[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XHE":3,"homepage-market-summary":29,"stock-historical-XHE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XHE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Health Care Equipment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0986,0.086912,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},88.14,87.96,86.8441,88.3031,-0.1631,-0.18,191600.333584,97.65,76,26523.679790099603,56.1,3948,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},75.63,23673,8640543.627315,10.71,"2025-04-28",[184,187,197,208,219,226,236,246,255,265,276,286,296,306,317,328,337,347,357,367,375,386,395,404,415,426,436,447,457,468,477,487,498,508,519,528,536,545,556,565,573,583,594,604,614,624,634,645,655,665,676,685,696,706,715,725,735,745,754,763,773,783,793,802,810,818,827,834,842,850,857,863,871,879,887,896,904,911,918,926,933,941,950,957,965,973,978,986,993,1000,1007,1015,1023,1031,1037,1045,1053,1060,1066,1074,1082,1090,1098,1106,1113,1120,1127,1132,1139,1147,1156,1165,1172,1180,1187,1194,1201,1208,1216,1223,1229,1237,1243,1249,1257,1265,1272,1279,1286,1294,1302,1308,1316,1325,1331,1337,1342,1350,1355,1363,1370,1377,1385,1392,1397,1404,1410,1415,1422,1427,1433,1441,1447,1456,1464,1471,1479,1487,1494,1500,1509,1516,1521,1527,1533,1541,1547,1552,1558,1564,1568,1576,1580,1585,1592,1598,1604,1611,1616,1623,1629,1637,1645,1654,1660,1666,1672,1679,1685,1691,1697,1704,1710,1715,1721,1727,1732,1737,1739,1744,1751,1755,1761,1768,1774,1780,1786,1790,1795,1799,1803,1808,1814,1820,1823,1829,1833,1838,1844,1850,1857,1863,1869,1873,1877,1883,1888,1894,1901,1907,1913,1917,1920,1925,1928,1934,1938,1943,1948,1952,1957,1963,1969,1973,1980,1985,1990,1998,2007,2014,2019,2024,2030,2035,2038,2044,2048,2052,2058,2061,2066,2075,2081,2084,2089,2092,2097,2100,2103,2108,2113,2116,2122,2127,2130,2137,2140,2143,2147,2151,2156,2160,2163,2169,2175,2181,2185,2187,2190,2193,2200,2204,2209,2215,2222,2230,2237,2242,2246,2253,2258,2262,2268,2272,2277,2280,2286,2292,2296,2303,2309,2312,2316,2320,2325,2331,2335,2338,2341,2346,2349,2354,2357,2362,2366,2369,2375,2379,2384,2389,2395,2399,2402,2406,2410,2412,2416,2420,2423,2426,2429,2433,2437,2439,2442,2448,2450,2454,2458,2464,2470,2476,2481,2484,2487,2491,2493,2496,2502,2506,2511,2516,2520,2523,2528],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},803,87.3657,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",88.78,89.18,88.22,-0.9014,-1.01,69554.7762,713,88.7315,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",89.68,90.04,88.975,89.2045,-1.7218,-1.89,13796.114508,412,89.9997,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",88.5775,90.975,88.375,90.9263,2.0692,2.33,18098.866611,288,89.6028,{"date":220,"open":200,"high":200,"low":221,"close":221,"change":222,"percent_change":37,"volume":223,"transactions":224,"vwap":225},"2026-10-02",88.8571,-0.4223,13447.129383,251,89.2975,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",90.57,90.76,89.2794,-1.4406,-1.59,10791.742271,403,90.1548,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",91.74,90.4601,90.72,-0.5986,-0.66,13175.421491,226,91.0341,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",90.0101,91.3186,-0.2114,-0.23,93419.248726,585,90.83,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",90.77,91.77,91.53,0.1834,0.2,14009.947673,269,91.139,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",91.09,91.7002,90.43,91.3466,0.3549,0.39,10808.3595,270,91.291,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",91.81,90.566,90.9917,-0.2628,-0.29,33717.691849,386,90.8172,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",92.49,91.17,91.2545,-1.6352,-1.76,5681.075582,217,91.8974,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",91.6,93.0158,92.8897,1.6248,1.78,9868.982705,271,92.4228,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",91.43,91.475,90.725,91.2649,0.2254,0.25,23621.985553,252,90.8949,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",90.865,91.49,90.46,91.0395,0.1995,0.22,12592.4519,237,91.0166,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",92.28,90.84,-0.48,-0.53,13151.949803,400,91.2073,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":313,"volume":344,"transactions":345,"vwap":346},"2026-09-16",91.28,91.89,90.88,91.32,0.23,29797.423449,291,91.4113,{"date":348,"open":349,"high":350,"low":351,"close":267,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",90.96,91.8489,90.61,-0.339,-0.37,247687.9209,305,91.8159,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",90.07,91.5,91.429,1.4144,1.57,10901.335377,200,91.0185,{"date":368,"open":269,"high":269,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":326,"vwap":374},"2026-09-11",89.395,90.0146,0.4883,0.55,9966.009849,89.7143,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",90.45,90.55,89.47,89.5263,-1.8799,-2.06,15526.500341,369,89.8062,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":224,"vwap":394},"2026-09-09",92.17,92.47,91.4062,-0.9138,-0.99,52797.682132,91.9058,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":381,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",93.47,91.9,92.32,-2,12415.521888,258,92.2265,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",93.86,94.21,93.5003,94.1999,-0.0801,-0.08,6272.740067,171,93.9066,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",95.39,95.4106,93.3302,94.28,-0.3169,-0.34,38620.800954,741,94.2577,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",94.17,95.425,94.5969,0.6269,0.67,5133.548966,264,94.9027,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",94.96,95.78,93.79,93.97,-1.03,-1.08,13821.683951,300,94.4327,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",94.36,95.22,93.6,95,0.05,17208.090996,275,94.5886,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",95.26,95.58,94.91,94.95,-0.14,-0.15,6253.753458,255,95.1843,{"date":469,"open":452,"high":470,"low":452,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",96.21,95.09,-0.67,-0.7,26566.524488,407,95.8958,{"date":478,"open":460,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",95.99,95.1,95.76,-0.2691,-0.28,9258.835996,250,95.5032,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",95.89,96.0739,95.18,96.0291,0.0791,0.08,8603.788599,219,95.732,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",96.6,95.45,95.95,-0.73,-0.76,47261.325755,387,96.1131,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",95.82,96.75,95.496,96.68,1.31,1.37,6459.876327,199,96.357,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":232,"volume":525,"transactions":526,"vwap":527},"2026-08-20",96.09,97.26,95.37,-1.54,12725.540751,329,96.214,{"date":529,"open":530,"high":24,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":93,"vwap":535},"2026-08-19",95.69,96.91,1.9882,2.09,13296.817034,96.9949,{"date":537,"open":438,"high":510,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",94.8861,94.9218,0.6618,0.7,5228.828135,266,95.2443,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",94.75,94