[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBJP":3,"homepage-market-summary":29,"stock-historical-DBJP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBJP","2026-10-02",{"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},"Xtrackers MSCI Japan Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3474,2.79294,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},118.98,118.5,119.34,117.99,117.11,1.87,1.6,84546.30143,85.24,28690.890657828684,98.9,3852,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},70,22975,8385813.555115,68.5,"2025-04-22",[181,184,193,204,214,225,235,245,255,265,276,286,296,307,318,328,339,350,360,370,380,389,400,410,420,430,439,450,460,471,480,490,500,510,520,531,541,548,556,565,576,586,595,606,616,626,637,647,658,669,679,689,700,710,720,731,742,751,762,773,782,790,797,804,812,821,828,834,841,848,856,864,872,881,888,896,903,909,915,923,932,941,949,955,962,970,977,986,995,1002,1008,1016,1025,1030,1036,1045,1051,1058,1066,1074,1082,1090,1098,1105,1113,1121,1130,1138,1145,1152,1160,1167,1175,1183,1192,1201,1209,1217,1224,1229,1235,1241,1249,1255,1263,1271,1280,1289,1297,1305,1311,1319,1327,1333,1340,1349,1356,1364,1373,1381,1387,1395,1403,1410,1417,1425,1431,1439,1447,1456,1464,1470,1475,1483,1490,1497,1503,1510,1515,1523,1530,1536,1542,1549,1554,1561,1568,1575,1581,1588,1595,1602,1610,1617,1625,1634,1639,1646,1655,1658,1663,1669,1674,1678,1685,1692,1698,1705,1713,1722,1728,1735,1742,1748,1756,1762,1768,1775,1781,1785,1794,1800,1805,1811,1818,1823,1830,1836,1842,1849,1856,1864,1869,1875,1883,1887,1896,1904,1910,1918,1924,1928,1934,1938,1943,1949,1954,1958,1964,1972,1976,1983,1988,1992,1999,2006,2013,2018,2023,2028,2033,2040,2047,2054,2059,2066,2073,2079,2086,2093,2099,2105,2110,2116,2123,2127,2134,2141,2146,2151,2158,2164,2171,2176,2183,2187,2191,2195,2201,2206,2212,2218,2224,2230,2234,2241,2246,2253,2257,2263,2270,2278,2283,2287,2292,2298,2303,2307,2313,2318,2326,2332,2337,2344,2349,2355,2360,2365,2371,2378,2385,2390,2398,2405,2411,2417,2422,2427,2433,2438,2442,2448,2452,2457,2463,2466,2470,2477,2483,2491,2495,2502,2507,2513,2521,2526,2533,2539,2545,2549,2556,2561,2566,2571,2576,2583,2587,2592,2597,2600,2606,2614,2621,2626,2634,2638,2641,2647,2650,2655,2661,2667,2670,2674,2680,2687,2690,2695,2702,2709,2714,2720,2728,2735,2742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},652,118.6436,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",117.62,116.178524,0.51,0.44,67328.782095,718,116.9154,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",117.27,117.7759,116.25,116.6,1.265,1.1,29502.889628,277,116.8817,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",115.77,115.0078,115.335,-0.4925,-0.43,11146.138983,319,115.3005,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",115.59,116,115.4701,115.8275,-1.2553,-1.07,4739.368363,264,115.7952,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",116.34,117.15,117.0828,1.2681,1.09,6237.487823,245,116.7161,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",115.99,115.3092,115.8147,-0.9387,-0.8,5924.590318,242,115.6386,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",117.73,116.46,116.7534,-1.5028,-1.27,11896.32427,279,116.7557,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",117.63,118.44,118.2562,1.2186,1.04,58959.839532,234,117.9454,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",116.74,117.5099,116.4,117.0376,1.4445,1.25,7816.764045,233,116.5455,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",115.94,115.15,115.5931,-0.6661,-0.57,5981.200955,261,115.4941,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":223,"vwap":295},"2026-09-17",116.41,116.69,115.7802,116.2592,1.3345,1.16,7480.814989,116.2404,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",115.26,115.7,114.335,114.9247,0.7194,0.63,7036.763179,215,115.2781,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",114.55,115.82,113.79,114.2053,-0.2947,-0.26,10977.376321,241,114.1726,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":106,"volume":325,"transactions":326,"vwap":327},"2026-09-14",114.61,115.27,114.31,114.5,0.07,10631.036559,253,114.772,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",114.52,115.39,114.26,114.43,1.4586,1.29,11719.837301,247,114.821,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",113.1,113.61,112.815,112.9714,-0.0286,-0.03,10232.838272,309,113.2047,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",113.98,114.04,113,-1.6619,-1.45,14254.3106,288,113.3869,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",115.06,115.3306,114.6619,-1.8547,-1.59,24525.745794,322,114.9983,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",115.44,116.85,116.5166,0.7237,0.62,14116.5965,256,116.6027,{"date":381,"open":298,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":284,"vwap":388},"2026-09-03",115.9527,114.84,115.7929,0.123,0.11,23148.583866,115.0183,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",114.7,116.04,114.42,115.6699,-0.1293,-0.11,18575.800339,337,115.2173,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",115.68,117.2,115.7992,-0.3542,-0.3,30782.183731,273,116.2402,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",117.08,115.55,116.1534,-0.1466,-0.13,27706.983592,228,115.9918,{"date":421,"open":422,"high":403,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",116.91,116.205,116.3,0.5598,0.48,10596.899441,286,116.7365,{"date":431,"open":217,"high":217,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",115.4475,115.7402,0.3607,0.31,4840.480123,216,115.6508,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",115.84,115.9571,115.195,115.3795,-0.1737,-0.15,5656.491893,225,115.4347,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",115.51,115.5532,114.99,0.9276,0.81,8866.474504,358,115.2218,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",114.6696,114.805,114.055,114.6256,-0.0969,-0.08,5769.18742,270,114.5319,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":253,"vwap":479},"2026-08-21",115.08,114.45,114.7225,0.7825,0.69,7094.155959,114.6459,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":263,"vwap":489},"2026-08-20",114.03,114.16,113.56,113.94,0.2597,0.23,5539.922382,113.88,{"date":491,"open":330,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",114.58,113.635,113.6803,-1.7752,-1.54,5462.597397,275,113.9869,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":378,"vwap":509},"2026-08-18",115.65,115.78,115.34,115.4555,-3.2074,-2.7,7009.278654,115.6696,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":243,"vwap":519},"2026-08-17",118.79,118.9708,118.545,118.6629,0.1091,0.09,12159.684539,118.7232,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",118.845,118.85,118.31,118.5538,-0.5035,-0.42,14892.437627,218,118.6042,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",118.42,119.155,119.0573,0.6373,0.54,5323.761674,210,118.851,{"date":542,"open":543,"high":533,"low":543,"close":533,"change":544,"percent_change":545,"volume":546,"transactions":253,"vwap":547},"2026-08-12",117