[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKIE":3,"homepage-market-summary":26,"stock-historical-BKIE":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKIE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon International Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.29,33.18,33.3375,33.12,32.95,0.34,1.03,114332.302508,0,102.071999,32.74,36404.2960410169,0.8,1597,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},79299,28944160.777504,-57.18,"2025-04-22",[178,181,190,201,212,223,233,243,253,262,272,282,293,301,311,322,331,340,350,360,370,381,392,401,409,419,429,438,448,458,466,474,484,492,498,506,513,520,527,534,542,552,561,570,580,589,599,609,617,627,637,646,654,664,672,682,691,700,711,722,730,738,746,754,762,770,778,785,792,798,806,815,822,829,835,842,847,853,862,871,880,887,895,902,910,917,923,931,938,945,951,959,964,969,977,985,992,1001,1007,1015,1024,1031,1036,1043,1051,1060,1068,1076,1085,1092,1098,1106,1113,1121,1127,1135,1143,1148,1155,1162,1169,1174,1180,1188,1193,1202,1209,1217,1224,1233,1241,1250,1258,1267,1273,1282,1291,1298,1305,1312,1321,1330,1338,1346,1354,1360,1367,1375,1381,1389,1396,1403,1409,1414,1419,1426,1430,1434,1439,1445,1448,1456,1461,1467,1474,1482,1489,1495,1503,1509,1518,1525,1532,1538,1546,1554,1561,1570,1578,1585,1590,1594,1601,1606,1613,1622,1630,1636,1643,1649,1655,1660,1669,1675,1680,1687,1694,1698,1706,1713,1719,1725,1732,1738,1745,1748,1755,1760,1766,1774,1781,1788,1795,1803,1810,1816,1823,1832,1839,1846,1855,1863,1869,1874,1881,1886,1892,1896,1903,1912,1919,1925,1931,1939,1945,1948,1956,1964,1972,1978,1983,1990,1997,2004,2009,2016,2022,2029,2035,2041,2049,2055,2059,2066,2072,2078,2084,2091,2097,2103,2106,2110,2116,2123,2127,2131,2136,2141,2146,2152,2158,2163,2169,2175,2182,2187,2192,2199,2206,2213,2221,2229,2233,2240,2247,2253,2260,2267,2272,2279,2286,2294,2302,2309,2316,2322,2328,2335,2341,2348,2354,2360,2368,2374,2380,2385,2393,2401,2408,2415,2420,2426,2431,2440,2444,2450,2454,2462,2468,2475,2479,2485,2493,2499,2504,2509,2515,2522,2530,2536,2541,2547,2552,2557,2562,2566,2572,2578,2583,2588,2595,2600,2604,2610,2616,2621,2628,2635,2640,2645,2651,2656,2663,2669,2675,2681,2687,2694,2701,2707,2714,2721,2728,2732,2739],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},446,33.1054,{"date":182,"open":183,"high":184,"low":22,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",33,33.16,-0.46,-1.38,279023.843354,920,32.9168,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.64,33.67,33.36,33.41,-0.12,-0.36,95967.588174,551,33.513,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.54,33.61,33.35,33.53,-0.15,-0.45,155330.863739,369,33.4777,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.77,33.7967,33.5273,33.68,-0.29,-0.85,228678.601658,636,33.723,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.79,33.97,33.725,0.28,0.83,127282.525104,574,33.982,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.63,33.69,33.3999,-0.03,-0.09,139379.341577,1749,33.6195,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.02,33.6302,33.72,-0.56,-1.63,257604.509025,811,33.741,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":149,"volume":260,"transactions":231,"vwap":261},"2026-09-22",34.19,34.39,34.0629,34.28,0.12,123930.500862,34.2172,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":63,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.15,34.22,33.99,34.16,0.305,62859.226076,485,34.1396,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",33.87,33.7,33.855,-0.235,-0.69,55755.146111,559,33.7885,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",34.11,34.27,34.0401,34.09,0.3,0.89,77178.325091,428,34.1279,{"date":294,"open":287,"high":264,"low":295,"close":225,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",33.5741,-0.14,-0.41,83701.669171,654,33.997,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",34.01,33.785,33.93,-0.13,-0.38,77115.903288,509,33.9231,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",34.1,34.24,33.94,34.06,-0.33,-0.96,72603.633911,538,34.1266,{"date":323,"open":324,"high":324,"low":325,"close":256,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",34.43,34.21,0.379,1.11,256172.858713,1083,34.2957,{"date":332,"open":313,"high":333,"low":266,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",34.215,34.011,-0.299,-0.87,104561.8059,1010,34.1026,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",34.53,34.5932,34.31,-0.39,-1.12,134464.921259,956,34.4583,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34.86,34.96,34.7,-0.18,-0.52,85997.034277,922,34.8429,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",34.73,34.98,34.88,-0.06,-0.17,88585.790845,1047,34.9173,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",34.81,35,34.7201,34.94,0.45,1.3,73457.186524,843,34.9062,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.38,34.52,34.36,34.49,0.18,0.52,102046.718614,791,34.4491,{"date":393,"open":394,"high":395,"low":396,"close":344,"change":397,"percent_change":398,"volume":399,"transactions":379,"vwap":400},"2026-09-01",34.48,34.545,34.23,-0.31,-0.9,93300.972694,34.3631,{"date":402,"open":362,"high":403,"low":342,"close":404,"change":239,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",34.8088,34.62,-0.26,125495.00039,743,34.6119,{"date":410,"open":411,"high":373,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",34.9,34.6,34.71,-0.0701,-0.2,81080.533927,720,34.7614,{"date":420,"open":421,"high":422,"low":413,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",34.84,34.8554,34.7801,-0.1299,-0.37,61760.369601,380,34.9688,{"date":430,"open":363,"high":431,"low":432,"close":433,"change":296,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",35.06,34.8545,34.91,-0.4,45918.638449,542,34.9274,{"date":439,"open":440,"high":431,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",34.97,34.885,35.05,0.245,0.7,76659.397209,587,35.024,{"date":449,"open":450,"high":451,"low":354,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",34.82,34.85,34.805,-0.08,-0.23,80343.224877,441,34.7921,{"date":459,"open":421,"high":460,"low":461,"close":441,"change":268,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",34.9017,34.79,0.88,69305.739141,575,34.8686,{"date":467,"open":468,"high":469,"low":470,"close":468,"change":296,"percent_change":434,"volume":471,"transactions":472,"vwap":473},"2026-08-20",34.58,34.6699,34.5071,120365.319209,614,34.5662,{"date":475,"open":354,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",34.7689,34.59,34.72,0.2,0.58,102466.657973,598,34.6833,{"date":485,"open":486,"high":487,"low":488,"close":384,"change":345,"percent_change":346,"volume":489,"transactions":490,"vwap":491},"2026-08-18",34.75,34.8,34.51,81307.970044,438,34.5754,{"date":493,"open":433,"high":494,"low":352,"close":433,"change":453,"percent_change":454,"volume":495,"transactions":496,"vwap":497},"2026-08-17",35.025,148952.227142,576,34.9143,{"date":499,"open":373,"high":500,"low":501,"close":502,"change":109,"percent_change":238,"volume":503,"transactions":504,"vwap":505},"2026-08-14",35.09,34.9126,34.99,91377.444312,624,34.9708,{"date":507,"open":508,"high":509,"low":508,"close":373,"change":104,"percent_change":510,"volume":511,"transactions":280,"vwap":512},"2026-08-13",34.89,35.04,0.17,104343.325222,34.9625,{"date":514,"open":364,"high":515,"low":352,"close":375,"change":516,"percent_change":124,"volume":517,"transactions":518,"vwap":519},"2026-08-12",34.999,0.14,225746.552122,482,34.9335,{"date":521,"open":433,"high":522,"low":523,"close":487,"change":524,"percent_change":104,"volume":525,"transactions":526,"vwap":403},"2026-08-11",35.18,34.7001,0.02,77145.406113,480,{"date":528,"open":354,"high":450,"low":529,"close":530,"change":306,"percent_change":425,"volume":531,"transactions":532,"vwap":533},"2026-08-10",34.66,34.78,85065.54905,766,34.7585,{"date":535,"open":451,"high":433,"low":536,"close":433,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",34.76,0.4135,1.2,78749.241002,833,34.8538,{"date":543,"open":488,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",34.6599,34.465,34.4965,-0.0135,-0.04,71759.333085,460,34.4691,{"date":553,"open":468,"high":554,"low":555,"close":488,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",34.68,34.5,0.075,0.22,57698.345768,455,34.5632,{"date":562,"open":563,"high":555,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",34.2,34.435,0.4159,1.22,75344.059463,461,34.6823,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":144,"volume":577,"transactions":578,"vwap":579},"2026-08-03",33.88,34.29,33.86,34.0191,0.1291,193257.688674,1059,33.9912,{"date":581,"open":582,"high":582,"low":235,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",34.04,33.89,-0.24,-0.7,273018.109572,670,33.8673,{"date":590,"open":591,"high":592,"low":227,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",33.8,34.17,34.13,0.8097,2.43,76434.101845,434,34.0414,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":208,"volume":606,"transactions":607,"vwap":608},"2026-07-29",33.47,33.76,33.1701,33.3203,-0.1497,64298.032655,515,33.4135,{"date":610,"open":611,"high":611,"low":612,"close":601,"change":613,"percent_change":259,"volume":614,"transactions":615,"vwap":616},"2026-07-28",34.03,33.17,0.04,497910.822915,1463,33.4894,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",33.6,33.3006,33.43,0.21,0.63,355968.571582,3130,33.4051,{"date":628,"open":629,"high":621,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",33.19,33.1762,33.22,0.185,0.56,431841.062141,602,33.2716,{"date":638,"open":639,"high":13,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",32.96,33.035,-0.435,-1.3,108153.123455,620,33.053,{"date":647,"open":648,"high":649,"low":601,"close":601,"change":650,"percent_change":622,"volume":651,"transactions":652,"vwap":653},"2026-07-22",33.55,33.5698,0.07,124976.468746,400,33.5047,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":124,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",33.23,33.415,33.075,33.4,1.21,100902.71588,450,33.3445,{"date":665,"open":631,"high":631,"low":666,"close":183,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",32.89,-0.2267,-0.68,82810.362639,549,33.0274,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",33.0133,33.2383,33.2267,-0.0633,-0.19,50189.180916,352,33.1666,{"date":683,"open":684,"high":685,"low":686,"close":12,"change":687,"percent_change":585,"volume":688,"transactions":689,"vwap":690},"2026-07-16",33.27,33.4566,33.1667,-0.2333,311259.699492,1497,33.3032,{"date":692,"open":693,"high":619,"low":694,"close":695,"change":696,"percent_change":480,"volume":697,"transactions":698,"vwap":699},"2026-07-15",33.4667,33.3155,33.5233,0.1933,419999.023719,1252,33.4383,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",33.45,33.6333,33.31,33.33,0.1967,0.59,374000.261547,1338,33.5626,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",33.3933,33.4033,33.1033,33.1333,-67.2767,-67,368025.949152,1699,33.2168,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":124,"volume":729,"transactions":9,"vwap":727},"2026-07-10",100.080002,100.63,99.88,100.41,0.405,34700,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",100.37,99.73,100.0049973,0.475,0.48,34100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",99.35,99.59,98.52,99.53,-0.81,36300,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",101.26,100.095001,100.34,-1.03,-1.02,32600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",101.040001,101.375,100.785,101.37,0.99,51600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":377,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-02",100.62,100.92,99.71,100.38,1.31,34000,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",98.71,99.43,99.080002,-1.52,-1.51,35100,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",100.24,100.6,100.040001,0.31,24700,{"date":786,"open":726,"high":787,"low":788,"close":789,"change":790,"percent_change":462,"volume":791,"transactions":9,"vwap":789},"2026-06-29",100.31,99.335,100.29,0.87,67400,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":434,"percent_change":434,"volume":797,"transactions":9,"vwap":794},"2026-06-26",99.42,99.93,99.31,386600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":229,"volume":805,"transactions":9,"vwap":803},"2026-06-25",100.25,100.46,99.62,99.82,0.825,99400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",99.29,99.51,98.331,98.995,-0.335,-0.34,132200,{"date":816,"open":817,"high":817,"low":774,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",100.18,99.33,-1.73,-1.71,113100,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",100.83,101.32,101.059998,-0.16,43900,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":480,"percent_change":480,"volume":834,"transactions":9,"vwap":832},"2026-06-18",100.95,101.22,100.82,31000,{"date":836,"open":837,"high":21,"low":838,"close":839,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",101.62,100.57,100.64,-0.42,19300,{"date":843,"open":844,"high":845,"low":826,"close":826,"change":20,"percent_change":20,"volume":846,"transactions":9,"vwap":826},"2026-06-16",101.27,101.599,17800,{"date":848,"open":849,"high":849,"low":850,"close":826,"change":851,"percent_change":388,"volume":852,"transactions":9,"vwap":826},"2026-06-15",101.99,100.923,0.527,21700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",99.85,101.050003,99.66,100.533,0.433,0.43,101300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",98.15,100.2,97.88,100.099998,2.81,2.89,39800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",97.92,99,97.28,97.29,-1.25,-1.27,28900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":104,"percent_change":104,"volume":886,"transactions":9,"vwap":885},"2026-06-09",99.61,99.705,97.182,98.54,89600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":623,"volume":894,"transactions":9,"vwap":892},"2026-06-08",98.569,98.918,98.275,98.48,0.62,24600,{"date":896,"open":773,"high":773,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",97.75,97.86,-2.484,-2.48,23600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":129,"volume":909,"transactions":9,"vwap":907},"2026-06-04",100.13,100.47,99.948,100.344,0.774,20600,{"date":911,"open":912,"high":865,"low":913,"close":914,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-03",100.11,99.56,99.57,-0.89,22800,{"date":918,"open":919,"