.8141,94.08,94.26,-1,-1.05,15065.697363,478,94.4668,{"date":557,"open":558,"high":559,"low":560,"close":459,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",95.5,95.515301,94.795,-0.06,4860.401319,234,95.2779,{"date":566,"open":460,"high":567,"low":568,"close":569,"change":324,"percent_change":343,"volume":570,"transactions":571,"vwap":572},"2026-08-13",96,94.84,95.32,27333.92047,852,95.3584,{"date":574,"open":575,"high":576,"low":577,"close":480,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",94.58,95.34,93.56,0.18,0.19,36467.8896,501,94.3294,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",94.3,95.13,94.051,94.92,0.715,0.76,32110.920514,399,94.7373,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",92.66,94.3534,94.205,1.3148,1.42,20743.177363,302,94.1146,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",91.72,92.8902,90.67,1.637,1.79,12780.889152,249,91.9751,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",92.18,90.925,91.2532,-0.9382,-1.02,135196.288904,600,91.3909,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",93.35,91.65,92.1914,-2.1386,-2.27,27533.184323,260,92.0958,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",93.2,94.5299,92.95,94.33,1.16,1.25,15160.519317,367,93.4491,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",90.39,93.21,93.17,3.63,4.05,40959.698944,443,92.9264,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":345,"vwap":664},"2026-07-31",89.62,89.91,88.32,89.54,-0.79,-0.87,12150.730796,89.2249,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",89.84,90.36,89.5,90.33,0.41,0.46,9096.05148,272,90.0213,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":72,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",89.21,90.94,89.92,0.37,9253.109155,352,89.8858,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",89.33,89.65,89.2,89.59,2.05,2.34,108914.563429,246,89.4573,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",86.02,87.7,87.54,2.36,2.77,16917.265429,238,87.4386,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":579,"volume":712,"transactions":713,"vwap":714},"2026-07-24",85.645,86.0668,85.18,0.16,20289.342,140,85.7411,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",84.7,85.02,84.455,-0.1353,-0.16,15386.5563,146,84.5322,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",86.43,85.06,85.1553,-1.4047,-1.62,9169.438326,281,85.4259,{"date":736,"open":737,"high":738,"low":739,"close":737,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",86.56,86.97,86.4,-0.5,-0.57,11163.054371,267,86.658,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":740,"percent_change":741,"volume":751,"transactions":752,"vwap":753},"2026-07-20",87.27,87.639,86.84,87.06,16047.653543,243,87.1255,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":204,"volume":760,"transactions":761,"vwap":762},"2026-07-17",88.465,87.03,87.56,-1.69,15976.590979,283,87.5685,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",87.48,90.1055,89.25,2.2802,2.62,93588.367787,556,89.3433,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",85.42,87.519,86.9698,1.5898,1.86,10114.892257,201,87.077,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",88.05,84.8,85.38,-2.8476,-3.23,45943.753466,358,85.746,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":672,"volume":799,"transactions":800,"vwap":801},"2026-07-13",87.49,88.705,88.2276,0.4076,13687.043976,241,88.2294,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",88.089996,86.9,87.82,0.15,0.17,20700,{"date":811,"open":812,"high":699,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",87.040001,87.019997,87.67,1.2,1.39,7100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",86.77,86.86,86.07,86.47,-1.81,-2.05,12300,{"date":828,"open":379,"high":829,"low":830,"close":831,"change":472,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",89.7,88.16,88.28,-0.75,22300,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",89.4,87.46,88.95,1.09,1.24,10100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":769,"volume":849,"transactions":9,"vwap":847},"2026-07-02",86.25,87.88,86.059998,87.86,2.24,62400,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":816,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-07-01",84.45,86.44,85.62,1.65,18400,{"date":858,"open":786,"high":786,"low":859,"close":860,"change":861,"percent_change":382,"volume":862,"transactions":9,"vwap":860},"2026-06-30",83.65,84.23,-1.77,13100,{"date":864,"open":739,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",86.81,85.82,86,-0.31,-0.36,66400,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",84.51,86.38,86.31,1.83,2.17,39600,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",83.19,85.14,84.48,1.75,2.12,14700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",82.84,83.36,82.48,82.73,1.4,1.72,15600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",80.040001,81.35,81.33,0.96,1.19,7400,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",82.19,80.37,-1.97,-2.39,11000,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",80.96,82.34,2.2,2.75,12500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":825,"volume":925,"transactions":9,"vwap":923},"2026-06-17",82.13,82.75,79.78,80.14,-1.68,21900,{"date":927,"open":928,"high":891,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",82.3,81.82,-0.27,-0.33,10500,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",82.9,81.85,82.089996,0.21,0.26,16200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",82.040001,82.46,81.13,81.88,-0.17,-0.21,77400,{"date":951,"open":929,"high":952,"low":953,"close":954,"change":672,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-11",82.23,80.77,82.050003,0.56,22800,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",83.099998,83.5,81.59,-1.52,-1.83,13200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",81.66,83.43,83.11,2.04,2.52,48600,{"date":974,"open":975,"high":946,"low":976,"close":976,"change":313,"percent_change":116,"volume":977,"transactions":9,"vwap":976},"2026-06-08",81.31,81.07,25800,{"date":979,"open":980,"high":981,"low":953,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",81.27,82,80.82,-0.51,-0.63,20200,{"date":987,"open":988,"high":989,"low":988,"close":900,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":900},"2026-06-04",78.57,81.62,3.27,4.19,93800,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":494,"volume":999,"transactions":9,"vwap":996},"2026-06-03",77.58,78.059998,77.42,0.06,19500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":832,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",78.49,77.59,78,-0.95,31400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":95,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",79.019997,79.46,78.029999,78.75,-0.93,51300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",80.059998,80.6,79.49,-0.86,-1.07,117500,{"date":1024,"open":1025,"high":1018,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",79.18,78.91,80.35,0.68,0.85,9200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