.92,2.1575,1.86,29432.308095,118.2983,{"date":549,"open":550,"high":267,"low":551,"close":552,"change":553,"percent_change":487,"volume":554,"transactions":326,"vwap":555},"2026-08-11",116.55,116.05,116.2625,0.2725,6118.092531,116.4225,{"date":557,"open":558,"high":559,"low":560,"close":237,"change":561,"percent_change":151,"volume":562,"transactions":563,"vwap":564},"2026-08-10",116.15,116.54,115.845,0.4086,18019.838267,469,116.074,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",115.47,117.05,114.79,115.5814,1.3714,1.2,13251.544004,292,115.2882,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":376,"volume":583,"transactions":584,"vwap":585},"2026-08-06",113.99,114.92,113.95,114.21,0.7,12453.360277,369,114.5009,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",114.88,113.51,0.6174,0.55,10924.699576,383,113.9308,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",111.5,113.11,111.3,112.8926,2.5526,2.31,13959.138716,362,112.2878,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",110.79,108.7301,110.34,-1.02,-0.92,12238.867816,474,109.8323,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",112.21,110.215,111.36,-0.9544,-0.85,80535.666517,505,111.1518,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",111.71,112.56,110.755,112.3144,1.6997,1.54,9445.05869,473,111.9134,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",111.48,112.07,110.6147,-0.939,-0.84,14580.374996,641,111.3342,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",111.73,111.91,110.81,111.5537,-1.7963,-1.58,19957.919691,404,111.5616,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",114.13,114.3999,112.49,113.35,0.215,0.19,25547.422798,351,112.9607,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":435,"volume":676,"transactions":677,"vwap":678},"2026-07-24",113.25,113.86,113.03,113.135,0.355,10791.360306,284,113.3407,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",113.69,112.57,112.78,-1.0378,-0.91,10727.035864,333,112.9171,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",113.41,114.19,113.4,113.8178,-0.5844,-0.51,25831.712329,453,113.8929,{"date":701,"open":671,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",114.74,113.0501,114.4022,3.0822,2.77,26607.78651,407,113.9773,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":604,"vwap":719},"2026-07-20",111.62,112.08,111.12,111.32,0.1103,0.1,13880.480847,111.6102,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",110.27,111.45,109.3794,111.2097,-1.5303,-1.36,35418.605029,427,110.9194,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",112.88,113.55,112.4801,112.74,-2.0503,-1.79,19665.461845,512,112.9312,{"date":743,"open":504,"high":504,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",113.865,114.7903,-0.2583,-0.22,10515.337566,375,114.3672,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",115.33,115.95,114.94,115.0486,1.3071,1.15,21557.830106,415,115.2562,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",114.3,114.425,113.45,113.7415,-1.8585,-1.61,30973.722641,374,113.9182,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",114.89,115.72,114.8,115.6,0.96,0.84,37800,{"date":783,"open":660,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",114.91,114.11,114.64,0.93,0.82,48300,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":406,"volume":796,"transactions":9,"vwap":793},"2026-07-08",112.53,113.71,111.83,-0.34,285500,{"date":798,"open":799,"high":799,"low":311,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",115.73,114.050003,-2.69,-2.3,91000,{"date":805,"open":806,"high":807,"low":808,"close":267,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":267},"2026-07-06",116.12,117.010002,116.11,3.26,2.87,67400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",114.4,114.86,112.58,113.48,-0.78,-0.68,59000,{"date":822,"open":454,"high":823,"low":824,"close":332,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":332},"2026-07-01",115.099998,114.25,-0.53,-0.46,155300,{"date":829,"open":830,"high":831,"low":830,"close":569,"change":158,"percent_change":832,"volume":833,"transactions":9,"vwap":569},"2026-06-30",113.89,114.85,0.65,95800,{"date":835,"open":836,"high":837,"low":838,"close":800,"change":839,"percent_change":121,"volume":840,"transactions":9,"vwap":800},"2026-06-29",113.31,114.35,112.67,0.29,77500,{"date":842,"open":598,"high":785,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",112.91,113.76,-0.6,-0.52,179300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":200,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",115.050003,115.42,113.63,114.36,0.97,46500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":324,"volume":863,"transactions":9,"vwap":861},"2026-06-24",113.019997,113.96,112.65,113.26,0.08,178600,{"date":865,"open":866,"high":734,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",112.62,111.81,113.18,-5.12,-4.33,10300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",118.47,118.75,117.69,118.3,1.03,0.88,7100,{"date":882,"open":883,"high":883,"low":884,"close":195,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":195},"2026-06-18",117.53,116.72,1.52,1.31,13200,{"date":889,"open":550,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",117.029999,115.74,115.75,0.5,0.43,18700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":386,"percent_change":717,"volume":902,"transactions":9,"vwap":901},"2026-06-16",115.86,115.98,115.010002,115.25,7900,{"date":904,"open":905,"high":753,"low":391,"close":906,"change":907,"percent_change":908,"volume":871,"transactions":9,"vwap":906},"2026-06-15",115,115.14,2.25,1.99,{"date":910,"open":911,"high":868,"low":628,"close":912,"change":913,"percent_change":780,"volume":914,"transactions":9,"vwap":912},"2026-06-12",112.6,112.89,0.94,12700,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-06-11",109.48,111.95,108.96,2.97,2.73,64900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",109.46,110.56,108.91,108.98,-1.8,-1.62,82400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",112.19,112.63,109.63,110.78,-1.19,-1.06,69000,{"date":942,"open":943,"high":629,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",111.41,110.44,111.97,1.53,1.39,38800,{"date":950,"open":484,"high":852,"low":951,"close":944,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":944},"2026-06-05",110.24,-4,-3.5,42200,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":141,"volume":961,"transactions":9,"vwap":958},"2026-06-04",113.72,114.44,113.54,0.37,32200,{"date":963,"open":964,"high":965,"low":485,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",114.080002,114.39,114.07,0.91,0.8,49900,{"date":971,"open":792,"high":663,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",112.37,113.16,0.34,0.3,9900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",111.96,112.99,110.45,112.82,0.53,0.47,14800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",112.3,112.94,112.050003,112.29,0.16,0.14,12400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":984,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