high":920,"low":919,"close":801,"change":921,"percent_change":921,"volume":922,"transactions":9,"vwap":801},"2026-06-02",99.67,100.48,0.65,39400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",99.25,100.111,99.057999,99.81,-0.35,32500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":557,"percent_change":557,"volume":937,"transactions":9,"vwap":936},"2026-05-29",100.255,100.634,100.089996,100.16,20200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":453,"percent_change":453,"volume":944,"transactions":9,"vwap":943},"2026-05-28",99.48,100.388,99.34,99.94,22400,{"date":946,"open":936,"high":947,"low":948,"close":949,"change":678,"percent_change":678,"volume":950,"transactions":9,"vwap":949},"2026-05-27",100.185,99.8,100.019997,24400,{"date":952,"open":867,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",100.445,100,100.21,0.94,0.95,58700,{"date":960,"open":942,"high":961,"low":962,"close":963,"change":929,"percent_change":929,"volume":834,"transactions":9,"vwap":963},"2026-05-22",99.649,99.19,99.27,{"date":965,"open":966,"high":803,"low":966,"close":802,"change":134,"percent_change":967,"volume":968,"transactions":9,"vwap":802},"2026-05-21",98.35,0.67,30000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",97.54,99.2,98.96,1.43,1.47,30400,{"date":978,"open":979,"high":873,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",97.66,97.26,97.53,-0.54,-0.55,13800,{"date":986,"open":866,"high":987,"low":988,"close":989,"change":990,"percent_change":134,"volume":991,"transactions":9,"vwap":989},"2026-05-18",98.25,97.32,98.07,0.64,104800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",97.57,97.65,97.14,97.43,-1.565,-1.58,94000,{"date":1002,"open":1003,"high":794,"low":1004,"close":811,"change":1005,"percent_change":207,"volume":1006,"transactions":9,"vwap":811},"2026-05-14",98.99,98.97,-0.145,18100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",98.57,99.28,99.14,0.354,0.36,35400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",98.69,98.93,98.040001,98.786,-0.604,-0.61,18900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":238,"percent_change":238,"volume":1030,"transactions":9,"vwap":1029},"2026-05-11",99.47,99.5,99.089996,99.39,42100,{"date":1032,"open":1028,"high":1033,"low":1004,"close":794,"change":1034,"percent_change":34,"volume":1035,"transactions":9,"vwap":794},"2026-05-08",99.84,0.72,23700,{"date":1037,"open":1038,"high":727,"low":1039,"close":1040,"change":1041,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",100.39,98.542,98.7,-1.49,20900,{"date":1044,"open":1045,"high":725,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",100.53,99.785,100.19,2.4,2.45,190600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",97.34,97.83,97.125,97.79,1.23,1.27,123000,{"date":1061,"open":875,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",97.63,96.255,96.56,-1.255,-1.28,39700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":929,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",98.080002,98.49,97.77,97.815,-0.345,54200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",97.33,98.31,96.9,98.16,2.54,2.66,31700,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":318,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",96.19,95.44,95.62,-0.925,44900,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1074,"percent_change":197,"volume":1097,"transactions":9,"vwap":1096},"2026-04-28",97.019997,96.22,96.545,25300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":356,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",97.39,97.48,96.88,96.89,-0.51,33400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":34,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",97.040001,97.4,96.715,0.71,24000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":318,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-23",97.35,97.605,95.83,96.69,-0.98,73900,{"date":1122,"open":1123,"high":1123,"low":1124,"close":995,"change":1125,"percent_change":124,"volume":1126,"transactions":9,"vwap":995},"2026-04-22",97.9,97.17,0.39,121700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":980,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":980},"2026-04-21",98.78,98.84,97.084999,-1.9,-1.92,40700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",98.95,99.18,98.645,99.16,-0.57,107800,{"date":1144,"open":802,"high":800,"low":1145,"close":733,"change":1058,"percent_change":1146,"volume":1147,"transactions":9,"vwap":733},"2026-04-17",98.55,1.29,62100,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",98.79,98.13,98.46,-0.3,36800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":827,"percent_change":827,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",98.654,98.83,98.42,98.76,31100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":129,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",98.47,99.11,98.92,0.79,1556900,{"date":1170,"open":1118,"high":1171,"low":1172,"close":1173,"change":480,"percent_change":707,"volume":784,"transactions":9,"vwap":1173},"2026-04-13",98.18,96.543,98.14,{"date":1175,"open":979,"high":1176,"low":1177,"close":1178,"change":479,"percent_change":622,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",97.98,97.223,97.56,13200,{"date":1181,"open":1118,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",97.665,96.475,97.36,-0.27,-0.28,26600,{"date":1189,"open":1123,"high":1123,"low":1102,"close":1062,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1062},"2026-04-08",3.46,3.67,38100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",93.83,94.3,92.73,94.17,-0.1,-0.11,55800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":376,"percent_change":736,"volume":1208,"transactions":9,"vwap":1207},"2026-04-06",94.38,94.4,93.725,94.27,28700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":208,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",92.059998,93.88,92.050003,93.82,-0.48,154700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1207,"change":1222,"percent_change":63,"volume":1223,"transactions":9,"vwap":1207},"2026-04-01",94.32,95.36,93.84,0.84,101000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",92,93.46,91.707,93.43,2.87,3.17,31800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":613,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",91.19,91.5,90.21,90.56,0.037,1886300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",91.019997,91.4,90.285,90.523,-0.788,-0.86,35600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",91.99,92.764,91.311,-1.959,-2.1,25800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",93.48,93.61,92.725,93.27,1.32,1.44,90600,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":366,"percent_change":355,"volume":1272,"transactions":9,"vwap":1271},"2026-03-24",91.010002,92.45,91.95,84100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",91.91,93.34,91.41,92.12,1.99,2.21,113600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",92.38,92.6,89.765,90.13,-2.68,-2.89,92100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":405,"percent_change":1186,"volume":1297,"transactions":9,"vwap":1296},"2026-03-19",91.66,93.385,91.28,92.81,169200,{"date":1299,"open":1300,