":962,"percent_change":1036,"volume":826,"transactions":9,"vwap":1035},"2026-05-27",80.93,79.19,79.67,-1.87,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",81.72,80.56,81.19,0.07,0.09,97600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":561,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",81.75,81.9,80.99,81.12,-0.07,10000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":711,"percent_change":261,"volume":1059,"transactions":9,"vwap":1058},"2026-05-21",80.83,81.38,79.72,81.18,6600,{"date":1061,"open":1035,"high":1062,"low":1063,"close":1064,"change":894,"percent_change":877,"volume":1065,"transactions":9,"vwap":1064},"2026-05-20",81.059998,79.32,81.019997,12000,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",78.25,79.62,79.3,0.52,0.66,22100,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",77.78,79.45,78.78,1.27,1.64,23700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",78.53,78.62,77.51,-1.35,-1.71,11800,{"date":1091,"open":1092,"high":1093,"low":1068,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",78.67,79.080002,78.86,0.98,1.26,5900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":504,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-13",78.17,78.59,77.55,77.88,-0.97,17400,{"date":1107,"open":1004,"high":1093,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",77.75,78.64,1.21,1.56,88900,{"date":1114,"open":1115,"high":1012,"low":1116,"close":1117,"change":162,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",78.73,77.24,77.43,-1.7,15500,{"date":1121,"open":1122,"high":1122,"low":1101,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",80.29,78.77,-1.63,-2.03,29600,{"date":1128,"open":1027,"high":1129,"low":898,"close":1130,"change":1028,"percent_change":1029,"volume":1131,"transactions":9,"vwap":1130},"2026-05-07",81.22,80.4,18200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1057,"change":1137,"percent_change":472,"volume":1138,"transactions":9,"vwap":1057},"2026-05-06",79.92,80.2,79.25,-0.54,16700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",80.58,79.010002,80.26,-0.26,-0.32,6100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",81.41,81.81,80.33,80.52,-1.15,-1.41,12900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",81.29,81.8,80.92,81.67,1.34,1.67,37900,{"date":1166,"open":1167,"high":1168,"low":1115,"close":1151,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1151},"2026-04-30",78.74,81,1.93,2.46,46200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",80.55,77.82,78.4,-2.83,-3.48,65300,{"date":1181,"open":959,"high":959,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",80.95,81.23,-1.44,-1.74,18900,{"date":1188,"open":1189,"high":1190,"low":944,"close":1191,"change":1192,"percent_change":66,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",82.5,83.39,82.67,-0.04,8100,{"date":1195,"open":981,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":372,"volume":1200,"transactions":9,"vwap":1198},"2026-04-24",82.79,81.73,82.71,0.45,8400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":620,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",83.27,81.91,82.26,-1.22,17100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1096,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",83.14,84.26,82.96,83.28,1.04,361600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",85.16,82.24,-2.52,-2.97,93900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":251,"percent_change":930,"volume":1228,"transactions":9,"vwap":1227},"2026-04-20",84.44,85.33,84.76,9300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":915,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-17",85,85.66,84.95,84.99,2.66,4900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1196,"change":620,"percent_change":1206,"volume":1242,"transactions":9,"vwap":1196},"2026-04-16",83.059998,83.089996,82.59,4000,{"date":1244,"open":890,"high":1245,"low":890,"close":1246,"change":1071,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",83.89,83.81,0.62,4200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",82.14,83.63,83.29,2.01,2.47,99100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-13",79.22,81.28,79.2,2.13,2.69,5600,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":551,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",80.010002,79.089996,79.15,-0.8,5500,{"date":1273,"open":1274,"high":907,"low":1275,"close":1276,"change":1277,"percent_change":172,"volume":1278,"transactions":9,"vwap":1276},"2026-04-09",79.6,78.99,79.95,-0.02,10900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1235,"volume":1285,"transactions":9,"vwap":1283},"2026-04-08",80.73,79.61,79.97,2.07,8000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1145,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",77.87,78.31,77.49,77.9,-0.41,21800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-06",78.21,79.059998,77.99,78.22,0.01,8700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1296,"change":111,"percent_change":740,"volume":1307,"transactions":9,"vwap":1296},"2026-04-02",77.8,78.63,77.26,13600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":672,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",78.56,79.36,78.27,78.6,0.36,2700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",77.14,78.38,76.29,78.24,1.99,2.61,12400,{"date":1326,"open":995,"high":995,"low":25,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",76.25,-0.84,-1.09,11900,{"date":1332,"open":1297,"high":1297,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",77.089996,-2.21,-2.79,8300,{"date":1338,"open":1339,"high":907,"low":1070,"close":1070,"change":1340,"percent_change":1341,"volume":862,"transactions":9,"vwap":1070},"2026-03-26",80.15,-0.46,-0.58,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",80.019997,79.099998,79.76,0.65,0.82,84600,{"date":1351,"open":1352,"high":1069,"low":1352,"close":1353,"change":1354,"percent_change":1137,"volume":964,"transactions":9,"vwap":1353},"2026-03-24",78.35,79.11,-0.43,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":641,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",79.71,80.68,79.47,79.54,1.6,11600,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1206,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-20",79.26,77.97,78.29,-1.53,7800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":22,"percent_change":251,"volume":1376,"transactions":9,"vwap":1375},"2026-03-19",79.28,80.050003,78.94,79.51,13400,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",80.98,79.68,79.69,-1.91,-2.34,31700,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1162,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",82.099998,81.34,81.6,1.08,41200,{"date":1393,"open":1394,"high":1281,"low":1394,"close":1152,"change":1395,"percent_change":1396,"volume":964,"transactions":9,"vwap":1152},"2026-03-16",80.25,1.14,1.44,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":157,"percent_change":333,"volume":1403,"transactions":9,"vwap":1402},"2026-03-