date":2151,"open":1887,"high":1968,"low":2149,"close":2149,"change":1001,"percent_change":918,"volume":2152,"transactions":9,"vwap":2149},"2025-08-11",56000,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":1866,"percent_change":1322,"volume":1845,"transactions":9,"vwap":2157},"2025-08-08",82.66,81.68,81.78,{"date":2159,"open":1621,"high":1646,"low":1645,"close":2025,"change":80,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2025},"2025-08-07",0.41,26900,{"date":2163,"open":2164,"high":2164,"low":1968,"close":1889,"change":191,"percent_change":1123,"volume":2165,"transactions":9,"vwap":1889},"2025-08-06",82.86,29500,{"date":2167,"open":1954,"high":1312,"low":1954,"close":1668,"change":1687,"percent_change":2113,"volume":2168,"transactions":9,"vwap":1668},"2025-08-05",26300,{"date":2170,"open":2171,"high":2172,"low":2171,"close":1693,"change":963,"percent_change":1513,"volume":2173,"transactions":9,"vwap":1693},"2025-08-04",81.58,82.35,37700,{"date":2175,"open":2171,"high":2176,"low":2177,"close":2178,"change":699,"percent_change":1337,"volume":2179,"transactions":9,"vwap":2178},"2025-08-01",82.24,80.54,81.5,55700,{"date":2181,"open":2182,"high":1972,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1552,"transactions":9,"vwap":2184},"2025-07-31",82.26,81,81.059998,-1.76,-2.13,{"date":2188,"open":1830,"high":1830,"low":2172,"close":1282,"change":579,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1282},"2025-07-30",-1.81,37900,{"date":2192,"open":1947,"high":2193,"low":2194,"close":1834,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1834},"2025-07-29",84.44,82.8,2.11,2.57,76200,{"date":2199,"open":1289,"high":1289,"low":2200,"close":2176,"change":2201,"percent_change":943,"volume":2202,"transactions":9,"vwap":2176},"2025-07-28",82.22,-1.37,39900,{"date":2204,"open":1948,"high":1948,"low":1291,"close":2205,"change":736,"percent_change":1084,"volume":2206,"transactions":9,"vwap":2205},"2025-07-25",83.61,43800,{"date":2208,"open":1822,"high":2193,"low":1717,"close":2209,"change":1123,"percent_change":1322,"volume":2210,"transactions":9,"vwap":2209},"2025-07-24",83.93,32900,{"date":2212,"open":1550,"high":2076,"low":1929,"close":1815,"change":660,"percent_change":895,"volume":2213,"transactions":9,"vwap":1815},"2025-07-23",46300,{"date":2215,"open":1722,"high":2216,"low":1722,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-22",84.64,1.35,1.62,51200,{"date":2221,"open":2222,"high":2085,"low":1266,"close":1651,"change":1647,"percent_change":151,"volume":1831,"transactions":9,"vwap":1651},"2025-07-21",83.45,{"date":2224,"open":1275,"high":1739,"low":2225,"close":1288,"change":309,"percent_change":718,"volume":1077,"transactions":9,"vwap":1288},"2025-07-18",82.87,{"date":2227,"open":1305,"high":2106,"low":1628,"close":1724,"change":151,"percent_change":231,"volume":2228,"transactions":9,"vwap":1724},"2025-07-17",33200,{"date":2230,"open":1872,"high":2037,"low":2200,"close":1251,"change":1253,"percent_change":87,"volume":2231,"transactions":9,"vwap":1251},"2025-07-16",70300,{"date":2233,"open":2234,"high":2234,"low":2235,"close":1259,"change":1520,"percent_change":1540,"volume":2236,"transactions":9,"vwap":1259},"2025-07-15",83.28,82.2,34200,{"date":2238,"open":1304,"high":2101,"low":1526,"close":2239,"change":22,"percent_change":1527,"volume":1042,"transactions":9,"vwap":2239},"2025-07-14",83.49,{"date":2241,"open":2242,"high":2037,"low":1633,"close":2026,"change":1016,"percent_change":45,"volume":2243,"transactions":9,"vwap":2026},"2025-07-11",82.089996,68800,{"date":2245,"open":1894,"high":1518,"low":1894,"close":1668,"change":1306,"percent_change":126,"volume":1588,"transactions":9,"vwap":1668},"2025-07-10",{"date":2247,"open":1512,"high":1691,"low":1268,"close":2248,"change":1977,"percent_change":1978,"volume":2249,"transactions":9,"vwap":2248},"2025-07-09",82.21,25500,{"date":2251,"open":2200,"high":2252,"low":2253,"close":1710,"change":361,"percent_change":621,"volume":1442,"transactions":9,"vwap":1710},"2025-07-08",82.7,82,{"date":