",111.14,112.31,112.13,0.52,14100,{"date":1003,"open":1004,"high":794,"low":1005,"close":1006,"change":846,"percent_change":826,"volume":1007,"transactions":9,"vwap":1006},"2026-05-27",111.6,111.49,111.61,34500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":999,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":999},"2026-05-26",112.24,112.48,111.78,1.4,1.26,35700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",110.18,111.29,109.94,110.73,0.79,0.72,21600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1020,"change":862,"percent_change":324,"volume":994,"transactions":9,"vwap":1020},"2026-05-21",109.65,110.23,109.059998,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":65,"volume":880,"transactions":9,"vwap":1033},"2026-05-20",108.15,109.86,108.019997,0.98,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",108.73,109.43,108.64,108.88,-0.67,-0.61,6500,{"date":1046,"open":1047,"high":1048,"low":919,"close":1049,"change":324,"percent_change":106,"volume":1050,"transactions":9,"vwap":1049},"2026-05-18",109.67,110.080002,109.55,59300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":917,"change":1056,"percent_change":221,"volume":1057,"transactions":9,"vwap":917},"2026-05-15",109.58,109.8,109.32,-1.18,36500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-05-14",110.61,110.66,110.040001,-0.97,-0.87,121500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-05-13",110.84,111.63,110.7,1.62,1.47,12300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1044,"transactions":9,"vwap":1079},"2026-05-12",109.97,110.059998,109.34,110.010002,0.13,0.12,{"date":1083,"open":1049,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",109.98,109.53,109.88,0.39,0.36,8500,{"date":1091,"open":1092,"high":1093,"low":1038,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",109.45,109.61,109.49,1.43,1.32,10200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":845,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-07",108.79,107.76,108.059998,-0.55,10100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",108,108.8,108.66,1.92,1.8,22400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":985,"transactions":9,"vwap":1118},"2026-05-05",105.99,106.8,105.8,106.74,1.97,1.88,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",105.52,105.85,104.64,104.77,-0.35,-0.33,5700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":221,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",104.63,105.34,104.37,105.12,-1.01,39500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":913,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",105.050003,106.19,104.94,0.89,7200,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1042,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-29",105.75,105.13,105.25,-0.63,10900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",106.18,106.34,105.6,105.92,0.01,15300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":832,"percent_change":376,"volume":1166,"transactions":9,"vwap":1165},"2026-04-27",106.21,106.43,105.65,105.91,7300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":992,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",104.92,105.44,104.69,105.26,0.15,8700,{"date":1176,"open":1177,"high":1178,"low":1169,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",105.61,105.74,105.099998,-0.76,-0.72,7500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",105.81,106.010002,105.41,105.86,0.64,0.61,175000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",106.35,106.5,105.059998,105.22,-2.14,-1.99,30600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":221,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",107.37,107.4,107.059998,107.36,-0.99,94100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":832,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",107.95,108.61,107.72,108.43,0.6,15800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":136,"percent_change":376,"volume":1223,"transactions":9,"vwap":1222},"2026-04-16",107.83,107.92,107.29,107.78,39900,{"date":1225,"open":1116,"high":1203,"low":1226,"close":1227,"change":846,"percent_change":1228,"volume":994,"transactions":9,"vwap":1227},"2026-04-15",106.73,107.12,-0.48,{"date":1230,"open":1231,"high":1211,"low":1231,"close":1232,"change":1233,"percent_change":293,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",106.6,107.64,1.23,76900,{"date":1236,"open":1237,"high":1195,"low":1238,"close":1239,"change":960,"percent_change":151,"volume":1240,"transactions":9,"vwap":1239},"2026-04-13",104.97,104.68,106.41,10500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":416,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",105.97,106.4,105.71,106.040001,-0.14,11300,{"date":1250,"open":1196,"high":1251,"low":1252,"close":1154,"change":1253,"percent_change":1063,"volume":1254,"transactions":9,"vwap":1154},"2026-04-09",106.42,104.76,-1.04,53600,{"date":1256,"open":1204,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",107.65,106.71,107.22,4.39,4.27,71700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1266},"2026-04-07",102.49,102.83,101.86,-0.45,-0.44,51100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",102.68,103.29,102.42,103.28,0.59,0.57,80400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",101.18,102.92,101.059998,102.69,-1.09,-1.05,31900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":921,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",103.67,104.48,103.39,103.78,2.76,100300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-31",99.3,101.019997,98.81,2.51,2.55,16100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1158,"percent_change":1158,"volume":1310,"transactions":9,"vwap":1309},"2026-03-30",99.32,98.4,98.51,16500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",99.24,99.46,98.45,98.5,-1.37,16900,{"date":1320,"open":1321,"high":1282,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",100.95,99.63,99.87,-2.13,-2.09,23400,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":907,"volume":1089,"transactions":9,"vwap":1331},"2026-03-25",101.77,102.24,102,2.24,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":862,"percent_change":862,"volume":1339,"transactions":9,"vwap":1338},"2026-03-24",99.49,100.42,99.41,99.76,7000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",100.029999,100.92,99.39,99.68,2.09,2.14,13000,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-20",100.44,97.35,97.59,-2.32,9700,{"date":1357,"open":1307,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",100.019997,98.68,99.91,-1.44,-1.42,31500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",101.97,102.31,101.34,101.35,-0.5,-0.49,9600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",102.099998,103.66,101.76,101.85,-0.17,12600,{"date":1382,"open":1383,"high":1384,"low":1369,"close":1385,"change":1386,"percent_change":1386,"volume":1372,"transactions":9,"vwap":1385},"2026-03-16",101.37,102.21,102.019997,1.77,{"date":1388,"open":1389,"high":1390,"low":1358