13",80.22,80.31,79.34,79.38,7300,{"date":1405,"open":1260,"high":961,"low":1035,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",79.8,-2.24,-2.73,33600,{"date":1411,"open":1412,"high":906,"low":1160,"close":943,"change":116,"percent_change":1413,"volume":1414,"transactions":9,"vwap":943},"2026-03-11",81.57,0.38,29500,{"date":1416,"open":1417,"high":921,"low":1418,"close":1197,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1197},"2026-03-10",82.7,81.47,-1.06,-1.28,17300,{"date":1423,"open":1424,"high":1196,"low":1425,"close":1196,"change":1413,"percent_change":672,"volume":1426,"transactions":9,"vwap":1196},"2026-03-09",80.89,80.75,25200,{"date":1428,"open":1429,"high":1429,"low":936,"close":1430,"change":1036,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-06",83.25,82.41,-2.22,6500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1088,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-05",85.019997,85.22,83.83,84.28,-1.99,19700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":22,"percent_change":948,"volume":1446,"transactions":9,"vwap":1445},"2026-03-04",86.7,85.6,85.99,9700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",85.69,86.68,84.64,86.17,-1.46,-1.67,59000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":662,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",87.029999,87.72,86.32,87.63,-0.77,10300,{"date":1465,"open":1466,"high":1467,"low":845,"close":1468,"change":661,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",88.21,88.43,88.4,-0.89,11400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":840,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-26",88.3,89.23,87.59,89.19,1.41,12200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":175,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",87.26,87.98,86.98,87.95,0.87,9100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":172,"percent_change":172,"volume":1493,"transactions":9,"vwap":1492},"2026-02-24",87.050003,87.24,86.88,87.080002,3400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":22,"percent_change":948,"volume":1369,"transactions":9,"vwap":1499},"2026-02-23",87.059998,87.28,86.28,87.11,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-20",86.35,87.62,86.019997,87.29,1.1,1.28,29800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":473,"volume":1105,"transactions":9,"vwap":1514},"2026-02-19",86.91,87,85.64,86.19,-0.61,{"date":1517,"open":1436,"high":1483,"low":1436,"close":1518,"change":1519,"percent_change":884,"volume":1520,"transactions":9,"vwap":1518},"2026-02-18",86.8,1.49,18500,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":515,"volume":1264,"transactions":9,"vwap":1525},"2026-02-17",84.27,85.59,85.31,1.15,{"date":1528,"open":1529,"high":882,"low":1529,"close":1530,"change":1531,"percent_change":150,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",83.84,84.16,0.61,4100,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",85.79,83.3,83.55,-2.72,-3.15,25300,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":422,"percent_change":111,"volume":1546,"transactions":9,"vwap":1545},"2026-02-11",86.72,84.89,86.27,38100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":839,"percent_change":1079,"volume":985,"transactions":9,"vwap":1551},"2026-02-10",85.84,87.55,86.61,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1137,"percent_change":984,"volume":817,"transactions":9,"vwap":1557},"2026-02-09",85.5,85.67,85.11,85.52,{"date":1559,"open":1560,"high":846,"low":1561,"close":846,"change":1562,"percent_change":1563,"volume":1236,"transactions":9,"vwap":846},"2026-02-06",85.13,85.12,1.9,2.26,{"date":1565,"open":1234,"high":1566,"low":1530,"close":1530,"change":1567,"percent_change":1184,"volume":1155,"transactions":9,"vwap":1530},"2026-02-05",85.51,-1.23,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":983,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",86.080002,86.34,85.34,85.39,-0.59,16400,{"date":1577,"open":805,"high":805,"low":710,"close":1578,"change":37,"percent_change":1137,"volume":1579,"transactions":9,"vwap":1578},"2026-02-03",85.9,7600,{"date":1581,"open":874,"high":1582,"low":1498,"close":1583,"change":1584,"percent_change":251,"volume":1403,"transactions":9,"vwap":1583},"2026-02-02",87.099998,86.37,-0.2,{"date":1586,"open":820,"high":1587,"low":1588,"close":1589,"change":681,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-30",86.92,85.54,86.57,0.43,18100,{"date":1593,"open":1594,"high":1594,"low":1226,"close":1595,"change":1596,"percent_change":983,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",86.85,86.2,-0.44,7200,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":552,"volume":1603,"transactions":9,"vwap":1601},"2026-01-28",87.64,86.64,-0.92,4500,{"date":1605,"open":1606,"high":1606,"low":1607,"close":758,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":758},"2026-01-27",88.15,87.43,-0.72,-0.82,5100,{"date":1612,"open":831,"high":1613,"low":1614,"close":831,"change":343,"percent_change":939,"volume":1615,"transactions":9,"vwap":831},"2026-01-26",88.59,88.040001,5200,{"date":1617,"open":1618,"high":1618,"low":1459,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-23",89.52,88.050003,-1.61,-1.8,36000,{"date":1624,"open":1625,"high":1626,"low":379,"close":1627,"change":66,"percent_change":561,"volume":1628,"transactions":9,"vwap":1627},"2026-01-22",89.86,90.78,89.66,5800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1110,"volume":1636,"transactions":9,"vwap":1634},"2026-01-21",89.14,90.15,88.92,89.71,1.07,18600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1013,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-20",88.12,88.9,87.89,88.64,-1.04,12800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-16",90.059998,90.42,89.46,89.57,-0.09,-0.1,11700,{"date":1655,"open":1656,"high":1648,"low":1657,"close":1627,"change":116,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1627},"2026-01-15",89.51,89.089996,0.35,34500,{"date":1661,"open":1662,"high":1663,"low":837,"close":1664,"change":1635,"percent_change":1110,"volume":1665,"transactions":9,"vwap":1664},"2026-01-14",87.79,89.42,89.35,38200,{"date":1667,"open":1668,"high":1668,"low":18,"close":831,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":831},"2026-01-13",90.18,-2.11,-2.33,9800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":647,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":647},"2026-01-12",92.019997,89.73,-1.85,-2.01,26300,{"date":1680,"open":397,"high":397,"low":1681,"close":1682,"change":443,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-09",91.07,92.24,-1.16,55300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":175,"percent_change":1390,"volume":1690,"transactions":9,"vwap":1689},"2026-01-08",92.16,93.62,93.32,8500,{"date":1692,"open":1693,"high":399,"low":1694,"close":399,"change":116,"percent_change":1695,"volume":1696,"transactions":9,"vwap":399},"2026-01-07",92.25,91.88,0.34,9000,{"date":1698,"open":1650,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