[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAN":3,"homepage-market-summary":26,"stock-historical-UAN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"UAN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"CVR Partners, LP","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},124.58,124.99,122.84,123.78,0.8,0.65,57935.239718,1050,124.3311,310,5.7,40750.05425457924,39.1,3893,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},139.5,71.12,44481,16235691.213077,68.4,"2025-04-21",[180,181,191,201,212,222,233,244,255,265,275,285,296,306,316,324,334,344,353,363,374,384,395,405,415,423,433,444,454,464,475,486,497,508,518,528,539,549,560,568,578,587,596,606,616,625,635,646,656,665,675,685,695,703,710,717,724,732,738,745,753,760,768,775,782,791,797,806,815,824,832,839,848,855,862,870,878,886,893,902,910,916,923,931,939,947,955,964,971,976,984,992,999,1008,1016,1024,1033,1041,1049,1058,1065,1072,1080,1089,1098,1105,1111,1118,1126,1133,1141,1148,1154,1161,1169,1175,1183,1189,1197,1203,1211,1217,1224,1230,1235,1243,1249,1257,1266,1273,1279,1285,1294,1302,1309,1317,1325,1332,1338,1344,1350,1356,1364,1369,1375,1383,1392,1398,1406,1414,1423,1430,1437,1446,1454,1462,1470,1477,1483,1489,1498,1504,1511,1518,1526,1532,1540,1548,1557,1565,1573,1579,1587,1593,1600,1608,1616,1623,1630,1638,1644,1650,1657,1664,1670,1678,1685,1693,1700,1709,1715,1724,1733,1741,1750,1757,1765,1770,1776,1782,1787,1791,1800,1808,1816,1822,1828,1835,1842,1850,1855,1862,1867,1873,1880,1887,1893,1898,1906,1911,1919,1925,1932,1939,1948,1954,1961,1965,1971,1977,1984,1990,1998,2007,2014,2020,2026,2032,2040,2045,2052,2058,2065,2073,2080,2088,2093,2098,2105,2112,2118,2124,2130,2136,2142,2147,2153,2158,2163,2169,2174,2179,2184,2192,2198,2204,2210,2216,2225,2230,2237,2243,2250,2257,2263,2269,2276,2281,2286,2292,2298,2302,2308,2314,2321,2325,2332,2337,2343,2350,2356,2362,2369,2377,2382,2388,2393,2399,2405,2410,2415,2421,2427,2434,2437,2443,2446,2451,2456,2464,2469,2472,2477,2481,2488,2492,2497,2503,2509,2514,2518,2526,2534,2540,2545,2552,2560,2569,2574,2579,2584,2591,2597,2604,2610,2617,2623,2626,2631,2635,2640,2646,2652,2658,2663,2669,2674,2681,2690,2695,2702,2707,2712,2717,2725,2730,2736,2742,2749,2754,2762,2768,2776,2781,2788],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",124.7,126.4099,123.45,0.07,0.06,32887.487775,895,124.2309,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":102,"volume":198,"transactions":199,"vwap":200},"2026-09-29",123.495,124.4,123.32,123.71,0.13,8086.352292,304,123.7994,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",122.12,124.21,122,123.58,0.88,0.72,19403.210363,795,123.2253,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",126,121.05,122.7,-3.31,-2.63,43136.495685,1142,122.9066,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",126.89,128.56,124.84,126.01,-1.82,-1.42,18368.008272,1006,126.0984,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",128.88,131,127.5,127.83,-1.02,-0.79,18234.127932,925,128.7581,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",129.94,132.155,128,128.85,-0.25,-0.19,14974.054342,793,128.9396,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",132.01,127.8,129.1,-4.81,-3.59,57864.01221,1681,129.993,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",135,131.0688,133.91,-2.3,-1.69,34859.81063,1525,133.0053,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",133,136.21,131.9945,3.43,2.58,15310.317339,592,133.9004,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",135.32,135.41,132.0001,132.78,-1.8,-1.34,11500.896772,569,133.568,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",132.0141,135.6048,134.58,1.97,1.49,15628.187828,1059,134.6691,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",136.47,132.02,132.61,-3.27,-2.41,43154.167786,1840,133.7672,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":68,"percent_change":49,"volume":321,"transactions":322,"vwap":323},"2026-09-11",135.3,135.88,134.6,19843.10128,679,135.1963,{"date":325,"open":267,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",136.82,134.4156,135.83,2.67,2.01,37561.62975,1854,135.4943,{"date":335,"open":277,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",134.48,132.735,133.16,0.26,0.2,21978.119002,947,133.5183,{"date":345,"open":236,"high":346,"low":236,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",133.47,132.9,2.1,1.61,18449.285822,889,132.8035,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",130.17,131.9847,130.8,-0.71,-0.54,10204.649757,690,131.0507,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",132.49,132.77,130.465,131.51,-2.42,-1.81,31110.908915,1603,132.0569,{"date":375,"open":357,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",134.29,130,133.93,3.68,2.83,38409.934273,3149,132.5684,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",127.51,130.5,126.5,130.25,3.85,3.05,53819.411158,1735,128.7364,{"date":396,"open":397,"high":237,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",126.42,125.385,126.4,1.12,0.89,52201.409043,1362,126.4324,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":240,"volume":412,"transactions":413,"vwap":414},"2026-08-28",125.34,126.77,124.76,125.28,-1,31295.271705,969,125.8803,{"date":416,"open":214,"high":417,"low":418,"close":419,"change":68,"percent_change":49,"volume":420,"transactions":421,"vwap":422},"2026-08-27",126.8,124.2809,126.28,29304.1619,1430,125.8348,{"date":424,"open":388,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",127,125.87,126.23,0.1,0.08,26596.635959,1333,126.4688,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",125.74,128.43,124.18,126.13,1.06,0.85,94005.179616,2184,126.8503,{"date":445,"open":446,"high":425,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",125.89,124,125.07,-0.83,-0.66,52568.251041,2693,125.1746,{"date":455,"open":456,"high":457,"low":183,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",125,127.45,125.9,1.41,1.13,56283.755165,1919,126.039,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",122.93,124.98,122.9132,124.49,2.22,1.82,43298.344331,1400,123.8448,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",121.5,122.78,120.7,122.27,1.16,0.96,23514.330958,1147,122.1749,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",123,125.64,120.98,121.11,-1.18,-0.96,29092.990884,1367,122.0485,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",123.74,126.49,121.815,122.29,-1.21,-0.98,72802.541673,2663,124.0239,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",119.99,123.5,118.76,4.67,3.93,110179.699099,1858,122.3408,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":90,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",118.79,119.95,117.5368,118.83,-0.59,42828.202419,2060,118.648,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",120.4,121,119.06,119.53,-0.64,-0.53,33546.706793,1409,120.1973,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",115.19,120.99,120.17,3.16,2.7,69899.84742,1567,119.097,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",117.78,119.9,116.65,117.01,-9.56,-7.55,65971.878653,2240,117.7031,{"date":561,"open":562,"high