[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFJ":3,"homepage-market-summary":29,"stock-historical-DFJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFJ","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},"WisdomTree Japan SmallCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2238,0.26,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},116.16,116.54,115.74,115.08,1.08,0.94,10408.308661,117.96,89.61,29401.471167976095,93.7,4717,{"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},80.84,24817,9058069.263162,40.78,"2025-04-22",[181,184,194,203,213,224,234,245,255,264,273,282,292,302,311,321,332,343,352,362,373,384,395,404,414,423,433,442,452,462,471,481,492,501,510,520,530,541,551,562,571,579,590,600,611,621,631,642,651,661,672,683,693,704,715,725,734,743,753,762,771,779,786,793,801,805,813,821,829,835,844,851,858,866,873,878,885,891,899,907,916,924,929,937,944,951,957,965,972,979,983,990,996,1001,1009,1016,1023,1030,1037,1044,1050,1054,1062,1068,1073,1082,1090,1098,1107,1116,1125,1132,1140,1149,1156,1163,1171,1179,1185,1190,1197,1204,1212,1220,1229,1236,1244,1250,1258,1266,1274,1281,1289,1297,1304,1313,1321,1329,1335,1344,1350,1355,1362,1366,1373,1382,1390,1395,1403,1409,1418,1426,1433,1440,1446,1453,1459,1466,1473,1480,1487,1495,1502,1510,1517,1522,1527,1532,1538,1544,1549,1556,1564,1570,1576,1583,1590,1597,1604,1611,1617,1625,1632,1637,1643,1652,1659,1666,1673,1678,1685,1690,1696,1704,1711,1717,1722,1728,1732,1739,1746,1753,1759,1762,1768,1774,1780,1787,1792,1799,1806,1813,1820,1827,1833,1840,1848,1857,1864,1873,1880,1885,1891,1898,1904,1909,1915,1923,1929,1935,1941,1948,1954,1962,1969,1977,1983,1986,1991,1999,2005,2011,2016,2024,2029,2035,2043,2048,2056,2062,2068,2074,2080,2086,2093,2098,2104,2108,2115,2123,2128,2134,2138,2141,2147,2154,2159,2162,2165,2170,2174,2178,2183,2188,2193,2199,2204,2209,2212,2216,2223,2226,2232,2236,2244,2249,2254,2260,2264,2269,2275,2278,2284,2291,2296,2304,2311,2318,2323,2328,2334,2340,2349,2357,2363,2369,2376,2382,2388,2394,2400,2406,2411,2418,2424,2428,2431,2439,2445,2450,2457,2465,2470,2476,2481,2487,2493,2497,2504,2509,2514,2521,2527,2533,2539,2543,2545,2551,2555,2561,2566,2570,2575,2580,2586,2593,2596,2600,2605,2609,2614,2618,2625,2630,2636,2642,2649,2654,2661,2667,2673,2677,2681,2685,2689],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},192,116.2331,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",115.76,115.97,115.04,-0.89,-0.77,29048.685795,382,115.467,{"date":195,"open":196,"high":197,"low":187,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",117.06,117.56,0.83,0.72,9146.469504,202,116.6321,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",115.92,114.62,115.14,-1.33,-1.14,12917.957261,253,115.174,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",116.82,117.1,116.32,116.47,-0.98,-0.83,28201.905346,313,116.6644,{"date":225,"open":226,"high":24,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",117.35,117.02,117.45,2.0547,1.78,21310.38336,247,117.4644,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",115.23,115.7222,114.85,115.3953,-0.2947,-0.25,12055.300644,211,115.1409,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",116.11,115.095,115.69,-1.37,-1.17,7599.497059,215,115.576,{"date":256,"open":257,"high":258,"low":259,"close":196,"change":260,"percent_change":21,"volume":261,"transactions":262,"vwap":263},"2026-09-22",116.42,117.33,116.39,1.25,19006.931593,305,116.8405,{"date":265,"open":266,"high":259,"low":186,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",116.21,115.81,-0.4,-0.34,57615.860256,458,115.9652,{"date":274,"open":275,"high":266,"low":276,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",116.1,115.43,-1.1,-0.94,12861.88095,205,115.8815,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":37,"volume":289,"transactions":290,"vwap":291},"2026-09-17",117.69,117.8007,116.69,117.31,0.8457,36025.339856,410,117.0785,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":22,"volume":299,"transactions":300,"vwap":301},"2026-09-16",116.925,117.71,115.835,116.4643,1.0814,22170.535605,328,117.1382,{"date":303,"open":276,"high":276,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",114.915,115.3829,-0.3188,-0.28,34642.906222,730,115.2056,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",115.17,116.27,115.7017,-0.4883,-0.42,59702.224345,457,115.9158,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",115.85,116.2,115.78,116.19,2.3881,2.1,23111.329575,258,115.9867,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",114.07,114.195,113.41,113.8019,0.1119,0.1,66496.543572,316,113.7779,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",114.595,113.69,-0.64,-0.56,30954.371074,218,114.029,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",115.19,114.245,114.33,-1.0136,-0.88,33126.862717,392,114.7451,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",115.39,116.075,114.94,115.3436,-0.0816,-0.07,41713.705626,293,115.509,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",115.16,116.3136,112.83,115.4252,1.3897,1.22,28561.55562,354,115.6723,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",113.46,114.11,113.42,114.0355,0.0255,0.02,15484.951078,188,113.9068,{"date":396,"open":397,"high":398,"low":388,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":351},"2026-09-01",113.82,114.755,114.01,-0.55,-0.48,27049.607883,370,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",114.77,114,114.56,0.4851,0.43,25651.540932,310,114.2932,{"date":415,"open":416,"high":188,"low":346,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",114.42,114.0749,-0.057,-0.05,13291.69703,263,114.3465,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":106,"volume":430,"transactions":431,"vwap":432},"2026-08-27",113.9,114.4647,113.39,114.1319,0.0719,16793.397747,217,114.0053,{"date":434,"open":435,"high":387,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":211