":692,"volume":1703,"transactions":9,"vwap":1701},"2026-01-06",92.099998,89.45,92.010002,2.1,13000,{"date":1705,"open":837,"high":1706,"low":837,"close":658,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":658},"2026-01-05",90,2.4,2.74,101700,{"date":1711,"open":1712,"high":1712,"low":1505,"close":1713,"change":1608,"percent_change":1609,"volume":1714,"transactions":9,"vwap":1713},"2026-01-02",88.63,87.51,8200,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":662,"percent_change":1720,"volume":1146,"transactions":9,"vwap":1719},"2025-12-31",89,88.029999,88.23,-0.98,{"date":1722,"open":1723,"high":1724,"low":838,"close":1725,"change":411,"percent_change":1651,"volume":1726,"transactions":9,"vwap":1725},"2025-12-30",89.080002,89.28,89.099998,6000,{"date":1728,"open":660,"high":1729,"low":1730,"close":190,"change":251,"percent_change":1144,"volume":1731,"transactions":9,"vwap":190},"2025-12-29",89.61,89.12,3200,{"date":1733,"open":1734,"high":1735,"low":1717,"close":1736,"change":721,"percent_change":22,"volume":1532,"transactions":9,"vwap":1736},"2025-12-26",89.22,89.56,89.41,{"date":1738,"open":836,"high":1650,"low":836,"close":1650,"change":261,"percent_change":324,"volume":1615,"transactions":9,"vwap":1650},"2025-12-24",{"date":1740,"open":1741,"high":1741,"low":1730,"close":1742,"change":1602,"percent_change":620,"volume":1743,"transactions":9,"vwap":1742},"2025-12-23",89.82,89.37,20000,{"date":1745,"open":1675,"high":1746,"low":1747,"close":1748,"change":515,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",90.5912,89.725,90.29,1.54,7192,{"date":1752,"open":1753,"high":1725,"low":1754,"close":1633,"change":711,"percent_change":578,"volume":1610,"transactions":9,"vwap":1633},"2025-12-19",88.96,88.86,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1760,"volume":1628,"transactions":9,"vwap":1759},"2025-12-18",89.11,89.88,88.76,-0.01,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1696,"transactions":9,"vwap":1765},"2025-12-17",88.79,90.010002,88.77,-0.12,-0.13,{"date":1769,"open":1770,"high":1753,"low":1771,"close":1772,"change":1766,"percent_change":1767,"volume":1773,"transactions":9,"vwap":1772},"2025-12-16",88.82,88.080002,88.89,7900,{"date":1775,"open":1734,"high":1634,"low":1776,"close":1777,"change":1778,"percent_change":111,"volume":1779,"transactions":9,"vwap":1777},"2025-12-15",88.98,89.010002,-0.35,8900,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1596,"percent_change":1785,"volume":1446,"transactions":9,"vwap":1784},"2025-12-12",89.6,89.07,89.36,-0.49,{"date":1787,"open":767,"high":1788,"low":767,"close":1789,"change":808,"percent_change":579,"volume":903,"transactions":9,"vwap":1789},"2025-12-11",89.87,89.8,{"date":1791,"open":830,"high":1792,"low":830,"close":1792,"change":1793,"percent_change":1163,"volume":1794,"transactions":9,"vwap":1792},"2025-12-10",89.63,1.47,7000,{"date":1796,"open":1797,"high":1765,"low":1798,"close":830,"change":1277,"percent_change":1277,"volume":1228,"transactions":9,"vwap":830},"2025-12-09",88.25,87.9,{"date":1800,"open":379,"high":379,"low":1801,"close":1802,"change":1683,"percent_change":65,"volume":1478,"transactions":9,"vwap":1802},"2025-12-08",88,88.18,{"date":1804,"open":1724,"high":1805,"low":678,"close":1806,"change":66,"percent_change":561,"volume":1807,"transactions":9,"vwap":1806},"2025-12-05",90.23,89.34,15000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":893,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",88.13,89.39,1.23,47500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":830,"change":1818,"percent_change":1819,"volume":1540,"transactions":9,"vwap":830},"2025-12-03",87.33,88.83,0.97,1.11,{"date":1821,"open":1606,"high":1606,"low":1822,"close":1822,"change":472,"percent_change":504,"volume":1794,"transactions":9,"vwap":1822},"2025-12-02",87.19,{"date":1824,"open":1825,"high":1826,"low":699,"close":847,"change":1419,"percent_change":1827,"volume":1828,"transactions":9,"vwap":847},"2025-12-01",87.93,88.61,-1.19,16100,{"date":1830,"open":1777,"high":1831,"low":1832,"close":1633,"change":1767,"percent_change":464,"volume":1794,"transactions":9,"vwap":1633},"2025-11-28",89.019997,88.69,{"date":1834,"open":657,"high":199,"low":1753,"close":1835,"change":1137,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",89.050003,-0.6,41900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":690,"change":121,"percent_change":1842,"volume":1843,"transactions":9,"vwap":690},"2025-11-25",87.78,89.83,2.41,36900,{"date":1845,"open":1846,"high":1475,"low":1846,"close":765,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":765},"2025-11-24",85.88,2.31,2.71,83100,{"date":1851,"open":1852,"high":1549,"low":1047,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-21",81.83,85.17,3.84,4.72,26800,{"date":1858,"open":1859,"high":1860,"low":1058,"close":900,"change":983,"percent_change":1861,"volume":1862,"transactions":9,"vwap":900},"2025-11-20",82.58,83,-0.62,28100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":671,"percent_change":1868,"volume":1678,"transactions":9,"vwap":1867},"2025-11-19",81.24,82.15,81.84,0.5,{"date":1870,"open":1129,"high":1251,"low":1871,"close":1872,"change":494,"percent_change":52,"volume":1636,"transactions":9,"vwap":1872},"2025-11-18",80.62,81.43,{"date":1874,"open":1875,"high":906,"low":899,"close":899,"change":1270,"percent_change":1104,"volume":1876,"transactions":9,"vwap":899},"2025-11-17",82.019997,10600,{"date":1878,"open":1879,"high":1417,"low":1389,"close":1866,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1866},"2025-11-14",81.92,-0.69,-0.83,29300,{"date":1884,"open":1885,"high":1886,"low":1196,"close":889,"change":1887,"percent_change":45,"volume":1081,"transactions":9,"vwap":889},"2025-11-13",83.41,84.07,-1.17,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":453,"percent_change":998,"volume":1893,"transactions":9,"vwap":1892},"2025-11-12",83.79,84.68,84.010002,20900,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1284,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-11",81.93,83.98,83.96,2.53,17700,{"date":1902,"open":1903,"high":1904,"low":953,"close":1904,"change":839,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-10",81.080002,81.89,1.35,5700,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1905,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-07",79.81,80.8,1.7,14200,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1077,"change":1270,"percent_change":551,"volume":895,"transactions":9,"vwap":1077},"2025-11-06",80.099998,78.92,{"date":1918,"open":1425,"high":1425,"low":1402,"close":1394,"change":1919,"percent_change":551,"volume":1478,"transactions":9,"vwap":1394},"2025-11-05",-0.81,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1062,"change":1072,"percent_change":1348,"volume":1924,"transactions":9,"vwap":1062},"2025-11-04",79.74,81.099998,11100,{"date":1926,"open":1357,"high":1130,"low":1401,"close":1130,"change":1531,"percent_change":590,"volume":1927,"transactions":9,"vwap":1130},"