":563,"low":388,"close":564,"change":186,"percent_change":187,"volume":565,"transactions":566,"vwap":567},"2026-08-07",127.09,129.65,126.57,113684.0803,2697,128.3603,{"date":569,"open":570,"high":571,"low":572,"close":388,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",126.6,128.5,126.1009,-0.1,-0.08,61000.724262,1463,127.5107,{"date":579,"open":580,"high":581,"low":456,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",127.01,128.79,0.51,0.4,51093.8949,1245,126.4962,{"date":588,"open":500,"high":589,"low":590,"close":591,"change":592,"percent_change":62,"volume":593,"transactions":594,"vwap":595},"2026-08-04",127.1,124.55,126.09,0.52,51062.481865,1152,126.0244,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":314,"vwap":605},"2026-08-03",129.9,130.3961,123.65,125.57,-3.42,-2.65,83199.243066,125.805,{"date":607,"open":608,"high":609,"low":214,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",128.03,129.33,128.99,1.01,0.79,36565.013274,816,127.679,{"date":617,"open":456,"high":618,"low":456,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",128.48,127.98,5.42,4.42,51513.408614,1369,126.7171,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",122.25,122.56,120.85,0.78,0.64,27342.693005,861,121.458,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",120.48,122.33,119.25,121.78,1.73,1.44,13634.959383,703,120.6586,{"date":647,"open":531,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",123.06,119.17,120.05,-3.01,-2.45,36405.160429,599,120.2009,{"date":657,"open":658,"high":456,"low":659,"close":648,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",124.62,121.99,-0.84,-0.68,23831.85214,686,123.0341,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":440,"volume":672,"transactions":673,"vwap":674},"2026-07-23",122.89,124.5594,121.2597,123.9,1.04,33840.269669,854,123.1704,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",121.21,122.86,120.65,2.28,1.89,20837.097707,650,121.9215,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":428,"volume":692,"transactions":693,"vwap":694},"2026-07-21",120,121.98,119.97,120.58,0.12,20198.23906,742,121.0087,{"date":696,"open":697,"high":688,"low":697,"close":698,"change":642,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",119.63,120.46,1.21,20473.479843,692,120.6557,{"date":704,"open":687,"high":705,"low":706,"close":707,"change":708,"percent_change":34,"volume":709,"transactions":9,"vwap":707},"2026-07-17",120.2,118,119.019997,0.23,16500,{"date":711,"open":712,"high":520,"low":713,"close":520,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":520},"2026-07-16",116.88,115.85,2.63,2.26,35000,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":127,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-15",115.11,117.45,116.16,0.86,13500,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-14",115.35,118.8,115.17,-2.83,-2.4,11000,{"date":733,"open":734,"high":735,"low":734,"close":706,"change":736,"percent_change":642,"volume":737,"transactions":9,"vwap":706},"2026-07-13",116,118.5,1.67,39300,{"date":739,"open":541,"high":740,"low":741,"close":742,"change":743,"percent_change":429,"volume":744,"transactions":9,"vwap":742},"2026-07-10",117.5,113.98,116.33,0.09,19100,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",118.010002,113.26,116.24,-1.71,-1.45,50500,{"date":754,"open":755,"high":735,"low":756,"close":757,"change":758,"percent_change":714,"volume":759,"transactions":9,"vwap":757},"2026-07-08",116.57,115.23,117.95,3.02,37300,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",114.76,117.67,114.93,0.67,0.59,47700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":339,"percent_change":708,"volume":774,"transactions":9,"vwap":773},"2026-07-06",114.36,114.87,111.9,114.26,47500,{"date":776,"open":777,"high":740,"low":778,"close":779,"change":780,"percent_change":348,"volume":781,"transactions":9,"vwap":779},"2026-07-02",112.43,112.07,114,2.35,53400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",111.45,113,110.79,111.65,0.17,0.15,24700,{"date":792,"open":785,"high":793,"low":794,"close":795,"change":146,"percent_change":449,"volume":796,"transactions":9,"vwap":795},"2026-06-30",113.21,111.010002,111.48,18000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",109.91,114.49,109,112.41,2.93,2.68,47600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",109.56,111,107.2,109.48,-0.07,-0.06,29000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",108.33,110.28,107.81,109.55,1.51,1.4,42200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":370,"volume":831,"transactions":9,"vwap":829},"2026-06-24",109.46,110.16,107.72,108.040001,-1.99,39100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",110,111.55,110.029999,0.02,35100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",111.3,112,109.26,110.010002,-1.39,-1.25,63800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":691,"percent_change":102,"volume":854,"transactions":9,"vwap":853},"2026-06-18",111.96,112.68,110.3,111.4,40600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":708,"volume":861,"transactions":9,"vwap":859},"2026-06-17",110.44,114.58,111.28,0.25,45300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",111.57,109.32,111.029999,-0.35,-0.31,49200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":411,"volume":877,"transactions":9,"vwap":875},"2026-06-15",111.66,112.25,107,111.38,-1.13,64100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":146,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",113.44,114.2,112.3,112.51,-0.82,60200,{"date":887,"open":888,"high":889,"low":890,"close":880,"change":891,"percent_change":218,"volume":892,"transactions":9,"vwap":880},"2026-06-11",117.71,119.5,112.4,-3.07,80900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",118.53,118.99,116.099998,116.51,-0.26,-0.22,41800,{"date":903,"open":904,"high":740,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",116.49,114.52,116.77,0.56,0.48,55400,{"date":911,"open":735,"high":912,"low":913,"close":913,"change":730,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",120.19,116.21,-2.02,54600,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":901,"transactions":9,"vwap":920},"2026-06-05",122.2,118.25,118.61,-2.07,-1.72,{"date":924,"open":925,"high":205,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",120.66,120.35,120.68,-1.07,-0.88,19800,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",119.55,123.28,121.75,2.2,1.84,37100,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":933},"2026-06-02",119.96,121.24,116.5,-0.44,-0.37,72200,{"date":948,"open":949,"high":950,"low":951,"close":510,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":510},"2026-06-01",122.96,123.63,119.2,-1.31,-1.08,62800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",121.41,122.55,120.099998,121.3,-1.47,-1.2,48200,{"date":965,"open":966,"high":456,"low":967,"close":968,"change":969,"percent_change":62,"volume":970,"transactions":9,"vwap":968},"2026-05-28",123.48,121.059998,122.77,0.5,56300,{"date":972,"open":627,"high":480,"low":973,"close":480,"change":751,"percent_change":974,