,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",101.33,101.57,100.25,-0.89,-0.88,16700,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",102.12,100.73,101.14,-1.25,-1.22,25000,{"date":1404,"open":1385,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1288,"transactions":9,"vwap":1407},"2026-03-11",102.56,101.63,102.39,-0.39,-0.38,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":854,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",102.62,104.19,102.78,0.95,17400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1420},"2026-03-09",99.81,101.81,98.97,1.12,1.11,18400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":612,"percent_change":685,"volume":1416,"transactions":9,"vwap":1430},"2026-03-06",100.35,101.089996,99.92,100.69,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",102.67,100.78,101.61,-2.94,-2.81,25100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1438,"transactions":9,"vwap":1444},"2026-03-04",103.62,104.79,103.43,104.55,1.9,1.85,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",100.75,103.07,99.51,102.65,-3.92,-3.68,61200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":654,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",106.3,106.76,106.080002,106.57,-1.46,25700,{"date":1465,"open":1466,"high":1100,"low":1467,"close":1032,"change":314,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1032},"2026-02-27",108.78,108.11,-0.24,13800,{"date":1471,"open":1472,"high":1100,"low":1473,"close":1474,"change":1370,"percent_change":826,"volume":1073,"transactions":9,"vwap":1474},"2026-02-26",108.7,107.82,108.41,{"date":1476,"open":1477,"high":1478,"low":1479,"close":927,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":927},"2026-02-25",108.39,109.089996,108.22,2.06,1.93,29100,{"date":1484,"open":1485,"high":1486,"low":1186,"close":1487,"change":665,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-24",106.31,107.44,106.85,0.18,10000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":346,"percent_change":346,"volume":1496,"transactions":9,"vwap":1495},"2026-02-23",106.87,107.050003,106.050003,106.66,18500,{"date":1498,"open":1499,"high":1459,"low":1500,"close":1501,"change":126,"percent_change":146,"volume":1502,"transactions":9,"vwap":1501},"2026-02-20",105.78,105.53,106.69,16400,{"date":1504,"open":1246,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1363,"transactions":9,"vwap":1507},"2026-02-19",106.39,105.82,106.29,-0.27,-0.25,{"date":1511,"open":1512,"high":1205,"low":1162,"close":1513,"change":832,"percent_change":1190,"volume":1514,"transactions":9,"vwap":1513},"2026-02-18",106.26,106.56,14600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1165,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1165},"2026-02-17",106.23,106.52,105.040001,-1.85,-1.72,56800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1101,"change":1528,"percent_change":146,"volume":1529,"transactions":9,"vwap":1101},"2026-02-13",107.14,107.98,106.88,0.41,19900,{"date":1531,"open":1479,"high":1479,"low":1532,"close":1533,"change":1534,"percent_change":1064,"volume":1535,"transactions":9,"vwap":1533},"2026-02-12",107,107.35,-0.94,18800,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1087,"percent_change":1088,"volume":1541,"transactions":9,"vwap":1540},"2026-02-11",108.53,107.66,108.29,27400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":261,"percent_change":854,"volume":1548,"transactions":9,"vwap":1547},"2026-02-10",108.36,108.74,107.61,107.9,21800,{"date":1550,"open":1551,"high":1493,"low":1442,"close":1552,"change":913,"percent_change":1143,"volume":1553,"transactions":9,"vwap":1552},"2026-02-09",105.51,106.86,50400,{"date":1555,"open":1556,"high":1157,"low":1557,"close":1157,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1157},"2026-02-06",104.8,104.5,3.91,3.83,26800,{"date":1562,"open":1563,"high":1285,"low":1564,"close":1565,"change":496,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-05",101.62,101.46,102.010002,-1.49,26900,{"date":1569,"open":1570,"high":1571,"low":1412,"close":1572,"change":1573,"percent_change":1120,"volume":1574,"transactions":9,"vwap":1572},"2026-02-04",102.95,103.71,103.55,1.91,54900,{"date":1576,"open":1282,"high":1577,"low":1578,"close":1579,"change":886,"percent_change":886,"volume":1580,"transactions":9,"vwap":1579},"2026-02-03",101.66,100.5,101.64,35600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":101,"percent_change":88,"volume":1587,"transactions":9,"vwap":1586},"2026-02-02",99.28,100.52,99.089996,100.33,19300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1307,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1307},"2026-01-30",99.82,99.98,98.93,0.03,32400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":101,"volume":1601,"transactions":9,"vwap":1598},"2026-01-29",99.050003,99.29,97.58,0.99,46800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-28",97.89,98.38,97.42,98.3,0.2,23800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":993,"percent_change":993,"volume":1616,"transactions":9,"vwap":1615},"2026-01-27",98.33,98.69,98.019997,98.099998,31300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-26",98.43,97.86,97.96,-0.95,-0.96,21700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",99.8,100.12,98.64,98.91,-2.1,-2.08,20800,{"date":1635,"open":1636,"high":1300,"low":1637,"close":1638,"change":839,"percent_change":839,"volume":1463,"transactions":9,"vwap":1638},"2026-01-22",100.99,100.7,101.010002,{"date":1640,"open":1627,"high":1638,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",99.58,100.72,1.36,1.37,30000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-20",99.84,99.89,99.059998,99.36,-2.15,-2.12,42700,{"date":1656,"open":1383,"high":1657,"low":1636,"close":1657,"change":346,"percent_change":346,"volume":1654,"transactions":9,"vwap":1657},"2026-01-16",101.51,{"date":1659,"open":1660,"high":1331,"low":1383,"close":1661,"change":1528,"percent_change":1528,"volume":1662,"transactions":9,"vwap":1661},"2026-01-15",101.7,101.54,54200,{"date":1664,"open":1321,"high":1665,"low":1666,"close":1667,"change":303,"percent_change":303,"volume":1668,"transactions":9,"vwap":1667},"2026-01-14",101.23,100.68,101.13,57500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1578,"change":696,"percent_change":1370,"volume":1673,"transactions":9,"vwap":1578},"2026-01-13",100.88,100.4,37900,{"date":1675,"open":1676,"high":1676,"low":1578,"close":1638,"change":1022,"percent_change":1022,"volume":1677,"transactions":9,"vwap":1638},"2026-01-12",101.2,38400,{"date":1679,"open":1598,"high":1680,"low":1598,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",100.34,100.22,2.71,2.78,123500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":346,"percent_change":346,"volume":1691,"transactions":9,"vwap":1690},"2026-01-08",97.16,97.63,97.050003,97.51,155500,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":717,"percent_change":717,"volume":1697,"transactions":9,"vwap":1696},"2026-01-07",98.059998,97.07,97.54,237600