2255,"open":1249,"high":1611,"low":1889,"close":2256,"change":2257,"percent_change":1380,"volume":1392,"transactions":9,"vwap":2256},"2025-07-07",82.58,-0.4,{"date":2259,"open":1539,"high":1288,"low":1686,"close":2260,"change":2261,"percent_change":1253,"volume":1017,"transactions":9,"vwap":2260},"2025-07-03",82.98,0.5,{"date":2263,"open":1710,"high":2264,"low":2139,"close":1686,"change":780,"percent_change":780,"volume":1034,"transactions":9,"vwap":1686},"2025-07-02",82.61,{"date":2266,"open":2267,"high":2268,"low":2146,"close":1686,"change":81,"percent_change":1010,"volume":2269,"transactions":9,"vwap":1686},"2025-07-01",82.16,83.16,118300,{"date":2271,"open":122,"high":2272,"low":2273,"close":2272,"change":1951,"percent_change":483,"volume":2274,"transactions":9,"vwap":2272},"2025-06-30",82.34,80.81,113800,{"date":2276,"open":1710,"high":1290,"low":2277,"close":122,"change":1083,"percent_change":1379,"volume":2278,"transactions":9,"vwap":122},"2025-06-27",81.56,48700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1882,"change":1337,"percent_change":560,"volume":2284,"transactions":9,"vwap":1882},"2025-06-26",81.86,82.19,81.37,51400,{"date":2286,"open":1686,"high":1686,"low":2171,"close":2171,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2171},"2025-06-25",-1.33,-1.6,52300,{"date":2291,"open":1305,"high":1903,"low":1691,"close":2292,"change":895,"percent_change":1356,"volume":2141,"transactions":9,"vwap":2292},"2025-06-24",82.91,{"date":2294,"open":2295,"high":1724,"low":2295,"close":1274,"change":1179,"percent_change":1092,"volume":2296,"transactions":9,"vwap":1274},"2025-06-23",81.97,58200,{"date":2298,"open":2299,"high":1668,"low":2300,"close":2301,"change":1112,"percent_change":361,"volume":2302,"transactions":9,"vwap":2301},"2025-06-20",82.33,81.72,81.9,49200,{"date":2304,"open":2242,"high":1668,"low":2171,"close":2305,"change":1915,"percent_change":833,"volume":2306,"transactions":9,"vwap":2305},"2025-06-18",82.11,35200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":151,"percent_change":231,"volume":1825,"transactions":9,"vwap":2312},"2025-06-17",81.84,82.27,81.52,81.85,{"date":2314,"open":1972,"high":2026,"low":2133,"close":1685,"change":530,"percent_change":1694,"volume":1124,"transactions":9,"vwap":1685},"2025-06-16",{"date":2316,"open":1291,"high":2268,"low":1882,"close":1646,"change":601,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1646},"2025-06-13",-0.8,44600,{"date":2320,"open":1723,"high":2117,"low":1312,"close":2117,"change":95,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2117},"2025-06-12",0.62,34000,{"date":2324,"open":1662,"high":1615,"low":1686,"close":1723,"change":918,"percent_change":993,"volume":1034,"transactions":9,"vwap":1723},"2025-06-11",{"date":2326,"open":1872,"high":1611,"low":1872,"close":1617,"change":2327,"percent_change":873,"volume":1835,"transactions":9,"vwap":1617},"2025-06-10",0.78,{"date":2329,"open":2330,"high":2331,"low":1954,"close":1643,"change":1546,"percent_change":362,"volume":2332,"transactions":9,"vwap":1643},"2025-06-09",82.76,83.15,28500,{"date":2334,"open":2252,"high":1734,"low":2182,"close":1282,"change":1016,"percent_change":22,"volume":936,"transactions":9,"vwap":1282},"2025-06-06",{"date":2336,"open":1277,"high":1947,"low":2242,"close":1259,"change":442,"percent_change":2051,"volume":2030,"transactions":9,"vwap":1259},"2025-06-05",{"date":2338,"open":1668,"high":1667,"low":1268,"close":1729,"change":231,"percent_change":232,"volume":2086,"transactions":9,"vwap":1729},"2025-06-04",{"date":2340,"open":1615,"high":1615,"low":2341,"close":1638,"change":392,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1638},"2025-06-03",82.18,-1.29,46700,{"date":2345,"open":1275,"high":1622,"low":1311,"close":1252,"change":1798,"percent_change":88,"volume":2346,"transactions":9,"vwap":1252},"2025-06-02",70900,{"date":2348,"open":1249,"high":2105,"low":1604,"close":1296,"change":1209,"percent_change":1171,"volume":2349,"transactions":9,"vwap":1296},"2025-05-30",41200,{"date":2351,"open