"volume":975,"transactions":9,"vwap":480},"2026-05-27",120.14,-1.17,61400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":751,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-26",123.89,125.040001,122.26,123.72,-1.16,38800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":301,"volume":991,"transactions":9,"vwap":989},"2026-05-22",122.91,125.48,122.3,125.17,2.42,16000,{"date":993,"open":205,"high":994,"low":205,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",123.98,122.75,0.9,0.74,33000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",126.07,129.60001,121.44,121.85,-4.97,-3.92,62300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":167,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",126.71,128.8,124.82,126.82,0.33,47300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":399,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":399},"2026-05-18",129.78,131.23,125.13,-3.1,-2.39,64800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",127.76,129.75,127.48,129.5,2.9,2.29,41500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":570,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":570},"2026-05-14",128.99001,132.24001,125.5,-3.95,-3.03,49400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",133.89999,129.070007,130.55,-2.21,-1.66,48400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",132,133.78999,128.22,132.75999,0.57,0.43,68400,{"date":1059,"open":14,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-05-11",132.19,122.099998,5.96,4.72,113100,{"date":1066,"open":1067,"high":1068,"low":456,"close":427,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":427},"2026-05-08",127.24,128.82001,-1.11,-0.87,134200,{"date":1073,"open":1074,"high":1075,"low":388,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-07",128.89,130.089996,127.34,-3.06,-2.35,112900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",133.45,134,129,130.39999,-4.68,-3.46,76600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",133.77,136,132.95,135.080002,0.38,0.28,80400,{"date":1099,"open":377,"high":1100,"low":248,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",135.28999,134.7,6.7,5.23,93200,{"date":1106,"open":1084,"high":1107,"low":1108,"close":248,"change":83,"percent_change":1109,"volume":1110,"transactions":9,"vwap":248},"2026-05-01",129.74001,126.55,-0.63,65100,{"date":1112,"open":277,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",135.86,128.81,-4.46,-3.35,122700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":493,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",134.16,139.25999,131.71001,133.27,-0.72,141400,{"date":1127,"open":267,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":573,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",136.7,133.66,134.23,-0.14,104100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":544,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",130.83,134.99001,130.49001,134.37,2.41,98100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1143,"change":1146,"percent_change":997,"volume":1147,"transactions":9,"vwap":1143},"2026-04-24",131.21001,133.12,129.24001,0.97,74300,{"date":1149,"open":224,"high":1150,"low":224,"close":1151,"change":1152,"percent_change":1031,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",130.62,130.24001,2.92,56900,{"date":1155,"open":1076,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":860,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",128.59,124.17,127.32,0.32,44900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":425,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":425},"2026-04-21",121.38,128.27,121.35,4.14,3.37,73400,{"date":1170,"open":1171,"high":410,"low":1172,"close":678,"change":1173,"percent_change":1174,"volume":847,"transactions":9,"vwap":678},"2026-04-20",123.73,122.15,-0.13,-0.11,{"date":1176,"open":1177,"high":989,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",124.8,119,122.99,-3.55,-2.81,150500,{"date":1184,"open":467,"high":237,"low":1185,"close":1186,"change":1187,"percent_change":715,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",123.68,126.54,2.8,57600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":499,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":499},"2026-04-15",122.74,124.5,120.5,4.52,3.79,53600,{"date":1198,"open":214,"high":388,"low":523,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",119.22,-6.85,-5.43,75100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1001,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1001},"2026-04-13",121.59,130.92,121.45,7.64,6.45,107300,{"date":1212,"open":960,"high":960,"low":1213,"close":1214,"change":928,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",117.059998,118.43,-0.9,115800,{"date":1218,"open":1001,"high":1219,"low":1220,"close":889,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":889},"2026-04-09",127.38,119.18,-8,-6.27,112100,{"date":1225,"open":1226,"high":237,"low":1227,"close":237,"change":1228,"percent_change":270,"volume":1229,"transactions":9,"vwap":237},"2026-04-08",121.23,121.010002,-3,108000,{"date":1231,"open":377,"high":1232,"low":1053,"close":387,"change":630,"percent_change":1233,"volume":1234,"transactions":9,"vwap":387},"2026-04-07",132.059998,0.6,96100,{"date":1236,"open":1237,"high":1238,"low":399,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-06",127.31,130.69,129.72,3.72,2.95,86800,{"date":1244,"open":1245,"high":1246,"low":13,"close":214,"change":1247,"percent_change":736,"volume":1248,"transactions":9,"vwap":214},"2026-04-02",127.99,130.77,2.07,97500,{"date":1250,"open":1251,"high":1252,"low":477,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-01",124.65,131.24001,123.93,-2.74,-2.16,74000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",136.60001,137.85001,125.59,126.67,-11.7,-8.46,130200,{"date":1267,"open":1268,"high":173,"low":1269,"close":1270,"change":1271,"percent_change":170,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",138,137,138.37,1.37,69000,{"date":1274,"open":1092,"high":1275,"low":1276,"close":1269,"change":1277,"percent_change":339,"volume":1278,"transactions":9,"vwap":1269},"2026-03-27",137.95,135.16,0.35,40400,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":953,"volume":869,"transactions":9,"vwap":1283},"2026-03-26",139,135.14999,136.64999,-1.49,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-25",133.11,138.84,132.75,138.14,3.2,2.37,51800,{"date":1295,"open":1296,"high":1297,"low":609,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-24",129.92999,135.73,134.94,7.37,5.78,79800,{"date":1303,"open":1304,"high":1305,"low":531,"close":1306,"change":1307,"percent_change":1173,"volume":1308,"transactions":9,"vwap":1306},"2026-03-23",123.94,128.53,127.57,-0.17,99400,{"date":1310,"open":1311,"high":1232,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",131.89,127.26,127.74,-3.52,-2.68,71600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-19",134.89,136.78,131.25999,-1.26,-0.95,77800,{"date":1326,"open":1327,"high":1052,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1242,"transactions":9,"vwap":1329},"2026-03-18",129.3,126.44,132.52,3.53,2.74,{"date":1333,"open":236,"high":1334,"low":1335,"close":1035,"change":312,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1035},"2026-03-17",134.5,128.31,-1.83,100100,{"date":1339,"open":1084,"high":1340,"low":1341,"close":1342,"change":583,"percent_change":42,"volume":1343,"transactions":9,"vwap":1342},"2026-03-16",135.50999,128.039993,131.39999,115400,{"date":1345,"open":1092,"high":1346,"low":1347,"close":236,"change":1221,"percent_change":1348,"volume":1349,"transactions":9,"vwap":236},"2026-03-13",137.87,129.7,-5.76,182400,{"date":1351,"open":1352,"high":173,"low":1051,"close":1281,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1281},"2026-03-12",132.050003,10.27,7.98,360400,{"date":1357,"open":720,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-11",129.35001,116.91,128.73,13.74,11.95,219600,{"date":1365,"open":1366,"high":1193,"low":779,"close":1367,"change":1047,"percent_change":229,"volume":1368,"transactions":9,"vwap":1367},"2026-03-10",118.47,114.99,78600,{"date":1370,"open":1252,"high":1252,"low":1371,"close":553,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":553},"2026-03-09",115.45,-10.1,-7.97,253400,{"date":1376,"open":1377,"high":1378,"low":531,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",121.65,130.64,126.75,6.94,5.79,195000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",112.39,120.6,110.5,119.81,7.81,6.97,106100,{"date":1393,"open":882,"high":1394,"low":1395,"close":842,"change":611,"percent_change":1396,"volume":1397,"transactions":9,"vwap":842},"2026-03-04",112.75,110.62,0.91,39600,{"date":1399,"open":1400,"high":809,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",105.49,103.62,110.99,5.1,4.82,82800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",101.3,106.11,105.89,6.33,6.36,84300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-27",101.65,101.87,98.82,99.56,-1.96,-1.93,96500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",98.85,101.52,97.75,1.27,81300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":908,"percent_change":908,"volume":1436,"transactions":9,"vwap":1435},"2026-02-25",101.010002,101.19,98,100.25,96600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",96.3,101.12,96,99.77,3.46,3.59,56100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",99.3,100.33,96.31,-4.49,-4.45,82400,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",107.17,99,100.8,-6.69,-6.22,106000,{"date":1463,"open":1464,"high":1465,"low":1457,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-19",103.15,110.19,107.49,-0.5,-0.46,82200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":127,"percent_change":1476,"volume":1278,"transactions":9,"vwap":1475},"2026-02-18",107.75,110.77,107.5,107.99,0.93,{"date":1478,"open":1479,"high":811,"low":1480,"close":874,"change":1481,"percent_change":750,"volume":1482,"transactions":9,"vwap":874},"2026-02-17",109.27,106.21,-1.86,28300,{"date":1484,"open":1485,"high":890,"low":874,"close":1486,"change":1336,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-13",110.83,108.86,-1.65,22500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",110.58,112.040001,107.51,110.69,0.73,0.66,39800,{"date":1499,"open":1500,"high":809,"low":1501,"close":1502,"change":722,"percent_change":612,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",109.42,106.88,109.96,17600,{"date":1505,"open":1506,"high":834,"low":829,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-10",109.010002,109.099998,0.75,0.69,15200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1062,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-09",103.27,109.080002,108.35,5.82,33800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1467,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-06",102.89,103.53,102,102.39,-0.49,12400,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1520,"change":524,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1520},"2026-02-05",104.43,100,-0.57,14000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1495,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-04",102.25,104.25,101.55,103.48,0.71,15600,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-03",101.23,105.25,102.75,0.94,0.92,20900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-02",102.7,103.88,100.72,101.81,-1.76,-1.7,23800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1047,"volume":1564,"transactions":9,"vwap":1562},"2026-01-30",104.67,106.53,101,103.57,-1.75,26900,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-29",106.98,104.11,105.32,-1.1,-1.03,12700,{"date":1574,"open":1575,"high":1475,"low":1576,"close":1577,"change":1292,"percent_change":680,"volume":1578,"transactions":9,"vwap":1577},"2026-01-28",104.029999,102.81,106.42,28900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":330,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",105,108,101.099998,104.050003,2.05,40200,{"date":1588,"open":1589,"high":896,"low":1457,"close":1522,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1522},"2026-01-26",112.5,-16.36,-13.82,201200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":736,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-23",115.99,119.3,118.36,1.43,17300,{"date":1601,"open":1602,"high":706,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-22",116.6,116.059998,116.69,1.1,0.95,13800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":207,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",115.34,116.010002,114.31,115.59,0.77,16700,{"date":1617,"open":1618,"high":1619,"low":866,"close":1620,"change":1621,"percent_change":821,"volume":1622,"transactions":9,"vwap":1620},"2026-01-20",112.74,115.51,114.71,1.71,29400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":785,"change":1628,"percent_change":1629,"volume":847,"transactions":9,"vwap":785},"2026-01-16",115.16,117.92,111.78,-5.57,-4.7,{"date":1631,"open":1632,"high":552,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-15",115.029999,114.5,118.57,3.99,3.48,35400,{"date":1639,"open":1640,"high":1641,"low":873,"close":858,"change":1621,"percent_change":1642,"volume":1643,"transactions":9,"vwap":858},"2026-01-14",113.57,115.07,1.52,23300,{"date":1645,"open":1646,"high":1647,"low":842,"close":1648,"change":250,"percent_change":900,"volume":1649,"transactions":9,"vwap":1648},"2026-01-13",113.68,114.82,112.87,27700,{"date":1651,"open":834,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":379,"volume":1656,"transactions":9,"vwap":1654},"2026-01-12",113.72,109.33,113.12,4.02,33700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1507,"change":582,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1507},"2026-01-09",107.98,109.65,107.059998,0.47,17100,{"date":1665,"open":1666,"high":1666,"low":874,"close":1667,"change":766,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-08",108.62,108.59,0.55,15300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1582,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1582},"2026-01-07",109.62,109.67,106.35,-1.62,-1.48,31600,{"date":1679,"open":