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":862,"percent_change":862,"volume":1704,"transactions":9,"vwap":1703},"2026-01-06",97.41,97.78,97.24,97.44,125400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1110,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",96.76,97.87,96.53,97.36,1.83,164800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-02",95.080002,96,94.86,95.53,0.87,0.92,148200,{"date":1723,"open":1724,"high":1715,"low":1725,"close":1726,"change":314,"percent_change":1508,"volume":1727,"transactions":9,"vwap":1726},"2025-12-31",94.79,94.44,94.66,51800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":974,"percent_change":1088,"volume":1734,"transactions":9,"vwap":1733},"2025-12-30",94.75,94.93,94.72,94.92,3000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":416,"percent_change":1247,"volume":1741,"transactions":9,"vwap":1740},"2025-12-29",94.55,94.69,94.3,94.58,1800,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":975,"percent_change":141,"volume":1747,"transactions":9,"vwap":1746},"2025-12-26",94.34,94.73,94.71,4800,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-24",94.35,94.45,94.41,-0.19,-0.2,700,{"date":1757,"open":1715,"high":1715,"low":1758,"close":1759,"change":1760,"percent_change":975,"volume":1761,"transactions":9,"vwap":1759},"2025-12-23",94.54,94.6,0.28,2900,{"date":1763,"open":1715,"high":1715,"low":1764,"close":1765,"change":1766,"percent_change":819,"volume":1767,"transactions":9,"vwap":1765},"2025-12-22",94.019997,94.32,-0.65,3500,{"date":1769,"open":1770,"high":1715,"low":1751,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-19",94.61,94.97,1.96,2.11,7400,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":839,"percent_change":435,"volume":1780,"transactions":9,"vwap":1779},"2025-12-18",93.79,92.85,93.010002,5200,{"date":1782,"open":1730,"high":1730,"low":1783,"close":1783,"change":1150,"percent_change":1042,"volume":1784,"transactions":9,"vwap":1783},"2025-12-17",92.72,2100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",93.26,93.72,93.23,93.35,-1.32,-1.39,5000,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":136,"percent_change":582,"volume":1799,"transactions":9,"vwap":1798},"2025-12-15",94.89,94.64,94.67,3200,{"date":1801,"open":1717,"high":1717,"low":1777,"close":1802,"change":1408,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-12",94.010002,-0.41,8800,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":151,"volume":1810,"transactions":9,"vwap":1808},"2025-12-11",93.96,94.4,0.33,2800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":717,"percent_change":386,"volume":1817,"transactions":9,"vwap":1816},"2025-12-10",93.95,94.2,93.5,94.07,3100,{"date":1819,"open":1820,"high":1744,"low":1820,"close":1821,"change":788,"percent_change":879,"volume":1822,"transactions":9,"vwap":1821},"2025-12-09",93.46,93.97,4000,{"date":1824,"open":1825,"high":1826,"low":1778,"close":1827,"change":1828,"percent_change":1753,"volume":1829,"transactions":9,"vwap":1827},"2025-12-08",93.14,93.24,93.15,-0.18,4600,{"date":1831,"open":1790,"high":1832,"low":1833,"close":1834,"change":975,"percent_change":141,"volume":1835,"transactions":9,"vwap":1834},"2025-12-05",93.47,93.19,93.33,2600,{"date":1837,"open":1838,"high":1815,"low":1839,"close":1840,"change":878,"percent_change":1422,"volume":1841,"transactions":9,"vwap":1840},"2025-12-04",93.44,92.87,93.029999,3300,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":406,"volume":1848,"transactions":9,"vwap":1846},"2025-12-03",92.44,91.7,92,-0.28,2300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1528,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-02",91.88,92.82,92.28,0.45,7700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-01",92.37,92.45,91.87,-1.24,-1.33,3900,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":527,"percent_change":1268,"volume":1799,"transactions":9,"vwap":1868},"2025-11-28",93.63,92.97,93.11,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1446,"volume":880,"transactions":9,"vwap":1873},"2025-11-26",92.18,93.58,93.53,1.7,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":396,"volume":1882,"transactions":9,"vwap":1880},"2025-11-25",91.15,91.86,90.88,91.83,-0.1,5800,{"date":1884,"open":1783,"high":1783,"low":1885,"close":1886,"change":158,"percent_change":456,"volume":1767,"transactions":9,"vwap":1886},"2025-11-24",91.5,91.93,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-21",90.74,91.42,90.73,91.19,1.3,1.45,2500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",91.76,91.9,89.89,-1.03,-1.13,4500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1143,"percent_change":1600,"volume":1909,"transactions":9,"vwap":1908},"2025-11-19",91,90.63,90.92,2700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1652,"volume":1917,"transactions":9,"vwap":1915},"2025-11-18",90.059998,90.38,89.64,90.029999,-1.98,12500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1623,"percent_change":1901,"volume":914,"transactions":9,"vwap":1923},"2025-11-17",92.42,92.56,91.47,92.010002,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1867,"change":65,"percent_change":1035,"volume":1151,"transactions":9,"vwap":1867},"2025-11-14",92.36,93.42,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":654,"volume":1848,"transactions":9,"vwap":1932},"2025-11-13",93.4,92.050003,92.07,-1.48,{"date":1935,"open":1936,"high":1936,"low":1815,"close":1937,"change":913,"percent_change":88,"volume":1817,"transactions":9,"vwap":1937},"2025-11-12",93.7,93.55,{"date":1939,"open":1846,"high":1940,"low":1846,"close":1941,"change":1608,"percent_change":1942,"volume":1747,"transactions":9,"vwap":1941},"2025-11-11",92.75,92.61,0.22,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":787,"volume":1416,"transactions":9,"vwap":1947},"2025-11-10",91.8,92.47,92.41,0.85,{"date":1950,"open":1879,"high":1951,"low":1952,"close":1951,"change":189,"percent_change":426,"volume":1953,"transactions":9,"vwap":1951},"2025-11-07",91.56,90.56,9400,{"date":1955,"open":1956,"high":1956,"low":1889,"close":1957,"change":1408,"percent_change":210,"volume":1741,"transactions":9,"vwap":1957},"2025-11-06",91.52,91.12,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":487,"percent_change":121,"volume":887,"transactions":9,"vwap":1963},"2025-11-05",91.089996,91.62,91.080002,91.51,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":251,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",91.38,91.68,91.17,91.28,-1.17,6800,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1859,"change":487,"percent_change":121,"volume":1841,"transactions":9,"vwap":1859},"2025-11-03",92.99,92.029999,{"date":1977,"open":1858,"high":1858,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-31",91.99,92.22,0.24,0.26,30800,{"date":1984,"open":1985,"high":1926,"low":1985,"close":1986,"change":1719,"percent_change":1415,"volume":1987,"transactions":9,"vwap":1986},"2025-10-30",91.71,91.98,5500,{"date":1989,"open":1990,"high":1877,"low":1990,"close":1991,"change":1803,"percent_change":1268,"volume":1799,"transactions":9,"vwap":1991},"2025-10-29",90.85,91.11,{"date":1993,"open":1994,"high":1985,"low":1995,"close":1956,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1956},"2025-10-28",91.4,91.099998,-0.06,-0.07,102900,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":1014,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",91.37,91.74,91.58,1.14,6300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":376,"percent_change":477,"volume":2012,"transactions":9,"vwap":2011},"2025-10-24",90.4,90.6,90.34,90.44,2200,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":121,"percent_change":1760,"volume":1166,"transactions":9,"vwap":2017},"2025-10-23",89.72,90.12,89.82,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1803,"percent_change":826,"volume":1909,"transactions":9,"vwap":2022},"2025-10-22",89.63,88.99,89.57,{"date":2024,"open":2025,"high":2016,"low":2025,"close":2026,"change":2027,"percent_change":795,"volume":1810,"transactions":9,"vwap":2026},"2025-10-21",89.65,89.98,-0.31,{"date":2029,"open":2030,"high":2008,"low":2030,"close":2031,"change":1111,"percent_change":2032,"volume":1799,"transactions":9,"vwap":2031},"2025-10-20",89.97,90.29,2.03,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":376,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-17",87.98,88.49,87.91,0.71,3800,{"date":2041,"open":2042,"high":2037,"low":2043,"close":2044,"change":2045,"percent_change":1828,"volume":2046,"transactions":9,"vwap":2044},"2025-10-16",87.75,87.74,87.87,-0.16,1600,{"date":2048,"open":2049,"high":2049,"low":2037,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-15",88.42,88.029999,1.08,1.24,1400,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":960,"percent_change":894,"volume":1848,"transactions":9,"vwap":2058},"2025-10-14",86.83,87.46,86.95,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":81,"percent_change":2065,"volume":1841,"transactions":9,"vwap":2064},"2025-10-13",86.32,86.68,86.029999,86.58,1.57,{"date":2067,"open":2068,"high":2069,"low":25,"close":25,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":25},"2025-10-10",87.49,87.55,-4.07,-4.56,4400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":346,"percent_change":346,"volume":976,"transactions":9,"vwap":2078},"2025-10-09",89.6,89.74,89.23,89.31,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1760,"percent_change":435,"volume":2085,"transactions":9,"vwap":2084},"2025-10-08",89.33,89.46,89.11,89.34,6900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":282,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-07",88.94,89.059998,88.83,-0.64,15700,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2020,"change":2097,"percent_change":2098,"volume":1104,"transactions":9,"vwap":2020},"2025-10-06",89.099998,89.92,3.24,3.75,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":1445,"percent_change":907,"volume":2104,"transactions":9,"vwap":2103},"2025-10-03",85.78,86.5,86.39,27900,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1997,"percent_change":467,"volume":1895,"transactions":9,"vwap":2109},"2025-10-02",84.78,84.31,84.49,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":527,"percent_change":1371,"volume":2053,"transactions":9,"vwap":2115},"2025-10-01",84.51,84.57,84.48,84.56,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":241,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-30",85.019997,84.65,84.98,-0.93,1900,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2101,"change":1508,"percent_change":2027,"volume":1841,"transactions":9,"vwap":2101},"2025-09-29",85.089996,86,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1996,"volume":2133,"transactions":9,"vwap":2131},"2025-09-26",86.2,85.92,86.050003,-0.05,1700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1080,"percent_change":1173,"volume":2140,"transactions":9,"vwap":2139},"2025-09-25",85.9,86.26,85.88,86.099998,11200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":960,"percent_change":894,"volume":871,"transactions":9,"vwap":2145},"2025-09-24",86.42,85.91,85.97,{"date":2147,"open":2126,"high":2148,"low":2149,"close":2150,"change":1379,"percent_change":1754,"volume":2122,"transactions":9,"vwap":2150},"2025-09-23",86.12,85.44,85.6,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1608,"percent_change":487,"volume":2157,"transactions":9,"vwap":2156},"2025-09-22",85.48,85.81,85.45,85.77,6100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1180,"percent_change":1393,"volume":1089,"transactions":9,"vwap":2163},"2025-09-19",85.46,85.79,85,85.57,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":758,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-18",86.18,86.43,86.33,1.35,2400,{"date":2172,"open":2173,"high":2173,"low":2120,"close":2174,"change":2175,"percent_change":2175,"volume":1903,"transactions":9,"vwap":2174},"2025-09-17",85.22,85.18,0.02,{"date":2177,"open":2178,"high":2174,"low":2179,"close":2180,"change":2181,"percent_change":819,"volume":2182,"transactions":9,"vwap":2180},"2025-09-16",85.14,85.050003,85.16,-0.58,9000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":51,"percent_change":1278,"volume":1817,"transactions":9,"vwap":2186},"2025-09-15",85.59,85.74,{"date":2188,"open":2173,"high":2189,"low":2173,"close":2189,"change":1409,"percent_change":1269,"volume":2190,"transactions":9,"vwap":2189},"2025-09-12",85.25,900,{"date":2192,"open":2173,"high":2193,"low":2173,"close":2194,"change":101,"percent_change":58,"volume":1822,"transactions":9,"vwap":2194},"2025-09-11",85.66,85.63,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":121,"percent_change":975,"volume":1848,"transactions":9,"vwap":2200},"2025-09-10",85.040001,85.15,84.59,84.62,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1393,"percent_change":1901,"volume":2205,"transactions":9,"vwap":2204},"2025-09-09",83.6,84.37,3400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2189,"change":1446,"percent_change":2211,"volume":1971,"transactions":9,"vwap":2189},"2025-09-08",84.86,85.35,84.81,2.22,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1997,"percent_change":467,"volume":1774,"transactions":9,"vwap":2217},"2025-09-05",83.5,83.78,83.040001,83.4,{"date":2219,"open":2220,"high":2214,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2205,"transactions":9,"vwap":2221},"2025-09-04",83.029999,83.47,1.28,1.56,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":210,"percent_change":846,"volume":2229,"transactions":9,"vwap":2228},"2025-09-03",82.4,82.040001,82.19,14200,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":188,"percent_change":376,"volume":1784,"transactions":9,"vwap":2233},"2025-09-02",81.66,82.62,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":1287,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-29",82.51,81.84,82.11,-1.26,11700,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1528,"percent_change":893,"volume":1767,"transactions":9,"vwap":2245},"2025-08-28",83.39,83.080002,83.16,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