2025-11-03",15400,{"date":1929,"open":1406,"high":1344,"low":1019,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-31",79.79,0.11,0.14,40800,{"date":1935,"open":1141,"high":1141,"low":1345,"close":1380,"change":1936,"percent_change":1329,"volume":1937,"transactions":9,"vwap":1380},"2025-10-30",-0.88,33500,{"date":1939,"open":1940,"high":1941,"low":1040,"close":1040,"change":1341,"percent_change":1942,"volume":1089,"transactions":9,"vwap":1040},"2025-10-29",81.089996,81.76,-0.71,{"date":1944,"open":1945,"high":1946,"low":1940,"close":1947,"change":1861,"percent_change":504,"volume":1271,"transactions":9,"vwap":1947},"2025-10-28",81.44,81.5,81.14,{"date":1949,"open":1039,"high":1852,"low":1950,"close":1941,"change":955,"percent_change":140,"volume":1951,"transactions":9,"vwap":1941},"2025-10-27",81.3,4800,{"date":1953,"open":1047,"high":1954,"low":1955,"close":1955,"change":463,"percent_change":947,"volume":1956,"transactions":9,"vwap":1955},"2025-10-24",81.96,81.2,163400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1388,"change":1354,"percent_change":333,"volume":1962,"transactions":9,"vwap":1388},"2025-10-23",81.54,81.56,80.66,10800,{"date":1964,"open":1965,"high":1189,"low":1966,"close":1967,"change":72,"percent_change":671,"volume":1968,"transactions":9,"vwap":1967},"2025-10-22",81.69,81.61,81.77,13300,{"date":1970,"open":1424,"high":1971,"low":1424,"close":1945,"change":671,"percent_change":1972,"volume":1653,"transactions":9,"vwap":1945},"2025-10-21",81.49,0.51,{"date":1974,"open":1975,"high":1940,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-20",80.17,81.029999,1.53,1.92,14400,{"date":1981,"open":1093,"high":1035,"low":1982,"close":1983,"change":938,"percent_change":939,"volume":1984,"transactions":9,"vwap":1983},"2025-10-17",78.81,79.5,130800,{"date":1986,"open":1987,"high":1988,"low":1115,"close":1989,"change":671,"percent_change":1071,"volume":1065,"transactions":9,"vwap":1989},"2025-10-16",79.12,80.24,79.29,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":579,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",79.050003,79.58,78.14,78.88,0.24,112500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-14",76.85,79,76.78,78.69,0.95,1.22,105400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":372,"percent_change":2013,"volume":1446,"transactions":9,"vwap":2012},"2025-10-13",77.92,78.32,77.54,77.74,0.71,{"date":2015,"open":1276,"high":1276,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1421,"transactions":9,"vwap":2016},"2025-10-10",77.19,-2.65,-3.32,{"date":2020,"open":2021,"high":1425,"low":2022,"close":2023,"change":741,"percent_change":1942,"volume":1264,"transactions":9,"vwap":2023},"2025-10-09",80.69,79.82,79.84,{"date":2025,"open":2026,"high":2027,"low":1374,"close":2028,"change":815,"percent_change":2029,"volume":1794,"transactions":9,"vwap":2028},"2025-10-08",79.14,80.42,80.41,1.51,{"date":2031,"open":923,"high":923,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":1236,"transactions":9,"vwap":2032},"2025-10-07",79.21,-0.96,-1.2,{"date":2036,"open":2037,"high":2037,"low":1283,"close":1975,"change":1515,"percent_change":504,"volume":817,"transactions":9,"vwap":1975},"2025-10-06",81.16,{"date":2039,"open":2040,"high":899,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":817,"transactions":9,"vwap":2041},"2025-10-03",79.53,80.78,1.48,1.87,{"date":2045,"open":1310,"high":1063,"low":2046,"close":1070,"change":2047,"percent_change":590,"volume":1696,"transactions":9,"vwap":1070},"2025-10-02",78.5,0.6,{"date":2049,"open":1101,"high":1070,"low":2050,"close":2051,"change":561,"percent_change":411,"volume":1979,"transactions":9,"vwap":2051},"2025-10-01",77.080002,78.7,{"date":2053,"open":2054,"high":2055,"low":1304,"close":2055,"change":2056,"percent_change":2057,"volume":903,"transactions":9,"vwap":2055},"2025-09-30",77.84,78.76,0.77,0.99,{"date":2059,"open":1289,"high":1289,"low":1117,"close":1298,"change":172,"percent_change":1192,"volume":2060,"transactions":9,"vwap":1298},"2025-09-29",33400,{"date":2062,"open":1288,"high":2063,"low":2064,"close":2065,"change":372,"percent_change":2013,"volume":1097,"transactions":9,"vwap":2065},"2025-09-26",78.13,77.62,78.019997,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-25",78.37,78.52,76.91,77.47,-1.65,-2.09,28200,{"date":2076,"open":2077,"high":2078,"low":1987,"close":1987,"change":832,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1987},"2025-09-24",79.86,80.080002,-0.94,5400,{"date":2082,"open":2041,"high":1058,"low":2083,"close":2083,"change":1880,"percent_change":1020,"volume":1242,"transactions":9,"vwap":2083},"2025-09-23",79.87,{"date":2085,"open":2086,"high":1182,"low":2087,"close":1040,"change":541,"percent_change":2088,"volume":1794,"transactions":9,"vwap":1040},"2025-09-22",79.57,79.39,0.88,{"date":2090,"open":2021,"high":2021,"low":2077,"close":2077,"change":1567,"percent_change":962,"volume":2091,"transactions":9,"vwap":2077},"2025-09-19",5000,{"date":2093,"open":2094,"high":1923,"low":1373,"close":1940,"change":2095,"percent_change":2096,"volume":1610,"transactions":9,"vwap":1940},"2025-09-18",80.39,1.38,1.73,{"date":2098,"open":2099,"high":1976,"low":1142,"close":1357,"change":1785,"percent_change":1515,"volume":1644,"transactions":9,"vwap":1357},"2025-09-17",80.16,{"date":2101,"open":2102,"high":907,"low":1993,"close":1135,"change":172,"percent_change":1192,"volume":1779,"transactions":9,"vwap":1135},"2025-09-16",79.96,{"date":2104,"open":2021,"high":2105,"low":2106,"close":2107,"change":111,"percent_change":332,"volume":1052,"transactions":9,"vwap":2107},"2025-09-15",80.9,80.07,80.23,{"date":2109,"open":2110,"high":2110,"low":1040,"close":1871,"change":1124,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1871},"2025-09-12",82.029999,-1.98,12100,{"date":2114,"open":945,"high":1205,"low":945,"close":2115,"change":1163,"percent_change":1284,"volume":1193,"transactions":9,"vwap":2115},"2025-09-11",82.25,{"date":2117,"open":2118,"high":2118,"low":1151,"close":1141,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1141},"2025-09-10",82.57,-1.86,-2.26,34300,{"date":2123,"open":2124,"high":2125,"low":1387,"close":2124,"change":2126,"percent_change":2126,"volume":956,"transactions":9,"vwap":2124},"2025-09-09",82.44,82.68,0,{"date":2128,"open":1196,"high":1196,"low":2129,"close":2124,"change":1145,"percent_change":111,"volume":1979,"transactions":9,"vwap":2124},"2025-09-08",82.18,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2091,"transactions":9,"vwap":2134},"2025-09-05",82.28,82.89,82.76,0.84,1.03,{"date":2138,"open":913,"high":1954,"low":2139,"close":1879,"change":1395,"percent_change":1477,"volume":1278,"transactions":9,"vwap":1879},"2025-09-04",80.34,{"date":2141,"open":1049,"high":1049,"low":2142,"close":2041,"change":1836,"percent_change":95,"volume":1773,"transactions":9,"vwap":2041},"2025-09-03",80.13,{"date":2144,"open":900,"high":2145,"low":1923,"close":1056,"change":832,"percent_change":2146,"volume":1726,"transactions":9,"vwap":1056},"2025