1680,"high":1681,"low":1528,"close":1672,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2026-01-06",106,109.95,5.05,4.83,38400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":758,"volume":1692,"transactions":9,"vwap":1690},"2026-01-05",102.53,105.5,101.63,104.57,3.07,33500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":411,"percent_change":504,"volume":1699,"transactions":9,"vwap":1698},"2026-01-02",101.76,102.79,101.050003,101.5,32200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-31",98.019997,104.2,97.68,102.5,4.23,4.3,77200,{"date":1710,"open":1711,"high":1457,"low":1712,"close":1713,"change":574,"percent_change":574,"volume":1714,"transactions":9,"vwap":1713},"2025-12-30",98.3,97,98.27,32300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-29",97.58,99.089996,96.5,98.35,1.11,1.14,21400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-26",96.55,97.7,96.25,97.24,0.45,0.46,18700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-24",96.43,96.8,96.34,96.79,0.14,10400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-23",95.19,97.2,95.050003,96.65,1.18,1.24,22400,{"date":1751,"open":1752,"high":1441,"low":1753,"close":1754,"change":1755,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",95.54,95.28,95.47,-0.01,21200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1277,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-19",95.74,95.92,95,95.48,0.37,13900,{"date":1766,"open":1767,"high":1441,"low":1768,"close":1769,"change":1095,"percent_change":583,"volume":1539,"transactions":9,"vwap":1769},"2025-12-18",95.22,94.78,95.13,{"date":1771,"open":1768,"high":1772,"low":1773,"close":1774,"change":112,"percent_change":112,"volume":1775,"transactions":9,"vwap":1774},"2025-12-17",95.6,94,94.75,11100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1768,"change":1780,"percent_change":884,"volume":1781,"transactions":9,"vwap":1768},"2025-12-16",95.99,94.51,-0.78,13600,{"date":1783,"open":1441,"high":1441,"low":1784,"close":1785,"change":186,"percent_change":186,"volume":1786,"transactions":9,"vwap":1785},"2025-12-15",94.92,95.56,35900,{"date":1788,"open":1789,"high":1441,"low":1789,"close":1790,"change":631,"percent_change":765,"volume":744,"transactions":9,"vwap":1790},"2025-12-12",94.89,95.49,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-11",94.38,95.33,93.85,94.85,1.29,1.38,21600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":944,"volume":1807,"transactions":9,"vwap":1805},"2025-12-10",93.57,94.18,93.43,93.56,-0.41,9900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":945,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-09",94.099998,94.55,93.51,93.97,-0.39,23100,{"date":1817,"open":1818,"high":1761,"low":1819,"close":1820,"change":186,"percent_change":186,"volume":1821,"transactions":9,"vwap":1820},"2025-12-08",94.3,93.66,94.34,8600,{"date":1823,"open":1824,"high":1825,"low":1804,"close":1826,"change":1124,"percent_change":1827,"volume":1799,"transactions":9,"vwap":1826},"2025-12-05",95.3,95.46,94.27,-0.76,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-04",95.5,94.54,94.99,-0.09,11500,{"date":1836,"open":1837,"high":1838,"low":1811,"close":1839,"change":1840,"percent_change":1096,"volume":1841,"transactions":9,"vwap":1839},"2025-12-03",96.11,97.34,95.080002,0.27,13300,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-02",96.47,94.5,94.81,-0.58,-0.61,13700,{"date":1851,"open":1712,"high":1852,"low":1761,"close":1853,"change":974,"percent_change":503,"volume":1854,"transactions":9,"vwap":1853},"2025-12-01",97.37,95.39,31800,{"date":1856,"open":1772,"high":1857,"low":1772,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-28",96.75,96.56,1.3,1.36,21300,{"date":1863,"open":1845,"high":1857,"low":1845,"close":1864,"change":1865,"percent_change":16,"volume":1866,"transactions":9,"vwap":1864},"2025-11-26",95.26,0.76,10800,{"date":1868,"open":1712,"high":1869,"low":1773,"close":1845,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1845},"2025-11-25",97.48,-2.78,-2.86,29800,{"date":1874,"open":1427,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-24",99.16,96.74,97.28,-0.16,25200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":186,"percent_change":186,"volume":1886,"transactions":9,"vwap":1885},"2025-11-21",97.99,98.46,96.51,97.44,20700,{"date":1888,"open":1889,"high":1890,"low":1858,"close":1852,"change":876,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1852},"2025-11-20",98.5,99.26,-1.15,37900,{"date":1894,"open":1895,"high":1896,"low":1889,"close":1889,"change":1814,"percent_change":1814,"volume":1897,"transactions":9,"vwap":1889},"2025-11-19",99.040001,99.47,30500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1598,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-18",97.3,100.89,95.8,98.89,1.47,54400,{"date":1907,"open":1908,"high":1901,"low":1712,"close":1909,"change":750,"percent_change":922,"volume":1910,"transactions":9,"vwap":1909},"2025-11-17",99.79,97.46,71500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1088,"transactions":9,"vwap":1916},"2025-11-14",97.17,99.85,97.029999,99.17,1.32,1.35,{"date":1920,"open":1704,"high":1921,"low":1922,"close":1923,"change":1614,"percent_change":612,"volume":1924,"transactions":9,"vwap":1923},"2025-11-13",98.48,96.71,97.85,17400,{"date":1926,"open":1927,"high":1928,"low":1719,"close":1929,"change":1930,"percent_change":117,"volume":1931,"transactions":9,"vwap":1929},"2025-11-12",96.84,97.72,97.080002,-0.32,30800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":34,"percent_change":340,"volume":1938,"transactions":9,"vwap":1937},"2025-11-11",96.69,97.66,95.27,97.4,436400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-10",95.15,98.26,94.6,97.21,-2.46,-2.47,61700,{"date":1949,"open":1529,"high":1950,"low":1951,"close":1952,"change":68,"percent_change":68,"volume":1953,"transactions":9,"vwap":1952},"2025-11-07",100.82,98.92,99.67,501700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":582,"percent_change":582,"volume":1960,"transactions":9,"vwap":1959},"2025-11-06",99.45,99.86,98.73,99.62,69800,{"date":1962,"open":1963,"high":1442,"low":1963,"close":1964,"change":671,"percent_change":439,"volume":774,"transactions":9,"vwap":1964},"2025-11-05",98.080002,99.11,{"date":1966,"open":1967,"high":1457,"low":1968,"close":1969,"change":1530,"percent_change":1847,"volume":1970,"transactions":9,"vwap":1969},"2025-11-04",98.8,97.31,98.07,24300,{"date":1972,"open":1728,"high":1457,"low":1745,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-03",98.64,3.95,4.17,130500,{"date":1978,"open":1979,"high":1441,"low":1980,"close":1981,"change":1307,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-31",95.9,94.059998,94.69,-0.18,19000,{"date":1985,"open":1761,"high":1441,"low":1773,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-30",94.86,3.1,3.38,55200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1174,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-29",92,92.83,91.44,91.76,-0.12,15400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-28",92.4,92.95,91.51,91.87,-0.28,-0.3,12300,{"date