1509,"volume":2252,"transactions":9,"vwap":2249},"2025-08-27",82.59,82.75,82.3,-0.21,1300,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":1803,"percent_change":1371,"volume":1987,"transactions":9,"vwap":2256},"2025-08-26",82.73,82.96,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1371,"percent_change":2181,"volume":2262,"transactions":9,"vwap":2261},"2025-08-25",83.64,83.32,83.37,20700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":967,"volume":1903,"transactions":9,"vwap":2268},"2025-08-22",83.73,83.96,83.72,83.86,0.76,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1103,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-21",83.2,83.3,83,83.099998,-0.66,6700,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1408,"percent_change":826,"volume":1734,"transactions":9,"vwap":2282},"2025-08-20",83.9,83.45,83.65,{"date":2284,"open":2109,"high":2285,"low":2286,"close":2286,"change":1408,"percent_change":826,"volume":2072,"transactions":9,"vwap":2286},"2025-08-19",84.66,84.040001,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1760,"percent_change":1809,"volume":1761,"transactions":9,"vwap":2291},"2025-08-18",84.67,84.28,84.43,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":886,"percent_change":2297,"volume":1767,"transactions":9,"vwap":2296},"2025-08-15",83.83,84.17,84.15,1.58,{"date":2299,"open":2300,"high":2220,"low":2300,"close":2301,"change":1409,"percent_change":826,"volume":2302,"transactions":9,"vwap":2301},"2025-08-14",82.45,82.84,21300,{"date":2304,"open":2305,"high":2261,"low":2245,"close":2306,"change":1754,"percent_change":1468,"volume":1767,"transactions":9,"vwap":2306},"2025-08-13",83.28,83.22,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":1071,"volume":1895,"transactions":9,"vwap":2311},"2025-08-12",82.36,83.54,83.42,1.33,{"date":2314,"open":2250,"high":2250,"low":2315,"close":2316,"change":517,"percent_change":386,"volume":2317,"transactions":9,"vwap":2316},"2025-08-11",82.080002,82.089996,4200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1445,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-08",81.95,82.18,81.83,82,2.37,64100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":426,"percent_change":1215,"volume":1848,"transactions":9,"vwap":2331},"2025-08-07",80.19,80.24,80.089996,80.099998,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":879,"percent_change":1422,"volume":2252,"transactions":9,"vwap":2336},"2025-08-06",79.24,79.79,79.62,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":106,"volume":2039,"transactions":9,"vwap":2342},"2025-08-05",78.94,78.95,78.49,78.74,0.05,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2004,"percent_change":1072,"volume":2348,"transactions":9,"vwap":2347},"2025-08-04",78.15,78.69,1100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":251,"percent_change":769,"volume":2133,"transactions":9,"vwap":2354},"2025-08-01",77.61,77.73,77.52,77.55,{"date":2356,"open":2357,"high":2358,"low":2342,"close":2359,"change":1980,"percent_change":435,"volume":2046,"transactions":9,"vwap":2359},"2025-07-31",78.8,79.089996,78.82,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2362,"change":426,"percent_change":1190,"volume":2039,"transactions":9,"vwap":2362},"2025-07-30",78.58,78.67,78.27,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":1753,"percent_change":1468,"volume":2370,"transactions":9,"vwap":2369},"2025-07-29",78.41,77.81,78.099998,20200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":611,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-28",78.66,78.18,78.29,-1.29,11400,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":818,"volume":2384,"transactions":9,"vwap":2382},"2025-07-25",79.19,79.53,79.31,-0.62,5400,{"date":2386,"open":2331,"high":2387,"low":2388,"close":2388,"change":1088,"percent_change":1854,"volume":2389,"transactions":9,"vwap":2388},"2025-07-24",80.2,79.93,5600,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-23",78.64,79.69,79.57,3.48,4.57,46600,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":346,"volume":2404,"transactions":9,"vwap":2402},"2025-07-22",76.33,75.84,76.089996,-0.02,5100,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":1608,"percent_change":1981,"volume":2410,"transactions":9,"vwap":2409},"2025-07-21",75.91,76.21,76.11,5300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2407,"change":846,"percent_change":819,"volume":2416,"transactions":9,"vwap":2407},"2025-07-18",75.9,76.029999,75.77,41800,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2269,"percent_change":44,"volume":1372,"transactions":9,"vwap":2421},"2025-07-17",75.93,76.72,76.43,{"date":2423,"open":2424,"high":2419,"low":2425,"close":2426,"change":1828,"percent_change":1468,"volume":1166,"transactions":9,"vwap":2426},"2025-07-16",75.61,75.29,75.67,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2429,"change":2432,"percent_change":2045,"volume":1817,"transactions":9,"vwap":2429},"2025-07-15",75.85,75.96,75.82,-0.12,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":665,"percent_change":121,"volume":1863,"transactions":9,"vwap":2437},"2025-07-14",75.57,76,75.97,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":106,"percent_change":862,"volume":2252,"transactions":9,"vwap":2441},"2025-07-11",75.5,75.78,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1228,"percent_change":1150,"volume":2447,"transactions":9,"vwap":2446},"2025-07-10",75.49,75.86,75.72,1500,{"date":2449,"open":2450,"high":2450,"low":2441,"close":2451,"change":324,"percent_change":517,"volume":2205,"transactions":9,"vwap":2451},"2025-07-09",76.56,76.2,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":477,"percent_change":967,"volume":880,"transactions":9,"vwap":2456},"2025-07-08",75.92,76.38,76.13,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":1841,"transactions":9,"vwap":2460},"2025-07-07",76.22,75.44,-1.28,-1.67,{"date":2464,"open":2420,"high":2420,"low":2465,"close":2420,"change":65,"percent_change":58,"volume":2252,"transactions":9,"vwap":2420},"2025-07-03",76.69,{"date":2467,"open":2446,"high":2413,"low":2468,"close":2431,"change":2432,"percent_change":2045,"volume":2469,"transactions":9,"vwap":2431},"2025-07-02",75.66,42800,{"date":2471,"open":2413,"high":2472,"low":2473,"close":2474,"change":825,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",76.17,75.89,75.94,-0.69,4900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":819,"percent_change":1393,"volume":1804,"transactions":9,"vwap":2482},"2025-06-30",76.5,76.71,76.28,76.47,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1014,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-27",77.19,77.34,76.73,77.15,1.66,44400,{"date":2492,"open":2493,"high":2407,"low":2493,"close":2473,"change":1894,"percent_change":2494,"volume":1151,"transactions":9,"vwap":2473},"2025-06-26",75.14,1.95,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2432,"volume":2140,"transactions":9,"vwap":2500},"2025-06-25",74.82,74.83,74.31,74.44,-0.09,