-09-02",81.55,-0.91,{"date":2148,"open":2149,"high":1866,"low":2150,"close":920,"change":313,"percent_change":116,"volume":1731,"transactions":9,"vwap":920},"2025-08-29",82.080002,81.87,{"date":2152,"open":2153,"high":2153,"low":2154,"close":946,"change":157,"percent_change":983,"volume":2155,"transactions":9,"vwap":946},"2025-08-28",82.010002,81.39,32600,{"date":2157,"open":1251,"high":2158,"low":1251,"close":928,"change":711,"percent_change":579,"volume":2159,"transactions":9,"vwap":928},"2025-08-27",82.43,7700,{"date":2161,"open":1967,"high":1251,"low":1412,"close":1251,"change":1590,"percent_change":2162,"volume":1597,"transactions":9,"vwap":1251},"2025-08-26",0.53,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":1124,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-25",82.94,81.71,-1.96,12600,{"date":2170,"open":1966,"high":2171,"low":1903,"close":2172,"change":1235,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-22",83.49,83.34,3.3,22700,{"date":2176,"open":2177,"high":1149,"low":2178,"close":1358,"change":333,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1358},"2025-08-21",80.81,80.64,-0.65,13800,{"date":2182,"open":2183,"high":1056,"low":1910,"close":2184,"change":116,"percent_change":1413,"volume":972,"transactions":9,"vwap":2184},"2025-08-20",80.88,81.21,{"date":2186,"open":2139,"high":1946,"low":2139,"close":2105,"change":671,"percent_change":1972,"volume":2180,"transactions":9,"vwap":2105},"2025-08-19",{"date":2188,"open":2027,"high":1160,"low":1267,"close":2189,"change":483,"percent_change":1778,"volume":1059,"transactions":9,"vwap":2189},"2025-08-18",80.49,{"date":2191,"open":1151,"high":953,"low":1399,"close":953,"change":2192,"percent_change":432,"volume":1081,"transactions":9,"vwap":953},"2025-08-15",0.54,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2107,"change":1602,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2107},"2025-08-14",80.38,80.54,79.7,-1.13,14900,{"date":2201,"open":1276,"high":1955,"low":1276,"close":2202,"change":2203,"percent_change":73,"volume":932,"transactions":9,"vwap":2202},"2025-08-13",81.15,1.74,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":600,"percent_change":2208,"volume":1615,"transactions":9,"vwap":2207},"2025-08-12",78.12,79.41,1.82,{"date":2210,"open":2211,"high":2212,"low":995,"close":1298,"change":2213,"percent_change":2214,"volume":1962,"transactions":9,"vwap":1298},"2025-08-11",78.040001,78.34,0.02,0.03,{"date":2216,"open":2217,"high":2218,"low":2217,"close":1366,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1366},"2025-08-08",77.7,78.3,0.81,1.05,9900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1696,"transactions":9,"vwap":2227},"2025-08-07",77.13,77.67,76.19,77.16,0.44,0.57,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1087,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-06",78.11,76.27,76.72,-1.73,6700,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":1767,"percent_change":947,"volume":1228,"transactions":9,"vwap":2241},"2025-08-05",78.68,77.07,78.07,{"date":2243,"open":1333,"high":2244,"low":1333,"close":2244,"change":894,"percent_change":2245,"volume":2221,"transactions":9,"vwap":2244},"2025-08-04",78.2,2.25,{"date":2247,"open":2248,"high":2249,"low":178,"close":2250,"change":2251,"percent_change":681,"volume":2252,"transactions":9,"vwap":2250},"2025-08-01",75.96,76.61,76.48,0.28,16600,{"date":2254,"open":2255,"high":2255,"low":2226,"close":2256,"change":2257,"percent_change":1408,"volume":817,"transactions":9,"vwap":2256},"2025-07-31",77.94,76.2,-2.14,{"date":2259,"open":2260,"high":1375,"low":2261,"close":2212,"change":984,"percent_change":1270,"volume":1264,"transactions":9,"vwap":2212},"2025-07-30",78.98,78.099998,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":868,"percent_change":111,"volume":2267,"transactions":9,"vwap":2266},"2025-07-29",79.33,78.71,78.97,19400,{"date":2269,"open":2270,"high":2102,"low":2271,"close":1372,"change":1292,"percent_change":983,"volume":985,"transactions":9,"vwap":1372},"2025-07-28",79.63,79.23,{"date":2273,"open":2274,"high":1381,"low":2275,"close":1381,"change":1095,"percent_change":641,"volume":2276,"transactions":9,"vwap":1381},"2025-07-25",78.84,78.58,11300,{"date":2278,"open":2270,"high":2270,"low":1084,"close":2265,"change":2279,"percent_change":1620,"volume":2080,"transactions":9,"vwap":2265},"2025-07-24",-1.29,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2267,"transactions":9,"vwap":2283},"2025-07-23",78.46,80,1.94,2.49,{"date":2287,"open":2288,"high":2289,"low":2288,"close":996,"change":2290,"percent_change":2291,"volume":1105,"transactions":9,"vwap":996},"2025-07-22",76.56,78.19,1.45,1.89,{"date":2293,"open":2294,"high":1116,"low":2295,"close":2249,"change":1652,"percent_change":1767,"volume":932,"transactions":9,"vwap":2249},"2025-07-21",76.84,76.57,{"date":2297,"open":2063,"high":1002,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-18",76.62,76.71,-1.18,-1.51,60800,{"date":2304,"open":1175,"high":2305,"low":2306,"close":2307,"change":1144,"percent_change":931,"volume":2308,"transactions":9,"vwap":2307},"2025-07-17",78.23,77.64,77.89,191800,{"date":2310,"open":1002,"high":1002,"low":995,"close":2311,"change":1652,"percent_change":1767,"volume":964,"transactions":9,"vwap":2311},"2025-07-16",78.15,{"date":2313,"open":1344,"high":1339,"low":1068,"close":1068,"change":1368,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1068},"2025-07-15",-1.92,112400,{"date":2317,"open":2318,"high":2107,"low":2319,"close":922,"change":947,"percent_change":948,"volume":1112,"transactions":9,"vwap":922},"2025-07-14",79.98,79.59,{"date":2321,"open":1967,"high":2322,"low":1276,"close":1276,"change":2323,"percent_change":2324,"volume":2199,"transactions":9,"vwap":1276},"2025-07-11",81.78,-2.53,-3.07,{"date":2326,"open":1389,"high":2327,"low":1389,"close":891,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":891},"2025-07-10",83.16,0.83,1.02,67400,{"date":2332,"open":1940,"high":1161,"low":2333,"close":2334,"change":372,"percent_change":1028,"volume":1432,"transactions":9,"vwap":2334},"2025-07-09",80.5,81.65,{"date":2336,"open":2337,"high":1941,"low":1168,"close":1923,"change":640,"percent_change":2290,"volume":1579,"transactions":9,"vwap":1923},"2025-07-08",81.51,{"date":2339,"open":899,"high":1971,"low":2083,"close":2340,"change":1382,"percent_change":1670,"volume":903,"transactions":9,"vwap":2340},"2025-07-07",79.94,{"date":2342,"open":1150,"high":2343,"low":1941,"close":936,"change":2344,"percent_change":711,"volume":2345,"transactions":9,"vwap":936},"2025-07-03",81.97,0.13,3100,{"date":2347,"open":1150,"high":1879,"low":989,"close":1039,"change":1042,"percent_change":1043,"volume":2348,"transactions":9,"vwap":1039},"2025-07-02",5300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2334,"change":2228,"percent_change":2192,"volume":1615,"transactions":9,"vwap":2334},"2025-07-01",80.85,82.12,80.72,{"date":2355,"open":1947,"high":2337,"low":913,"close":2184,"change":72,"percent_change":671