":2008,"open":2009,"high":1779,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-27",93.64,92.15,-1.37,-1.46,16900,{"date":2015,"open":2016,"high":1761,"low":2017,"close":2018,"change":813,"percent_change":813,"volume":2019,"transactions":9,"vwap":2018},"2025-10-24",94.080002,93.019997,93.52,58000,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1495,"volume":1539,"transactions":9,"vwap":2024},"2025-10-23",91.050003,93.99,93.58,0.68,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":1860,"volume":1740,"transactions":9,"vwap":2029},"2025-10-22",91.26,92.9,90.51,1.25,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1056,"volume":2039,"transactions":9,"vwap":2037},"2025-10-21",91.19,92.5,91.010002,91.65,0.39,21100,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2028,"change":482,"percent_change":439,"volume":2044,"transactions":9,"vwap":2028},"2025-10-20",90.31,91.85,16100,{"date":2046,"open":2047,"high":2043,"low":2048,"close":2049,"change":1131,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-17",90.89,90.010002,90.3,-0.15,15000,{"date":2053,"open":2054,"high":2054,"low":2048,"close":2055,"change":2056,"percent_change":813,"volume":2057,"transactions":9,"vwap":2055},"2025-10-16",91.47,90.44,-0.05,9300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":573,"percent_change":1174,"volume":2064,"transactions":9,"vwap":2063},"2025-10-15",91,91.099998,89.2,90.49,20000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1563,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-14",91.43,92.51,90.29,90.59,-1.9,12100,{"date":2074,"open":2075,"high":1773,"low":2076,"close":2077,"change":2078,"percent_change":250,"volume":2079,"transactions":9,"vwap":2077},"2025-10-13",92.010002,91.25,92.34,-0.23,20500,{"date":2081,"open":2082,"high":1845,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-10",94.07,92.45,92.57,-2.31,-2.43,11900,{"date":2089,"open":2090,"high":2091,"low":2035,"close":2091,"change":2092,"percent_change":330,"volume":1775,"transactions":9,"vwap":2091},"2025-10-09",93,94.88,1.87,{"date":2094,"open":1986,"high":1986,"low":2095,"close":2096,"change":952,"percent_change":845,"volume":2097,"transactions":9,"vwap":2096},"2025-10-08",92.2,93.010002,11400,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1930,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-07",94.98,93.7,94.32,-0.34,7000,{"date":2106,"open":2107,"high":1832,"low":2108,"close":2109,"change":736,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-06",93.11,92.93,94.64,1.8,18300,{"date":2113,"open":2037,"high":2114,"low":2037,"close":2115,"change":16,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-03",93.65,92.97,0.87,27000,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":936,"volume":1669,"transactions":9,"vwap":2122},"2025-10-02",90.54,92.75,92.17,1.98,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":186,"percent_change":429,"volume":2129,"transactions":9,"vwap":2128},"2025-10-01",90,90.61,90.19,11700,{"date":2131,"open":2126,"high":2132,"low":2126,"close":2133,"change":2134,"percent_change":2135,"volume":1775,"transactions":9,"vwap":2133},"2025-09-30",90.57,90.12,-0.43,-0.47,{"date":2137,"open":2138,"high":2138,"low":2126,"close":2139,"change":899,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-29",90.9,90.55,-0.29,19500,{"date":2143,"open":2036,"high":2144,"low":2145,"close":2146,"change":428,"percent_change":102,"volume":1997,"transactions":9,"vwap":2146},"2025-09-26",91.84,90.24,90.81,{"date":2148,"open":1992,"high":2149,"low":2150,"close":2151,"change":953,"percent_change":492,"volume":2152,"transactions":9,"vwap":2151},"2025-09-25",92.69,90.2,90.71,20400,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1747,"percent_change":1859,"volume":2152,"transactions":9,"vwap":2157},"2025-09-24",90.14,91.92,91.79,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2127,"change":2162,"percent_change":1014,"volume":2051,"transactions":9,"vwap":2127},"2025-09-23",90.32,91.63,0.3,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2042,"change":358,"percent_change":1780,"volume":2168,"transactions":9,"vwap":2042},"2025-09-22",91.5,91.52,89.9,25500,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2173,"change":1174,"percent_change":1996,"volume":1749,"transactions":9,"vwap":2173},"2025-09-19",92.059998,90.27,91.019997,{"date":2175,"open":1992,"high":1992,"low":2176,"close":2177,"change":2134,"percent_change":2135,"volume":2178,"transactions":9,"vwap":2177},"2025-09-18",90.33,91.13,16300,{"date":2180,"open":2165,"high":2181,"low":2173,"close":2182,"change":187,"percent_change":186,"volume":2183,"transactions":9,"vwap":2182},"2025-09-17",93.22,91.56,24000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2165,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2165},"2025-09-16",87.5,91.74,87.38,4.5,5.17,44800,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1891,"volume":1684,"transactions":9,"vwap":2196},"2025-09-15",88.76,86.43,87,-1.01,{"date":2199,"open":2196,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":641,"volume":1539,"transactions":9,"vwap":2202},"2025-09-12",88.24,86.75,88.010002,1.5,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1721,"percent_change":1859,"volume":2178,"transactions":9,"vwap":2209},"2025-09-11",84.22,86.99,84.13,86.51,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1467,"percent_change":1847,"volume":1732,"transactions":9,"vwap":2215},"2025-09-10",86.45,86.89,85.13,85.4,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-09",87.64,87.75,85.62,85.9,-1.36,-1.56,18200,{"date":2226,"open":2227,"high":2228,"low":2196,"close":2229,"change":1124,"percent_change":884,"volume":1015,"transactions":9,"vwap":2229},"2025-09-08",87.62,88.5,87.26,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":359,"volume":1775,"transactions":9,"vwap":2235},"2025-09-05",88.15,88.53,86.95,87.98,-0.48,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1014,"percent_change":1763,"volume":2242,"transactions":9,"vwap":2241},"2025-09-04",87.66,89.35,88.46,9400,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":229,"volume":2249,"transactions":9,"vwap":2247},"2025-09-03",90.7,88,88.13,-1.27,17900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":117,"percent_change":945,"volume":2256,"transactions":9,"vwap":2255},"2025-09-02",90.050003,90.099998,88.92,89.4,14100,{"date":2258,"open":2126,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":449,"volume":1849,"transactions":9,"vwap":2261},"2025-08-29",90.4,89.24,89.73,-0.75,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":573,"percent_change":1174,"volume":2268,"transactions":9,"vwap":2267},"2025-08-28",91.089996,89.5,90.48,9100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2004,"percent_change":868,"volume":2275,"transactions":9,"vwap":2274},"2025-08-27",90.36,90.99,89.52,90.58,7800,{"date":2277,"open":2126,"high":2034,"low":2278,"close":2279,"change":1668,"percent_change":141,"volume":2280,"transactions":9,"vwap":2279},"2025-08-26",89.95,90.86,9600,{"date":2282,"open":2283,"high":2245,"low":2284,"close":2042,"change":339,"percent_change