":2352,"high":2033,"low":1311,"close":2353,"change":1705,"percent_change":1178,"volume":2354,"transactions":9,"vwap":2353},"2025-05-29",82.31,83.18,62500,{"date":2356,"open":2256,"high":2256,"low":122,"close":2357,"change":763,"percent_change":519,"volume":2358,"transactions":9,"vwap":2357},"2025-05-28",82.39,58500,{"date":2360,"open":2361,"high":1698,"low":2362,"close":1621,"change":2217,"percent_change":1860,"volume":2363,"transactions":9,"vwap":1621},"2025-05-27",81.8,81.53,76000,{"date":2365,"open":2366,"high":2283,"low":2367,"close":2368,"change":309,"percent_change":718,"volume":2369,"transactions":9,"vwap":2368},"2025-05-23",81.25,80.63,81.2,44700,{"date":2371,"open":2372,"high":1692,"low":2373,"close":2374,"change":1278,"percent_change":2375,"volume":2369,"transactions":9,"vwap":2374},"2025-05-22",81.64,80.64,81.010002,-0.83,{"date":2377,"open":1563,"high":1563,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1920,"transactions":9,"vwap":2379},"2025-05-21",81.66,81.69,-2.51,-2.98,{"date":2383,"open":2096,"high":2384,"low":1848,"close":1998,"change":2385,"percent_change":362,"volume":2386,"transactions":9,"vwap":1998},"2025-05-20",84.46,-0.24,172400,{"date":2388,"open":1598,"high":1303,"low":1617,"close":2193,"change":310,"percent_change":668,"volume":1634,"transactions":9,"vwap":2193},"2025-05-19",{"date":2390,"open":1518,"high":2391,"low":1304,"close":2391,"change":1223,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-16",84.23,1.49,22900,{"date":2395,"open":2372,"high":2026,"low":2372,"close":1274,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1274},"2025-05-15",1.69,2.08,38200,{"date":2400,"open":2401,"high":2401,"low":26,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-14",82.029999,81.3,-0.95,-1.16,47700,{"date":2407,"open":2239,"high":2239,"low":1633,"close":1277,"change":1694,"percent_change":1446,"volume":2408,"transactions":9,"vwap":1277},"2025-05-13",160100,{"date":2410,"open":2411,"high":2411,"low":1972,"close":1651,"change":362,"percent_change":1023,"volume":1681,"transactions":9,"vwap":1651},"2025-05-12",84.43,{"date":2413,"open":2414,"high":1551,"low":2414,"close":1545,"change":2415,"percent_change":1416,"volume":2093,"transactions":9,"vwap":1545},"2025-05-09",83.019997,0.64,{"date":2417,"open":1250,"high":1250,"low":2194,"close":1284,"change":1387,"percent_change":432,"volume":2418,"transactions":9,"vwap":1284},"2025-05-08",92500,{"date":2420,"open":2109,"high":1938,"low":1241,"close":2421,"change":2422,"percent_change":106,"volume":2423,"transactions":9,"vwap":2421},"2025-05-07",83.66,0.2,12300,{"date":2425,"open":1605,"high":2009,"low":2222,"close":1524,"change":1866,"percent_change":212,"volume":2426,"transactions":9,"vwap":1524},"2025-05-06",17100,{"date":2428,"open":2055,"high":1815,"low":2429,"close":1855,"change":918,"percent_change":1123,"volume":2430,"transactions":9,"vwap":1855},"2025-05-05",83.98,48300,{"date":2432,"open":1555,"high":1591,"low":1924,"close":2433,"change":1850,"percent_change":1851,"volume":2434,"transactions":9,"vwap":2433},"2025-05-02",84.63,83400,{"date":2436,"open":2109,"high":1929,"low":1673,"close":2437,"change":250,"percent_change":1058,"volume":2438,"transactions":9,"vwap":2437},"2025-05-01",83.65,48900,{"date":2440,"open":1277,"high":2441,"low":2134,"close":1652,"change":1262,"percent_change":1223,"volume":2442,"transactions":9,"vwap":1652},"2025-04-30",83.92,43700,{"date":2444,"open":1872,"high":1947,"low":1876,"close":1678,"change":1977,"percent_change":1978,"volume":2349,"transactions":9,"vwap":1678},"2025-04-29",{"date":2446,"open":2447,"high":1698,"low":2448,"close":1638,"change":590,"percent_change":1416,"volume":987,"transactions":9,"vwap":1638},"2025-04-28",82.099998,81.87,{"date":2450,"open":1668,"high":1668,"low":2178,"close":2146,"change":280,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2146},"2025-04-25",-0.56,50400,{"date":181,"open":2454,"high":2353,"low":2182,"close":1637,"change":1292,"percent_change":1350,"volume":1151,"transactions":9,"vwap":1637},82.51]