"high":1196,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",94.14,93.07,-1.645,-1.74,22100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":443,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",95.21,95.33,94.715,0.26,31300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-16",94.089996,94.592,93.96,94.47,1.7,1.83,19200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-13",94,94.49,92.57,92.77,-1.18,-1.26,178600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1303,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",94.57,94.63,93.495,93.95,-1.66,195600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1104,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",95.38,95.715,94.928,95.61,-0.53,116800,{"date":1347,"open":1348,"high":997,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",96.47,95.895,96.12,0.15,0.16,28800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1167,"percent_change":229,"volume":1359,"transactions":9,"vwap":1357},"2026-03-09",93.71,95.97,92.91,45500,{"date":1361,"open":1204,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":278,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",95.54,93.832,95.18,-0.66,141100,{"date":1368,"open":1369,"high":1118,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",96.2,94.8,95.84,-1.76,-1.8,71000,{"date":1376,"open":1377,"high":1054,"low":1378,"close":1379,"change":760,"percent_change":86,"volume":1380,"transactions":9,"vwap":1379},"2026-03-04",97.15,96.83,97.6,74600,{"date":1382,"open":1383,"high":1384,"low":1219,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-03",96,96.84,96.61,-3.269,-3.27,575900,{"date":1390,"open":954,"high":1391,"low":874,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-02",100.025002,99.879,-1.581,-1.56,85000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":524,"percent_change":524,"volume":1402,"transactions":9,"vwap":1401},"2026-02-27",101.64,101.87,101.305,101.46,19800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1405,"change":1153,"percent_change":218,"volume":1408,"transactions":9,"vwap":1405},"2026-02-26",101.44,101.67,100.85,33100,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":18,"percent_change":86,"volume":1413,"transactions":9,"vwap":1412},"2026-02-25",101,101.74,17500,{"date":1415,"open":800,"high":1416,"low":954,"close":1417,"change":119,"percent_change":119,"volume":1418,"transactions":9,"vwap":1417},"2026-02-24",100.8,100.71,28600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":801,"change":1424,"percent_change":1424,"volume":1425,"transactions":9,"vwap":801},"2026-02-23",100.78,100.89,100.12,-0.25,40600,{"date":1427,"open":733,"high":1428,"low":733,"close":1417,"change":967,"percent_change":967,"volume":1429,"transactions":9,"vwap":1417},"2026-02-20",100.918,49200,{"date":1431,"open":1432,"high":782,"low":1432,"close":782,"change":20,"percent_change":20,"volume":1433,"transactions":9,"vwap":782},"2026-02-19",99.46,27100,{"date":1435,"open":865,"high":1436,"low":1437,"close":782,"change":109,"percent_change":109,"volume":1438,"transactions":9,"vwap":782},"2026-02-18",100.72,99.974,33800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":297,"percent_change":297,"volume":1444,"transactions":9,"vwap":1442},"2026-02-17",99.95,100.050003,98.845,106700,{"date":1446,"open":795,"high":801,"low":1432,"close":801,"change":736,"percent_change":736,"volume":1447,"transactions":9,"vwap":801},"2026-02-13",161500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",101.19,99.737,99.98,-0.92,-0.91,28200,{"date":1457,"open":1458,"high":856,"low":817,"close":1459,"change":49,"percent_change":49,"volume":1460,"transactions":9,"vwap":1459},"2026-02-11",100.87,100.9,56600,{"date":1462,"open":1463,"high":1464,"low":800,"close":727,"change":1465,"percent_change":1465,"volume":1466,"transactions":9,"vwap":727},"2026-02-10",101.59,101.7,0.29,94200,{"date":1468,"open":1469,"high":904,"low":1470,"close":1423,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1423},"2026-02-09",99.050003,98.98,1.645,1.67,183500,{"date":1475,"open":1109,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",98.51,97.059998,98.475,1.865,1.93,67200,{"date":1483,"open":1484,"high":1377,"low":1485,"close":1385,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1385},"2026-02-05",96.71,96.3,-1.1,-1.13,30300,{"date":1490,"open":1491,"high":1492,"low":1115,"close":1493,"change":479,"percent_change":622,"volume":1494,"transactions":9,"vwap":1493},"2026-02-04",98.23,98.365,97.71,26800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":228,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",97.22,97.94,96.7,97.51,0.27,27800,{"date":1504,"open":1385,"high":1505,"low":1385,"close":1506,"change":1507,"percent_change":1508,"volume":886,"transactions":9,"vwap":1506},"2026-02-02",97.45,97.24,0.509,0.53,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-30",97.37,97.52,96.372,96.731,-1.319,-1.35,37300,{"date":1519,"open":1520,"high":1521,"low":1102,"close":1522,"change":289,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-29",98.12,98.28,98.050003,0.92,27400,{"date":1526,"open":1527,"high":979,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":916,"transactions":9,"vwap":1529},"2026-01-28",97.55,96.974,97.16,-1.07,-1.09,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1491,"change":1536,"percent_change":1537,"volume":1035,"transactions":9,"vwap":1491},"2026-01-27",97.72,98.29,1.45,1.5,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":124,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-26",96.98,97.044998,96.708,96.78,0.42,36200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":376,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-23",95.67,96.45,95.405,96.38,0.47,79000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":967,"percent_change":444,"volume":1560,"transactions":9,"vwap":1559},"2026-01-22",95.73,96.11,95.58,95.93,131200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-21",94.73,95.43,94.24,95.26,1.1,1.17,28400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":820,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-20",94.99,95.019997,94.099998,94.16,-1.78,361700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":622,"percent_change":557,"volume":1584,"transactions":9,"vwap":1583},"2026-01-16",95.66,95.88,95.548,95.87,20700,{"date":1586,"open":1371,"high":1587,"low":1588,"close":1580,"change":20,"percent_change":20,"volume":1589,"transactions":9,"vwap":1580},"2026-01-15",95.99,95.53,51000,{"date":1591,"open":1362,"high":1580,"low":1592,"close":1580,"change":1593,"percent_change":1125,"volume":1455,"transactions":9,"vwap":1580},"2026-01-14",95.3,0.375,{"date":1595,"open":1089,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1215,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",95.63,95.065002,95.285,-0.455,28100,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":967,"volume":1311,"transactions":9,"vwap":1604},"2026-01-12",95.25,95.74,0.635,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":957,"volume":1612,"transactions":9,"vwap":1610},"2026-01-09",94.55,95.11,95.105,0.895,40100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-08",93.93,94.29,93.868,94.21,0.124,0.13,39500,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",94.53,94.029999,94.085999,-0.545,-0.58,93200,{"date":1631,"open":1332,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1013,"volume":1418,"transactions":9,"vwap":1634},"2026-01-06",94.735,94.417,94.631,0.341,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1616,"change":86,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1616},"2026-01-05",93.62,94.479,93.58,1.09,43800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1263,"change":1111,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1263},"2026-01-02",93.63,92.88,0.77,50800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":454,"percent_change":1424,"volume":1654,"transactions":9,"vwap":1653},"2025-12-31",92.98,92.33,92.56,43700,{"date":1656,"open":1358,"high":1657,"low":1658,"close":1658,"change":516,"percent_change":1351,"volume":1659,"transactions":9,"vwap":1658},"2025-12-30",93.18,92.79,41800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-29",93.080002,93.45,92.51,92.65,-1.55,-1.65,56500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1671,"change":1501,"percent_change":1465,"volume":1674,"transactions":9,"vwap":1671},"2025-12-26",94.2,94.23,93.92,25400,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1615,"change":109,"percent_change":109,"volume":1679,"transactions":9,"vwap":1615},"2025-12-24",94.22,93.77,17300,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":633,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-23",93.52,93.959,93.94,0.6,42900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":144,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-22",93.21,93.38,92.995,0.41,32100,{"date":1695,"open":1325,"high":1263,"low":1325,"close":1696,"change":1697,"percent_change":893,"volume":1304,"transactions":9,"vwap":1696},"2025-12-19",93,0.57,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":623,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-18",92.44,92.92,92.175,92.43,0.69,47100,{"date":1707,"open":1708,"high":1325,"low":1709,"close":1710,"change":1711,"percent_change":585,"volume":1712,"transactions":9,"vwap":1710},"2025-12-17",92.53,91.658,91.8,-0.65,118600,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1270,"change":983,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1270},"2025-12-16",93.3,92.099998,-0.59,81100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1696,"change":1508,"percent_change":1697,"volume":1724,"transactions":9,"vwap":1696},"2025-12-15",93.010002,93.33,92.671,103900,{"date":1726,"open":1651,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1104,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",93.031998,92.089996,92.47,-0.47,76300,{"date":1733,"open":1653,"high":1734,"low":1735,"close":1736,"change":134,"percent_change":1034,"volume":1737,"transactions":9,"vwap":1736},"2025-12-11",93.019997,92.35,92.94,124200,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":114,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",91.13,92.3,92.28,1.24,20000,{"date":1746,"open":1213,"high":1716,"low":1740,"close":1747,"change":827,"percent_change":355,"volume":944,"transactions":9,"vwap":1747},"2025-12-09",91.15,{"date":1749,"open":1750,"high":1751,"low":1740,"close":1752,"change":345,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-08",91.6,91.7,91.31,-0.43,22600,{"date":1756,"open":1757,"high":1728,"low":1758,"close":1751,"change":109,"percent_change":109,"volume":1759,"transactions":9,"vwap":1751},"2025-12-05",92.040001,91.54,78300,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":149,"percent_change":144,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",91.98,91.55,91.71,103700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":990,"volume":1773,"transactions":9,"vwap":1771},"2025-12-03",91.059998,91.39,90.67,91.36,0.584,85600,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":622,"volume":1780,"transactions":9,"vwap":1778},"2025-12-02",91.11,90.525,90.776,0.186,60400,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":185,"volume":1787,"transactions":9,"vwap":1785},"2025-12-01",91.12,90.515,90.59,-0.416,75500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1012,"percent_change":1125,"volume":1794,"transactions":9,"vwap":1793},"2025-11-28",90.84,91.029999,90.557,91.0059967,10000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":327,"volume":1802,"transactions":9,"vwap":1800},"2025-11-26",90.27,90.79,89.74,90.652,0.992,25700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":538,"volume":1809,"transactions":9,"vwap":1806},"2025-11-25",88.93,89.66,88.53,1.06,21000,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":510,"percent_change":1815,"volume":879,"transactions":9,"vwap":1814},"2025-11-24",88.2,88.725,88.6,0.19,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1058,"percent_change":1822,"volume":1802,"transactions":9,"vwap":1821},"2025-11-21",87.88,88.62,87.52,88.43,1.46,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-20",88.98,89.050003,86.873,87.16,-1.214,-1.37,36600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1786,"percent_change":1730,"volume":1838,"transactions":9,"vwap":1837},"2025-11-19",88.45,88.698,88.049004,88.374,18300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":248,"percent_change":1845,"volume":1418,"transactions":9,"vwap":1844},"2025-11-18",88.57,89.287,87.91,88.79,-0.63,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-17",90.080002,90.255,89.18,89.35,-1.285,-1.42,51100,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-14",90.22,90.878,90.635,-0.295,-0.32,25000,{"date":1864,"open":1762,"high":1762,"low":1865,"close":1866,"change":752,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-13",90.72,90.93,-1.11,129000,{"date":1870,"open":1758,"high":1871,"low":1758,"close":1271,"change":129,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1271},"2025-11-12",92.11,0.86,164500,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":17,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-11",90.91,91.43,91.17,0.37,20100,{"date":1882,"open":1237,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1568,"volume":1304,"transactions":9,"vwap":1883},"2025-11-10",90.83,90.059998,1.05,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1544,"percent_change":1552,"volume":1891,"transactions":9,"vwap":1889},"2025-11-07",89.21,89.78,88.8,23100,{"date":1893,"open":1889,"high":1889,"low":1894,"close":1895,"change":813,"percent_change":307,"volume":1494,"transactions":9,"vwap":1895},"2025-11-06",89.14,89.36,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1167,"volume":1902,"transactions":9,"vwap":1900},"2025-11-05",89.15,89.86,89.7,0.699,24900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-04",89.080002,89.55,88.985,89.00099945,-1.069,-1.19,18700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":650,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-03",90.040001,90.07,89.57,0.08,32800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":238,"percent_change":238,"volume":1668,"transactions":9,"vwap":1924},"2025-10-31",90.010002,90.15,89.63,90,{"date":1926,"open":1287,"high":1927,