":2285,"volume":2242,"transactions":9,"vwap":2042},"2025-08-25",89.76,89.53,0.29,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2252,"change":91,"percent_change":900,"volume":2291,"transactions":9,"vwap":2252},"2025-08-22",89.75,91.029999,89,23700,{"date":2293,"open":2294,"high":2295,"low":2126,"close":2296,"change":187,"percent_change":186,"volume":2297,"transactions":9,"vwap":2296},"2025-08-21",90.72,91.64,90.25,6900,{"date":2299,"open":2300,"high":2060,"low":2126,"close":2128,"change":1847,"percent_change":534,"volume":2301,"transactions":9,"vwap":2128},"2025-08-20",90.16,7900,{"date":2303,"open":2043,"high":2090,"low":2304,"close":2305,"change":2306,"percent_change":1554,"volume":2307,"transactions":9,"vwap":2305},"2025-08-19",89.38,90.77,-1.63,14600,{"date":2309,"open":2187,"high":2310,"low":2311,"close":2000,"change":400,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2000},"2025-08-18",92.99,89.42,1.23,35200,{"date":2315,"open":2290,"high":2316,"low":2228,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-15",91.8,91.28,2,2.24,28000,{"date":2322,"open":2048,"high":2305,"low":2254,"close":2323,"change":112,"percent_change":112,"volume":2324,"transactions":9,"vwap":2323},"2025-08-14",89.28,10900,{"date":2326,"open":2327,"high":2132,"low":2328,"close":2329,"change":1847,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-13",89.57,89.010002,89.31,-0.65,18400,{"date":2333,"open":2334,"high":2335,"low":2290,"close":2336,"change":62,"percent_change":1731,"volume":1924,"transactions":9,"vwap":2336},"2025-08-12",90.17,91.22,89.89,{"date":2338,"open":2090,"high":2339,"low":2290,"close":2340,"change":2341,"percent_change":2342,"volume":752,"transactions":9,"vwap":2340},"2025-08-11",93.080002,89.48,-7.05,-7.3,{"date":2344,"open":2345,"high":2346,"low":1785,"close":2347,"change":1233,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-08",96.72,98.99,96.53,0.63,59900,{"date":2351,"open":2352,"high":2352,"low":1761,"close":2353,"change":2354,"percent_change":1323,"volume":2355,"transactions":9,"vwap":2353},"2025-08-07",97.5,95.93,-0.92,30000,{"date":2357,"open":2358,"high":1434,"low":2359,"close":2360,"change":49,"percent_change":49,"volume":2361,"transactions":9,"vwap":2360},"2025-08-06",97.65,96.57,96.85,51100,{"date":2363,"open":1712,"high":2364,"low":2365,"close":2366,"change":867,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-05",97.84,95.63,96.81,-0.36,38900,{"date":2370,"open":2371,"high":2372,"low":1441,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-04",96.86,97.69,97.16,1.48,1.55,34700,{"date":2378,"open":2379,"high":1963,"low":2379,"close":2380,"change":1606,"percent_change":170,"volume":2381,"transactions":9,"vwap":2380},"2025-08-01",94.16,95.68,47100,{"date":2383,"open":1992,"high":2384,"low":2165,"close":2385,"change":2386,"percent_change":1300,"volume":2387,"transactions":9,"vwap":2385},"2025-07-31",96.87,94.73,5.18,57300,{"date":2389,"open":2173,"high":2390,"low":2391,"close":2391,"change":1891,"percent_change":2248,"volume":2392,"transactions":9,"vwap":2391},"2025-07-30",91.78,89.55,44600,{"date":2394,"open":2395,"high":2061,"low":2396,"close":2245,"change":2397,"percent_change":2203,"volume":2398,"transactions":9,"vwap":2245},"2025-07-29",89.82,88.25,1.34,26400,{"date":2400,"open":2126,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2404,"volume":1764,"transactions":9,"vwap":2403},"2025-07-28",90.5,89.099998,89.36,0,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2403,"change":1860,"percent_change":2375,"volume":1669,"transactions":9,"vwap":2403},"2025-07-25",88.89,90.94,88.33,{"date":2411,"open":2290,"high":2290,"low":2412,"close":2246,"change":2413,"percent_change":661,"volume":2414,"transactions":9,"vwap":2246},"2025-07-24",87.99,-0.6,8900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":401,"percent_change":611,"volume":1531,"transactions":9,"vwap":2420},"2025-07-23",88.58,89.43,88.080002,88.6,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":170,"percent_change":2426,"volume":1510,"transactions":9,"vwap":2425},"2025-07-22",86.76,89.21,87.71,1.15,{"date":2428,"open":2429,"high":2228,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1503,"transactions":9,"vwap":2431},"2025-07-21",88.49,86.23,86.71,-1.89,-2.13,{"date":2435,"open":2436,"high":2272,"low":2396,"close":2420,"change":2285,"percent_change":1014,"volume":1807,"transactions":9,"vwap":2420},"2025-07-18",89.089996,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1014,"percent_change":1095,"volume":2442,"transactions":9,"vwap":2441},"2025-07-17",89.11,87.73,88.31,4900,{"date":2444,"open":2294,"high":2294,"low":2235,"close":2235,"change":876,"percent_change":2248,"volume":2445,"transactions":9,"vwap":2235},"2025-07-16",14500,{"date":2447,"open":2340,"high":2448,"low":2420,"close":2439,"change":2135,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2439},"2025-07-15",89.64,-0.52,6800,{"date":2452,"open":2266,"high":2453,"low":2454,"close":2455,"change":90,"percent_change":1780,"volume":2376,"transactions":9,"vwap":2455},"2025-07-14",91.37,88.88,89.58,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":76,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-11",88.57,91.6,87.81,90.28,1.22,27800,{"date":2465,"open":2439,"high":2070,"low":2466,"close":2467,"change":868,"percent_change":867,"volume":2468,"transactions":9,"vwap":2467},"2025-07-10",87.019997,89.19,41400,{"date":2470,"open":2128,"high":2172,"low":2439,"close":2266,"change":812,"percent_change":574,"volume":2471,"transactions":9,"vwap":2266},"2025-07-09",10300,{"date":2473,"open":2474,"high":2128,"low":2200,"close":2327,"change":1662,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2327},"2025-07-08",89.080002,0.53,12500,{"date":2478,"open":2200,"high":2479,"low":2200,"close":2402,"change":788,"percent_change":34,"volume":2480,"transactions":9,"vwap":2402},"2025-07-07",89.59,6300,{"date":2482,"open":2290,"high":2483,"low":2484,"close":2485,"change":1739,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-03",89.96,88.8,88.93,0.16,3700,{"date":2489,"open":2490,"high":2252,"low":2419,"close":2491,"change":1814,"percent_change":944,"volume":1510,"transactions":9,"vwap":2491},"2025-07-02",89.84,88.79,{"date":2493,"open":2494,"high":2145,"low":2494,"close":2495,"change":2496,"percent_change":1095,"volume":1740,"transactions":9,"vwap":2495},"2025-07-01",88.42,89.18,0.34,{"date":2498,"open":2499,"high":2126,"low":2500,"close":2501,"change":766,"percent_change":765,"volume":2502,"transactions":9,"vwap":2501},"2025-06-30",87.9,87.3,88.84,15700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2396,"change":876,"percent_change":1322,"volume":2508,"transactions":9,"vwap":2396},"2025-06-27",89.17,89.65,87.16,32500,{"date":2510,"open":2305,"high":2511,"low":2512,"close":2304,"change":2513,"percent_change":974,"volume":2224,"transactions":9,"vwap":2304},"2025-06-26",90.85,87.84,-1.06,{"date":2515,"open":2167,"high":2144,"low":2516,"close":2055,"change":1763,"percent_change":62,"volume":2517,"transactions":9,"vwap":2055},"2025-06-25",89.61,25100