,"volume":2356,"transactions":9,"vwap":2184},"2025-06-30",15800,{"date":2358,"open":1182,"high":1260,"low":2359,"close":2183,"change":1996,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2183},"2025-06-27",80.44,0.3,16800,{"date":2363,"open":2196,"high":1033,"low":907,"close":2178,"change":2214,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2178},"2025-06-26",0.04,9400,{"date":2367,"open":1062,"high":1062,"low":2028,"close":2368,"change":422,"percent_change":157,"volume":903,"transactions":9,"vwap":2368},"2025-06-25",80.61,{"date":2370,"open":2371,"high":1379,"low":2319,"close":1182,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1182},"2025-06-24",79.75,1.71,2.16,4400,{"date":2376,"open":1982,"high":2264,"low":1003,"close":2377,"change":2378,"percent_change":463,"volume":2276,"transactions":9,"vwap":2377},"2025-06-23",79.24,-0.11,{"date":2380,"open":2381,"high":2382,"low":1275,"close":2383,"change":261,"percent_change":313,"volume":985,"transactions":9,"vwap":2383},"2025-06-20",79.42,79.65,79.35,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1269,"change":463,"percent_change":22,"volume":1301,"transactions":9,"vwap":1269},"2025-06-18",79.17,79.85,78.82,{"date":2390,"open":2391,"high":953,"low":2271,"close":1989,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1989},"2025-06-17",80.3,-1.47,-1.82,116400,{"date":2396,"open":1040,"high":2337,"low":2397,"close":2398,"change":1028,"percent_change":1029,"volume":1463,"transactions":9,"vwap":2398},"2025-06-16",80.46,80.76,{"date":2400,"open":2028,"high":2337,"low":1267,"close":2078,"change":65,"percent_change":2401,"volume":2361,"transactions":9,"vwap":2078},"2025-06-13",-1.6,{"date":2403,"open":2404,"high":2404,"low":1160,"close":1056,"change":2146,"percent_change":2405,"volume":1432,"transactions":9,"vwap":1056},"2025-06-12",81.86,-1.11,{"date":2407,"open":2408,"high":2408,"low":954,"close":2409,"change":2033,"percent_change":1153,"volume":2356,"transactions":9,"vwap":2409},"2025-06-11",83.62,82.29,{"date":2411,"open":1241,"high":859,"low":1241,"close":1429,"change":1214,"percent_change":1079,"volume":2080,"transactions":9,"vwap":1429},"2025-06-10",{"date":2413,"open":2414,"high":921,"low":1387,"close":2415,"change":1300,"percent_change":1300,"volume":1924,"transactions":9,"vwap":2415},"2025-06-09",82.42,82.21,{"date":2417,"open":2418,"high":1417,"low":2343,"close":2419,"change":372,"percent_change":432,"volume":2365,"transactions":9,"vwap":2419},"2025-06-06",82.64,82.2,{"date":2421,"open":1388,"high":1866,"low":1041,"close":2334,"change":1590,"percent_change":2162,"volume":2422,"transactions":9,"vwap":2334},"2025-06-05",106600,{"date":2424,"open":2154,"high":2425,"low":1064,"close":1129,"change":1145,"percent_change":111,"volume":1336,"transactions":9,"vwap":1129},"2025-06-04",81.63,{"date":2427,"open":1959,"high":1161,"low":1183,"close":1959,"change":2428,"percent_change":1911,"volume":2374,"transactions":9,"vwap":1959},"2025-06-03",1.36,{"date":2430,"open":1064,"high":1064,"low":2431,"close":2432,"change":551,"percent_change":1567,"volume":1236,"transactions":9,"vwap":2432},"2025-06-02",79.44,80.18,{"date":2434,"open":1129,"high":2435,"low":2436,"close":1058,"change":1137,"percent_change":242,"volume":2159,"transactions":9,"vwap":1058},"2025-05-30",81.48,80.84,{"date":2438,"open":1866,"high":1866,"low":1903,"close":1039,"change":2214,"percent_change":2364,"volume":1271,"transactions":9,"vwap":1039},"2025-05-29",{"date":2440,"open":2419,"high":2419,"low":961,"close":1965,"change":984,"percent_change":1462,"volume":2441,"transactions":9,"vwap":1965},"2025-05-28",3000,{"date":2443,"open":1923,"high":2444,"low":1923,"close":2445,"change":2446,"percent_change":2447,"volume":1285,"transactions":9,"vwap":2445},"2025-05-27",82.53,82.32,2.32,2.9,{"date":2449,"open":1063,"high":1915,"low":1063,"close":2283,"change":1292,"percent_change":983,"volume":1285,"transactions":9,"vwap":2283},"2025-05-23",{"date":2451,"open":2452,"high":2177,"low":2453,"close":2028,"change":353,"percent_change":1340,"volume":1463,"transactions":9,"vwap":2028},"2025-05-22",80.47,79.43,{"date":2455,"open":2124,"high":1196,"low":2041,"close":2041,"change":2456,"percent_change":2457,"volume":1403,"transactions":9,"vwap":2041},"2025-05-21",-2.55,-3.06,{"date":2459,"open":2460,"high":2461,"low":1212,"close":2462,"change":1051,"percent_change":411,"volume":2463,"transactions":9,"vwap":2462},"2025-05-20",83.07,83.6,83.33,4600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":931,"percent_change":111,"volume":1906,"transactions":9,"vwap":2469},"2025-05-19",82.6,83.48,82.37,83.4,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":893,"percent_change":1911,"volume":2475,"transactions":9,"vwap":2473},"2025-05-16",82.63,83.73,82.56,30300,{"date":2477,"open":2478,"high":2479,"low":975,"close":2480,"change":1972,"percent_change":1247,"volume":1628,"transactions":9,"vwap":2480},"2025-05-15",81.7,82.36,82.33,{"date":2482,"open":2134,"high":2134,"low":1161,"close":929,"change":1013,"percent_change":2483,"volume":1248,"transactions":9,"vwap":929},"2025-05-14",-1.12,{"date":2485,"open":2408,"high":2408,"low":1241,"close":921,"change":95,"percent_change":1469,"volume":2486,"transactions":9,"vwap":921},"2025-05-13",17800,{"date":2488,"open":2134,"high":2489,"low":2134,"close":2171,"change":1848,"percent_change":2490,"volume":1421,"transactions":9,"vwap":2171},"2025-05-12",84,3.35,{"date":2492,"open":980,"high":1966,"low":1871,"close":2041,"change":930,"percent_change":931,"volume":886,"transactions":9,"vwap":2041},"2025-05-09",{"date":2494,"open":2023,"high":1048,"low":1077,"close":2495,"change":302,"percent_change":2245,"volume":1301,"transactions":9,"vwap":2495},"2025-05-08",81.050003,{"date":2497,"open":2498,"high":2040,"low":988,"close":2499,"change":2500,"percent_change":2501,"volume":2159,"transactions":9,"vwap":2499},"2025-05-07",78.93,79.27,0.74,0.94,{"date":2503,"open":2504,"high":1034,"low":2232,"close":1084,"change":332,"percent_change":1515,"volume":2505,"transactions":9,"vwap":1084},"2025-05-06",78.16,8600,{"date":2507,"open":2077,"high":2508,"low":1142,"close":1142,"change":2509,"percent_change":1621,"volume":2510,"transactions":9,"vwap":1142},"2025-05-05",79.9,-1.45,40500,{"date":2512,"open":2513,"high":982,"low":2514,"close":2397,"change":1519,"percent_change":2291,"volume":2515,"transactions":9,"vwap":2397},"2025-05-02",80.28,79.93,37800,{"date":2517,"open":1353,"high":1311,"low":2518,"close":2266,"change":1651,"percent_change":2378,"volume":2519,"transactions":9,"vwap":2266},"2025-05-01",78.72,3900,{"date":2521,"open":1142,"high":1297,"low":2522,"close":1297,"change":1013,"percent_change":1683,"volume":2236,"transactions":9,"vwap":1297},"2025-04-30",77.91,{"date":2524,"open":2431,"high":1130,"low":2453,"close":2525,"change":1413,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-04-29",79.99,0.48,3300,{"date":182,"open":1359,"high":1930,"low":1995,"close":1282,"change":1932,"percent_change":578,"volume":1264,"transactions":9,"vwap":1282}]