"low":1928,"close":1929,"change":307,"percent_change":840,"volume":1930,"transactions":9,"vwap":1929},"2025-10-30",90.469,89.975,90.029999,17600,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-29",91.3,90.24,90.41,-0.73,-0.8,26300,{"date":1940,"open":1941,"high":1942,"low":1790,"close":1943,"change":524,"percent_change":524,"volume":1944,"transactions":9,"vwap":1943},"2025-10-28",91.25,91.38,91.14,29900,{"date":1946,"open":1943,"high":1943,"low":1947,"close":1783,"change":1605,"percent_change":444,"volume":1433,"transactions":9,"vwap":1783},"2025-10-27",90.78,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":228,"volume":1955,"transactions":9,"vwap":1953},"2025-10-24",90.57,90.64,90.099998,90.485,0.255,22300,{"date":1957,"open":1884,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-23",90.395,89.96,90.23,0.46,0.51,50100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":365,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-22",89.72,89.895,89.29,89.77,-0.07,18800,{"date":1973,"open":1922,"high":1922,"low":1974,"close":1975,"change":1976,"percent_change":1937,"volume":1977,"transactions":9,"vwap":1975},"2025-10-21",89.779,89.83,-0.725,18500,{"date":1979,"open":1980,"high":1798,"low":1287,"close":1981,"change":1982,"percent_change":229,"volume":958,"transactions":9,"vwap":1981},"2025-10-20",90.36,90.555,0.745,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1989,"volume":841,"transactions":9,"vwap":1988},"2025-10-17",89.71,89.89,89.225,89.81,-0.02,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1975,"change":1125,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1975},"2025-10-16",89.98,90.189,89.45,0.44,31200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1552,"percent_change":1508,"volume":2003,"transactions":9,"vwap":2002},"2025-10-15",89.49,89.68,88.9,89.44,28000,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":144,"percent_change":860,"volume":1744,"transactions":9,"vwap":2008},"2025-10-14",88,89.178,88.97,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":24,"percent_change":2015,"volume":1862,"transactions":9,"vwap":2014},"2025-10-13",88.22,88.71,87.99,88.59,0.91,{"date":2017,"open":1850,"high":1850,"low":2018,"close":2019,"change":820,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-10",87.688,87.79,-1.91,45400,{"date":2023,"open":1980,"high":1980,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-09",89.285,89.5,-0.76,-0.84,26400,{"date":2030,"open":2031,"high":2032,"low":1921,"close":2033,"change":1310,"percent_change":1465,"volume":2034,"transactions":9,"vwap":2033},"2025-10-08",90.25,90.31,90.26,19500,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1924,"change":2039,"percent_change":1454,"volume":2040,"transactions":9,"vwap":1924},"2025-10-07",90.48,89.938,-0.826,16500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":119,"volume":2048,"transactions":9,"vwap":2046},"2025-10-06",90.74,90.99,90.688,90.826,0.226,44000,{"date":2050,"open":2051,"high":2052,"low":1245,"close":2053,"change":24,"percent_change":289,"volume":2054,"transactions":9,"vwap":2053},"2025-10-03",90.51,90.679,90.6,33600,{"date":2056,"open":2057,"high":2057,"low":1968,"close":2058,"change":1352,"percent_change":387,"volume":1569,"transactions":9,"vwap":2058},"2025-10-02",89.99,89.8,{"date":2060,"open":2002,"high":1988,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-01",89.365,89.64,0.09,0.1,63900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1906,"change":1125,"percent_change":1995,"volume":2071,"transactions":9,"vwap":1906},"2025-09-30",89.16,89.695,89.029999,23400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2068,"change":860,"percent_change":736,"volume":2077,"transactions":9,"vwap":2068},"2025-09-29",89.2,89.32,88.94,23500,{"date":2079,"open":2080,"high":1890,"low":2081,"close":2082,"change":1962,"percent_change":480,"volume":2083,"transactions":9,"vwap":2082},"2025-09-26",88.54,88.36,88.73,19000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2011,"change":983,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2011},"2025-09-25",88.17,88.221,87.817,-0.62,22900,{"date":2092,"open":1805,"high":2093,"low":2094,"close":2095,"change":1141,"percent_change":2096,"volume":1584,"transactions":9,"vwap":2095},"2025-09-24",89.099998,88.63,88.77,-0.64,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":104,"percent_change":650,"volume":1232,"transactions":9,"vwap":2102},"2025-09-23",89.6,89.748,89.144,89.34,{"date":2104,"open":1898,"high":2102,"low":1844,"close":2105,"change":1501,"percent_change":288,"volume":958,"transactions":9,"vwap":2105},"2025-09-22",89.28,{"date":2107,"open":2108,"high":2108,"low":1890,"close":2109,"change":1599,"percent_change":1104,"volume":737,"transactions":9,"vwap":2109},"2025-09-19",89.52,89.010002,{"date":2111,"open":1916,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":783,"volume":769,"transactions":9,"vwap":2114},"2025-09-18",91.674,88.892,89.465,0.275,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1153,"percent_change":813,"volume":2122,"transactions":9,"vwap":2121},"2025-09-17",89.41,89.783,88.855,89.19,27200,{"date":2124,"open":2125,"high":2126,"low":1888,"close":1999,"change":218,"percent_change":1861,"volume":1971,"transactions":9,"vwap":1999},"2025-09-16",89.54,89.725,{"date":2128,"open":1906,"high":1889,"low":2129,"close":1889,"change":156,"percent_change":229,"volume":2130,"transactions":9,"vwap":1889},"2025-09-15",89.347,29200,{"date":2132,"open":2133,"high":1898,"low":2134,"close":2135,"change":434,"percent_change":208,"volume":2077,"transactions":9,"vwap":2135},"2025-09-12",89.089996,88.875,89.040001,{"date":2137,"open":2076,"high":2138,"low":2139,"close":2002,"change":2015,"percent_change":18,"volume":2140,"transactions":9,"vwap":2002},"2025-09-11",89.51,88.91,19700,{"date":2142,"open":2143,"high":1890,"low":2144,"close":1807,"change":524,"percent_change":524,"volume":2145,"transactions":9,"vwap":1807},"2025-09-10",88.75,88.367,30700,{"date":2147,"open":2148,"high":1807,"low":2149,"close":2150,"change":277,"percent_change":405,"volume":2151,"transactions":9,"vwap":2150},"2025-09-09",88.47,88.217,88.51,23200,{"date":2153,"open":2154,"high":1890,"low":2155,"close":2156,"change":2157,"percent_change":1872,"volume":1944,"transactions":9,"vwap":2156},"2025-09-08",88.56,88.33,88.745,0.755,{"date":2159,"open":2160,"high":1834,"low":2161,"close":2013,"change":1879,"percent_change":1544,"volume":2162,"transactions":9,"vwap":2013},"2025-09-05",88.35,87.7,34900,{"date":2164,"open":2165,"high":2166,"low":1828,"close":2167,"change":633,"percent_change":990,"volume":2168,"transactions":9,"vwap":2167},"2025-09-04",87.3,87.63,87.62,29000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1351,"percent_change":510,"volume":2140,"transactions":9,"vwap":2174},"2025-09-03",86.9,87.067001,86.602,87.059998,{"date":2176,"open":1828,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":968,"transactions":9,"vwap":2179},"2025-09-02",87.21,86.080002,86.91,-0.72,-0.82,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2166,"change":425,"percent_change":840,"volume":916,"transactions":9,"vwap":2166},"2025-08-29",87.56,87.71,87.355,