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":661,"volume":2525,"transactions":9,"vwap":2523},"2025-06-24",90.67,91.88,89.67,90.07,-0.62,24900,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-23",89.34,93.73,90.69,1.07,1.19,51500,{"date":2535,"open":2062,"high":2536,"low":2290,"close":2537,"change":2538,"percent_change":2539,"volume":1564,"transactions":9,"vwap":2537},"2025-06-20",90.47,89.62,0.44,0.49,{"date":2541,"open":2542,"high":2126,"low":2543,"close":2495,"change":2544,"percent_change":2544,"volume":2178,"transactions":9,"vwap":2495},"2025-06-18",88.97,88.28,0.01,{"date":2546,"open":2547,"high":2063,"low":2548,"close":2505,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2505},"2025-06-17",87.27,85.11,2.31,2.66,31300,{"date":2553,"open":2554,"high":2507,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-16",84.44,84.059998,86.86,2.99,3.57,50300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-13",82.58,84.49,82.059998,83.87,1.78,2.17,52500,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":1878,"percent_change":251,"volume":2471,"transactions":9,"vwap":2573},"2025-06-12",82.6,81.61,82.089996,{"date":2575,"open":2576,"high":2571,"low":2577,"close":2578,"change":1739,"percent_change":788,"volume":2502,"transactions":9,"vwap":2578},"2025-06-11",81.85,81.18,82.25,{"date":2580,"open":2562,"high":2571,"low":2581,"close":2582,"change":250,"percent_change":2005,"volume":2583,"transactions":9,"vwap":2582},"2025-06-10",82.019997,82.11,7500,{"date":2585,"open":2586,"high":2587,"low":2564,"close":2588,"change":153,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-09",82.28,82.53,82.36,0.22,13000,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":1755,"percent_change":1755,"volume":2596,"transactions":9,"vwap":2595},"2025-06-06",82.95,82,82.18,6000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":868,"percent_change":2603,"volume":709,"transactions":9,"vwap":2602},"2025-06-05",82.61,82.88,82.010002,82.19,-0.38,{"date":2605,"open":2571,"high":2606,"low":2607,"close":2608,"change":813,"percent_change":812,"volume":2609,"transactions":9,"vwap":2608},"2025-06-04",83.38,82.22,82.5,7300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":250,"volume":2079,"transactions":9,"vwap":2615},"2025-06-03",82.9,83.39,82.4,82.56,-0.21,{"date":2618,"open":2619,"high":2620,"low":2608,"close":2621,"change":837,"percent_change":837,"volume":2622,"transactions":9,"vwap":2621},"2025-06-02",82.75,83.84,82.77,70500,{"date":2624,"open":2625,"high":2606,"low":2608,"close":2619,"change":2050,"percent_change":1982,"volume":2471,"transactions":9,"vwap":2619},"2025-05-30",83.18,{"date":2627,"open":2628,"high":2629,"low":2581,"close":2612,"change":1014,"percent_change":583,"volume":2630,"transactions":9,"vwap":2612},"2025-05-29",83.15,83.55,11300,{"date":2632,"open":2587,"high":2633,"low":2594,"close":2634,"change":2004,"percent_change":2103,"volume":2013,"transactions":9,"vwap":2634},"2025-05-28",83.99,82.57,{"date":2636,"open":2587,"high":2637,"low":2638,"close":2639,"change":2426,"percent_change":459,"volume":1815,"transactions":9,"vwap":2639},"2025-05-27",83.5,81.26,82.85,{"date":2641,"open":2642,"high":2595,"low":2643,"close":2644,"change":2413,"percent_change":2645,"volume":1525,"transactions":9,"vwap":2644},"2025-05-23",81.64,81.4,81.7,-0.73,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":136,"percent_change":661,"volume":2651,"transactions":9,"vwap":2650},"2025-05-22",83.11,81.91,82.3,14900,{"date":2653,"open":2654,"high":2620,"low":2608,"close":2655,"change":2656,"percent_change":2140,"volume":2657,"transactions":9,"vwap":2655},"2025-05-21",83.53,82.86,-0.24,15800,{"date":2659,"open":2660,"high":2660,"low":2608,"close":2661,"change":2134,"percent_change":2662,"volume":1983,"transactions":9,"vwap":2661},"2025-05-20",84.11,83.099998,-0.51,{"date":2664,"open":2578,"high":2665,"low":2666,"close":2654,"change":2667,"percent_change":2092,"volume":2668,"transactions":9,"vwap":2654},"2025-05-19",84.85,80.96,1.53,77100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2594,"change":1865,"percent_change":1545,"volume":1714,"transactions":9,"vwap":2594},"2025-05-16",81.080002,82.81,80.56,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":582,"percent_change":2348,"volume":2680,"transactions":9,"vwap":2679},"2025-05-15",81.31,82.68,80.010002,81.24,18800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-14",81.72,82.97,80.12,80.73,-1.35,-1.64,22800,{"date":2691,"open":2692,"high":2693,"low":118,"close":2694,"change":708,"percent_change":1096,"volume":1397,"transactions":9,"vwap":2694},"2025-05-13",81.65,83.42,82.080002,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2576,"change":2700,"percent_change":952,"volume":2701,"transactions":9,"vwap":2576},"2025-05-12",83.37,83.75,81,-1.09,66500,{"date":2703,"open":2600,"high":2704,"low":2594,"close":2705,"change":583,"percent_change":908,"volume":2706,"transactions":9,"vwap":2705},"2025-05-09",83.64,82.94,81700,{"date":2708,"open":2709,"high":2637,"low":2710,"close":2711,"change":812,"percent_change":574,"volume":2551,"transactions":9,"vwap":2711},"2025-05-08",82.74,82.31,82.54,{"date":2713,"open":2714,"high":2620,"low":2715,"close":2599,"change":97,"percent_change":1797,"volume":2716,"transactions":9,"vwap":2599},"2025-05-07",81.99,81.22,45100,{"date":2718,"open":2686,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-06",81.8,79.81,81.56,1.57,1.96,28400,{"date":2726,"open":2727,"high":2699,"low":2727,"close":2728,"change":1056,"percent_change":2729,"volume":1556,"transactions":9,"vwap":2728},"2025-05-05",79.28,79.99,0.54,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2589,"percent_change":1096,"volume":1732,"transactions":9,"vwap":2735},"2025-05-02",79.39,79.95,78.25,79.56,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":1468,"percent_change":1847,"volume":2741,"transactions":9,"vwap":2740},"2025-05-01",80,78.65,79.34,17800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1159,"percent_change":583,"volume":2748,"transactions":9,"vwap":2747},"2025-04-30",79.72,79.9,77.97,79.8,20200,{"date":2750,"open":2728,"high":2751,"low":2752,"close":2753,"change":573,"percent_change":1173,"volume":2291,"transactions":9,"vwap":2753},"2025-04-29",81.32,78.9,79.48,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1798,"volume":2761,"transactions":9,"vwap":2759},"2025-04-28",78.62,80.8,78,79.58,1.08,46900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":822,"percent_change":471,"volume":1643,"transactions":9,"vwap":2767},"2025-04-25",77.82,78.58,75.7,78.5,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-04-24",75.34,77.9,77.099998,1.68,2.23,27200,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":167,"percent_change":907,"volume":1607,"transactions":9,"vwap":2780},"2025-04-23",75.97,75.019997,75.42,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1798,"volume":1663,"transactions":9,"vwap":2786},"2025-04-22",74.99,75.33,74.25,75,1.02,{"date":178,"open":2789,"high":2790,"low":174,"close":2791,"change":83,"percent_change":953,"volume":2792,"transactions":9,"vwap":2791},74.79,74.81,73.98,27500]