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":517,"percent_change":1081,"volume":880,"transactions":9,"vwap":2505},"2025-06-24",74.32,74.53,74.18,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2500,"change":1760,"percent_change":146,"volume":2512,"transactions":9,"vwap":2500},"2025-06-23",74.22,74.49,73.85,6200,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-20",75.11,74.010002,74.16,-3.61,-4.64,5900,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1415,"percent_change":2052,"volume":2039,"transactions":9,"vwap":2525},"2025-06-18",78.12,77.6,77.77,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2091,"percent_change":2532,"volume":1747,"transactions":9,"vwap":2531},"2025-06-17",77.18,77.2,76.8,76.82,-0.83,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":984,"percent_change":1190,"volume":2538,"transactions":9,"vwap":2537},"2025-06-16",76.67,77.69,77.46,12900,{"date":2540,"open":2465,"high":2541,"low":2465,"close":2542,"change":2543,"percent_change":1181,"volume":2544,"transactions":9,"vwap":2542},"2025-06-13",77.26,76.99,-0.56,47900,{"date":2546,"open":2547,"high":2354,"low":2547,"close":2354,"change":2548,"percent_change":1942,"volume":2410,"transactions":9,"vwap":2354},"2025-06-12",77,0.17,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":845,"volume":2555,"transactions":9,"vwap":2553},"2025-06-11",77.93,77.24,77.38,-0.47,8000,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":1488,"percent_change":487,"volume":1767,"transactions":9,"vwap":2560},"2025-06-10",77.44,77.98,77.85,{"date":2562,"open":2563,"high":2564,"low":2354,"close":2565,"change":1997,"percent_change":2501,"volume":1903,"transactions":9,"vwap":2565},"2025-06-09",77.66,77.96,77.67,{"date":2567,"open":2351,"high":2568,"low":2569,"close":2568,"change":335,"percent_change":2570,"volume":2133,"transactions":9,"vwap":2568},"2025-06-06",77.74,77.47,1.69,{"date":2572,"open":2573,"high":2531,"low":2574,"close":2575,"change":1408,"percent_change":696,"volume":2140,"transactions":9,"vwap":2575},"2025-06-05",76.19,76.14,76.45,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":825,"percent_change":2475,"volume":2582,"transactions":9,"vwap":2581},"2025-06-04",76.94,77.22,76.64,76.84,11900,{"date":2584,"open":2585,"high":2353,"low":2585,"close":2586,"change":1508,"percent_change":1127,"volume":2389,"transactions":9,"vwap":2586},"2025-06-03",77.059998,77.37,{"date":2588,"open":2553,"high":2589,"low":2420,"close":2590,"change":992,"percent_change":2591,"volume":2384,"transactions":9,"vwap":2590},"2025-06-02",77.79,77.64,0.21,{"date":2593,"open":2594,"high":2563,"low":2595,"close":2596,"change":517,"percent_change":1081,"volume":1841,"transactions":9,"vwap":2596},"2025-05-30",77.3,77.099998,77.48,{"date":2598,"open":2594,"high":2569,"low":2579,"close":2599,"change":992,"percent_change":2591,"volume":1835,"transactions":9,"vwap":2599},"2025-05-29",77.39,{"date":2601,"open":2537,"high":2351,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":1987,"transactions":9,"vwap":2603},"2025-05-28",77.21,77.23,-1.15,-1.47,{"date":2607,"open":2608,"high":2609,"low":2536,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-27",78.19,78.54,78.38,2.85,3.77,13500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2045,"percent_change":2251,"volume":2620,"transactions":9,"vwap":2619},"2025-05-23",75.33,75.63,75.080002,75.53,6400,{"date":2622,"open":2623,"high":2431,"low":2624,"close":2625,"change":1760,"percent_change":960,"volume":2520,"transactions":9,"vwap":2625},"2025-05-22",75.34,74.88,75.69,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2461,"volume":2633,"transactions":9,"vwap":2631},"2025-05-21",76.080002,76.099998,75.28,75.41,-0.98,84900,{"date":2635,"open":2636,"high":2580,"low":2636,"close":2637,"change":839,"percent_change":146,"volume":1089,"transactions":9,"vwap":2637},"2025-05-20",76.18,76.39,{"date":2639,"open":2402,"high":2481,"low":2401,"close":2629,"change":1370,"percent_change":1766,"volume":2640,"transactions":9,"vwap":2629},"2025-05-19",7600,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":1760,"percent_change":960,"volume":2646,"transactions":9,"vwap":2645},"2025-05-16",76.15,76.74,76.6,31100,{"date":2648,"open":2437,"high":2649,"low":2473,"close":2649,"change":1942,"percent_change":839,"volume":1953,"transactions":9,"vwap":2649},"2025-05-15",76.32,{"date":2651,"open":2644,"high":2644,"low":2652,"close":2629,"change":2653,"percent_change":1970,"volume":2654,"transactions":9,"vwap":2629},"2025-05-14",75.83,-0.9,35200,{"date":2656,"open":2657,"high":2599,"low":2658,"close":2547,"change":1286,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2547},"2025-05-13",77.019997,76.97,-1.4,37000,{"date":2662,"open":2536,"high":2369,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":1780,"transactions":9,"vwap":2664},"2025-05-12",77.49,78.089996,2.33,3.08,{"date":2668,"open":2441,"high":2429,"low":2444,"close":2669,"change":862,"percent_change":386,"volume":1817,"transactions":9,"vwap":2669},"2025-05-09",75.76,{"date":2671,"open":2672,"high":2451,"low":2672,"close":2673,"change":131,"percent_change":261,"volume":1747,"transactions":9,"vwap":2673},"2025-05-08",75.099998,75.68,{"date":2675,"open":2676,"high":2677,"low":2505,"close":2678,"change":2548,"percent_change":487,"volume":2679,"transactions":9,"vwap":2678},"2025-05-07",74.85,75.13,74.9,9300,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":1063,"volume":2686,"transactions":9,"vwap":2684},"2025-05-06",74.64,75.050003,74.73,-0.73,10800,{"date":2688,"open":2672,"high":2617,"low":2672,"close":2689,"change":106,"percent_change":862,"volume":1855,"transactions":9,"vwap":2689},"2025-05-05",75.46,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":426,"percent_change":1189,"volume":1810,"transactions":9,"vwap":2693},"2025-05-02",74.96,75.4,74.93,{"date":2696,"open":2683,"high":2697,"low":2698,"close":2699,"change":1719,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-01",75.47,74.76,74.92,1.17,29600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2251,"percent_change":1847,"volume":2708,"transactions":9,"vwap":2707},"2025-04-30",73.17,74.11,72.87,74.050003,9500,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":51,"percent_change":136,"volume":1987,"transactions":9,"vwap":2713},"2025-04-29",73.61,74.28,74.26,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":975,"percent_change":1528,"volume":1841,"transactions":9,"vwap":2719},"2025-04-28",73.69,73.8,73.53,73.77,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":1793,"transactions":9,"vwap":2725},"2025-04-25",73.14,73.57,72.92,73.47,1.18,1.63,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1488,"percent_change":121,"volume":2734,"transactions":9,"vwap":2733},"2025-04-24",71.82,72.36,71.47,72.29,11600,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-04-23",71.31,72.11,1.5,2.12,75800,{"date":179,"open":2743,"high":2744,"low":175,"close":2745,"change":1809,"percent_change":984,"volume":2620,"transactions":9,"vwap":2745},70.28,70.82,70.61]