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2006,"change":1125,"percent_change":376,"volume":1014,"transactions":9,"vwap":2006},"2025-08-28",87.84,88.34,87.717,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":678,"percent_change":2198,"volume":1232,"transactions":9,"vwap":2197},"2025-08-27",87.4,87.69,87.057999,87.61,-0.22,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-26",87.57,87.8,87.48,0.03,20300,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1531,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-25",88.95,87.72,87.77,-1.23,33200,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-22",87.83,88.998,88.86,1.36,1.55,15900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1141,"volume":2228,"transactions":9,"vwap":2226},"2025-08-21",87.59,87.67,87.33,87.5,-0.5,59100,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2006,"change":557,"percent_change":119,"volume":1659,"transactions":9,"vwap":2006},"2025-08-20",88.059998,87.632,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":238,"percent_change":238,"volume":2239,"transactions":9,"vwap":2238},"2025-08-19",88.010002,88.089996,87.602,87.78,53100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":238,"volume":1996,"transactions":9,"vwap":2245},"2025-08-18",87.74,87.818,87.53,87.81,-0.024,{"date":2248,"open":2185,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":49,"volume":1042,"transactions":9,"vwap":2251},"2025-08-15",87.87,87.555,87.834,0.424,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1199,"percent_change":1200,"volume":2259,"transactions":9,"vwap":2258},"2025-08-14",87.089996,87.43,87.029999,87.41,30600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":736,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-13",87.36,87.51,87.11,0.55,42600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2257,"change":18,"percent_change":538,"volume":1977,"transactions":9,"vwap":2257},"2025-08-12",86.29,87.040001,86.282,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1861,"percent_change":425,"volume":2278,"transactions":9,"vwap":2277},"2025-08-11",86.099998,86.161,85.822,86,72000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":376,"percent_change":388,"volume":2285,"transactions":9,"vwap":2284},"2025-08-08",86.19,86.428,85.976,86.32,11400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1872,"volume":2293,"transactions":9,"vwap":2291},"2025-08-07",85.96,86.07,85.4,85.87,0.729,11700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":623,"volume":2301,"transactions":9,"vwap":2299},"2025-08-06",84.95,85.274,84.89,85.141,0.531,21800,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":894,"transactions":9,"vwap":2306},"2025-08-05",84.81,84.27,84.61,0.095,0.11,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1264,"volume":1674,"transactions":9,"vwap":2314},"2025-08-04",84.37,84.55,84.2,84.515,1.105,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":307,"percent_change":208,"volume":2321,"transactions":9,"vwap":2320},"2025-08-01",83.89,82.912,83.41,33000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1453,"percent_change":1531,"volume":2327,"transactions":9,"vwap":2326},"2025-07-31",84.91,83.555,83.79,59700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":425,"percent_change":1753,"volume":2334,"transactions":9,"vwap":2333},"2025-07-30",84.86,85.11,84.16,84.71,62900,{"date":2336,"open":2337,"high":2290,"low":2338,"close":2339,"change":196,"percent_change":296,"volume":2340,"transactions":9,"vwap":2339},"2025-07-29",85.38,84.913,85.080002,26900,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1516,"volume":2347,"transactions":9,"vwap":2345},"2025-07-28",85.78,84.96,85.2,-1.17,65000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":366,"percent_change":415,"volume":1035,"transactions":9,"vwap":2353},"2025-07-25",85.88,86.41,85.84,86.37,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1141,"percent_change":1711,"volume":2359,"transactions":9,"vwap":2358},"2025-07-24",86.7,86.899,86.54,20500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2264,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2264},"2025-07-23",86.53,87.14,86.28,1.84,2.16,30800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":633,"percent_change":134,"volume":1311,"transactions":9,"vwap":2373},"2025-07-22",85.029999,85.3,84.67,85.27,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2333,"change":124,"percent_change":1552,"volume":2379,"transactions":9,"vwap":2333},"2025-07-21",84.83,85.18,84.52,438700,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1424,"percent_change":1153,"volume":1042,"transactions":9,"vwap":2384},"2025-07-18",84.93,84.202,84.31,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":228,"volume":2392,"transactions":9,"vwap":2390},"2025-07-17",84.089996,84.578,84.049004,84.56,0.235,49700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1508,"volume":2400,"transactions":9,"vwap":2398},"2025-07-16",84.11,84.41,83.474,84.325,0.445,31600,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1453,"volume":2407,"transactions":9,"vwap":2405},"2025-07-15",84.7,83.62,83.88,-0.78,191700,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":365,"volume":2414,"transactions":9,"vwap":2412},"2025-07-14",84.14,84.769,84.66,-0.05,28500,{"date":2416,"open":2417,"high":2417,"low":2390,"close":2333,"change":2418,"percent_change":336,"volume":2419,"transactions":9,"vwap":2333},"2025-07-11",84.84,-0.74,175200,{"date":2421,"open":2371,"high":2422,"low":2423,"close":2424,"change":1989,"percent_change":1989,"volume":2425,"transactions":9,"vwap":2424},"2025-07-10",85.53,85.019997,85.45,83700,{"date":2427,"open":2428,"high":2429,"low":2324,"close":2429,"change":2430,"percent_change":1034,"volume":2321,"transactions":9,"vwap":2429},"2025-07-09",85.010002,85.47,0.607,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-08",84.76,84.92,84.099998,84.863,0.453,0.54,47800,{"date":2441,"open":2428,"high":2428,"low":2442,"close":2396,"change":1453,"percent_change":69,"volume":2443,"transactions":9,"vwap":2396},"2025-07-07",83.98,41000,{"date":2445,"open":2446,"high":2447,"low":2382,"close":2448,"change":1989,"percent_change":1989,"volume":2449,"transactions":9,"vwap":2448},"2025-07-03",85.5,85.518,85.33,36500,{"date":2451,"open":2382,"high":2452,"low":2453,"close":2452,"change":1593,"percent_change":1995,"volume":1996,"transactions":9,"vwap":2452},"2025-07-02",85.35,84.29,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-01",85.26,84.64,84.975,-1.195,-1.39,18600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1962,"percent_change":1685,"volume":1232,"transactions":9,"vwap":2467},"2025-06-30",85.7,86.38,85.422,86.17,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1111,"percent_change":1222,"volume":2474,"transactions":9,"vwap":2473},"2025-06-27",85.73,86.089996,85.44,85.66,48900,{"date":2476,"open":2296,"high":2477,"low":2478,"close":2296,"change":1982,"percent_change":462,"volume":1754,"transactions":9,"vwap":2296},"2025-06-26",85.24,84.491,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1845,"volume":1902,"transactions":9,"vwap":2483},"2025-06-25",84.72,83.91,84.205,-0.535,{"date":2486,"open":2487,"high":2488,"low":2332,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-24",84.44,84.835,84.74,0.96,1.15,17100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":990,"percent_change":1647,"volume":2498,"transactions":9,"vwap":2496},"2025-06-23",82.79,83.78,82.45,26100,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":415,"percent_change":584,"volume":1097,"transactions":9,"vwap":2503},"2025-06-20",85.49,82.87,83.14,{"date":2505,"open":2313,"high":2506,"low":2507,"close":2507,"change":185,"percent_change":983,"volume":2508,"transactions":9,"vwap":2507},"2025-06-18",85.48,83.34,15500,{"date":2510,"open":2511,"high":2333,"low":2512,"close":2513,"change":2514,"percent_change":346,"volume":1494,"transactions":9,"vwap":2513},"2025-06-17",84.53,83.545,83.8,-0.95,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1125,"volume":958,"transactions":9,"vwap":2520},"2025-06-16",85.16,85.46,84.6,84.75,0.33,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1006,"transactions":9,"vwap":2527},"2025-06-13",84.46,84.85,84.18,84.42,-0.99,-1.16,{"date":2531,"open":2532,"high":2501,"low":2533,"close":2534,"change":623,"percent_change":156,"volume":2535,"transactions":9,"vwap":2534},"2025-06-12",85.28,84.94,85.41,22200,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":516,"percent_change":510,"volume":1187,"transactions":9,"vwap":2540},"2025-06-11",88.85,84.51,84.78,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2457,"change":613,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2457},"2025-06-10",85.059998,84.539,0.05,101100,{"date":2548,"open":2549,"high":2382,"low":2550,"close":2519,"change":104,"percent_change":650,"volume":2551,"transactions":9,"vwap":2519},"2025-06-09",84.65,84.34,162600,{"date":2553,"open":2481,"high":2324,"low":2554,"close":2555,"change":20,"percent_change":20,"volume":2556,"transactions":9,"vwap":2555},"2025-06-06",84.45,84.54,22500,{"date":2558,"open":2403,"high":2559,"low":2560,"close":2555,"change":20,"percent_change":20,"volume":2561,"transactions":9,"vwap":2555},"2025-06-05",84.735,84.157,18400,{"date":2563,"open":2564,"high":2520,"low":2565,"close":2555,"change":17,"percent_change":124,"volume":1187,"transactions":9,"vwap":2555},"2025-06-04",84.49,84.32,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2313,"change":2571,"percent_change":1141,"volume":1679,"transactions":9,"vwap":2313},"2025-06-03",84.22,84.24,83.68,-0.485,{"date":2573,"open":2574,"high":2324,"low":2575,"close":2576,"change":2577,"percent_change":2490,"volume":1911,"transactions":9,"vwap":2576},"2025-06-02",84.15,83.912,84.685,0.805,{"date":2579,"open":2513,"high":2580,"low":2581,"close":2405,"change":1815,"percent_change":2582,"volume":1744,"transactions":9,"vwap":2405},"2025-05-30",83.94,83.15,0.23,{"date":2584,"open":2405,"high":2405,"low":2585,"close":2586,"change":1501,"percent_change":139,"volume":2587,"transactions":9,"vwap":2586},"2025-05-29",83.26,83.69,15300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2514,"percent_change":1487,"volume":2594,"transactions":9,"vwap":2593},"2025-05-28",83.52,83.59,83.16,83.42,34300,{"date":2596,"open":2597,"high":2311,"low":2598,"close":2311,"change":2491,"percent_change":2599,"volume":2301,"transactions":9,"vwap":2311},"2025-05-27",84.17,84.0049973,1.38,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":1013,"percent_change":860,"volume":1413,"transactions":9,"vwap":2603},"2025-05-23",82.18,83.22,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":365,"percent_change":1970,"volume":1569,"transactions":9,"vwap":2609},"2025-05-22",82.77,83.029999,82.319,82.86,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1104,"percent_change":1022,"volume":1134,"transactions":9,"vwap":2615},"2025-05-21",83.32,83.75,82.792,82.92,{"date":2617,"open":2581,"high":2590,"low":2618,"close":2619,"change":1995,"percent_change":1508,"volume":2620,"transactions":9,"vwap":2619},"2025-05-20",83.132,83.43,21300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":24,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-19",82.29,82.99,82.211,0.97,1826800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1199,"percent_change":196,"volume":2634,"transactions":9,"vwap":2633},"2025-05-16",82.15,82.38,81.8,82.19,18200,{"date":2636,"open":2637,"high":2623,"low":2638,"close":2623,"change":42,"percent_change":1057,"volume":2639,"transactions":9,"vwap":2623},"2025-05-15",81.87,81.050003,16800,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":208,"percent_change":983,"volume":834,"transactions":9,"vwap":2644},"2025-05-14",81.71,81.057999,81.29,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":622,"percent_change":1310,"volume":1880,"transactions":9,"vwap":2650},"2025-05-13",81.33,81.81,81.228,81.74,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2654,"change":139,"percent_change":1125,"volume":2340,"transactions":9,"vwap":2654},"2025-05-12",81.28,81.53,80.856,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":49,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-09",81.32,80.74,81.21,0.61,10400,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":1424,"percent_change":397,"volume":2668,"transactions":9,"vwap":2667},"2025-05-08",81.42,80.58,80.72,12500,{"date":2670,"open":2671,"high":2671,"low":2667,"close":2672,"change":197,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-07",81.41,80.97,-0.44,12800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2647,"change":366,"percent_change":2680,"volume":1413,"transactions":9,"vwap":2647},"2025-05-06",81.23,81.37,80.86,-0.21,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":557,"percent_change":1501,"volume":2686,"transactions":9,"vwap":2684},"2025-05-05",81.49,81.5,81.080002,25100,{"date":2688,"open":2689,"high":2653,"low":2690,"close":2653,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2653},"2025-05-02",80.98,80.735,1.42,1.78,17900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":678,"percent_change":584,"volume":2700,"transactions":9,"vwap":2699},"2025-05-01",79.73,80.07,79.535,79.86,14000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":524,"percent_change":524,"volume":2706,"transactions":9,"vwap":2704},"2025-04-30",79.69,80.050003,78.99,16600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2063,"percent_change":2308,"volume":2713,"transactions":9,"vwap":2712},"2025-04-29",79.85,80.18,79.75,80.029999,10600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":1685,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-04-28",79.48,79.94,79.29,0.76,21400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1310,"percent_change":2521,"volume":2727,"transactions":9,"vwap":2726},"2025-04-25",78.86,79.36,78.67,79.34,31400,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2731,"change":760,"percent_change":1058,"volume":2700,"transactions":9,"vwap":2731},"2025-04-24",78.33,79.080002,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":149,"percent_change":376,"volume":2738,"transactions":9,"vwap":2737},"2025-04-23",78.5,78.66,77.761,78.089996,14300,{"date":176,"open":2740,"high":2741,"low":2740,"close":2742,"change":480,"percent_change":2743,"volume":2668,"transactions":9,"vwap":2742},77.16,77.83,77.74,0.75]