,"vwap":441},"2026-08-26",113.96,113.68,114.06,0.3804,0.33,25496.664206,113.8683,{"date":443,"open":444,"high":436,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",113.47,112.87,113.6796,1.0696,0.95,146921.018623,352,113.2477,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":268,"volume":459,"transactions":460,"vwap":461},"2026-08-24",112.75,112.91,112.485,112.61,-0.4468,20898.620037,228,112.7136,{"date":463,"open":464,"high":427,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",112.7,113.0568,0.9157,0.82,167065.400311,309,113.0101,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",112.47,111.95,112.1411,-0.1788,-0.16,9833.270541,1600,112.3059,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",112.62,112.95,111.75,112.3199,-0.4935,-0.44,11625.086941,252,112.186,{"date":493,"open":494,"high":425,"low":495,"close":496,"change":497,"percent_change":250,"volume":498,"transactions":499,"vwap":500},"2026-08-18",113.78,112.7426,112.8134,-1.5679,14099.97807,323,113.2969,{"date":502,"open":503,"high":504,"low":387,"close":505,"change":506,"percent_change":488,"volume":507,"transactions":508,"vwap":509},"2026-08-17",114.52,114.783,114.3813,-0.5087,10223.359656,184,114.4388,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",114.23,114.89,113.975,1.0614,0.93,40690.178359,369,114.4873,{"date":521,"open":435,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",114.49,113.603436,113.8286,0.6557,0.58,10436.603192,193,113.8578,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",113.37,113.53,112.67,113.1729,1.316,1.18,5546.839465,160,112.9764,{"date":542,"open":474,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",112.085,111.71,111.8569,0.3027,0.27,3829.035692,135,111.8725,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",112.34,112.5,111.33,111.5542,-1.0858,-0.96,37666.073209,358,111.9654,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":526,"volume":568,"transactions":569,"vwap":570},"2026-08-07",112.2601,112.93,112.64,0.65,14754.580594,219,112.6008,{"date":572,"open":485,"high":473,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":50,"vwap":578},"2026-08-06",111.55,111.99,0.164,0.15,7845.477644,111.9462,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",112.38,112.8,111.63,111.826,1.946,1.77,9503.868672,224,112.2947,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",108.990152,109.88,108.64,1.99,1.84,7928.16333,248,109.1707,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",108.11,108.52,107.8892,107.89,0.92,0.86,17941.545919,289,108.1462,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":319,"vwap":620},"2026-07-31",106.7,107.88,105.98,106.97,-0.22,-0.21,24127.84739,106.6604,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":87,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",104.84,107.9,104.59,107.19,3.25,62231.778781,766,107.137,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",104.3,105.245,103.37,103.82,-1.8402,-1.74,53801.2145,640,103.9659,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":243,"vwap":650},"2026-07-28",105.12,106.32,105.6602,-1.5654,-1.46,6996.773243,105.8018,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":141,"volume":658,"transactions":659,"vwap":660},"2026-07-27",107.57,107.61,106.79,107.2256,0.3456,10952.67153,239,107.1594,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",105.92,106.96,105.87,106.88,2.12,2.02,13134.384396,227,106.3706,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",105.435,105.72,104.09,104.76,-1.09,-1.03,138007.112863,794,104.5316,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",106.01,105.43,105.85,-0.53,-0.5,14157.23858,432,105.7643,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",105.77,106.43,105.45,106.38,1.605,1.53,64429.646463,571,106.1413,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",105.045,105.165,104.65,104.775,0.215,0.21,16347.899945,303,104.9352,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",103.9,104.69,104.56,-2.07,-1.94,24699.558654,367,104.4225,{"date":726,"open":696,"high":727,"low":696,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",107.28,106.63,-0.73,-0.68,29894.707403,251,106.8202,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":151,"percent_change":439,"volume":740,"transactions":741,"vwap":742},"2026-07-15",107.46,108.07,107.145,107.36,46624.820342,628,107.5616,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":198,"volume":750,"transactions":751,"vwap":752},"2026-07-14",107.6599,108.1,106.95,107.01,0.88,6615.017872,195,107.6712,{"date":754,"open":755,"high":747,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",106.55,106.13,-1.68,-1.56,47093.077428,304,106.6902,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",107.11,108,106.76,107.81,2.35,2.23,81400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":730,"volume":778,"transactions":9,"vwap":776},"2026-07-09",105.68,105.7,104.93,105.46,-0.72,13800,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":317,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",105.49,106.18,104.62,-0.39,15900,{"date":787,"open":764,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",107.86,106.6,-1.43,-1.32,30600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":410,"volume":800,"transactions":9,"vwap":798},"2026-07-06",107.96,108.24,107.77,108.029999,0.46,47100,{"date":802,"open":803,"high":795,"low":655,"close":653,"change":547,"percent_change":121,"volume":804,"transactions":9,"vwap":653},"2026-07-02",107.15,21500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":595,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",106.26,107.67,106.19,107.3,1.89,74300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":784,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",105.47,105.55,105.059998,105.31,-0.37,13500,{"date":822,"open":823,"high":824,"low":825,"close":774,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":774},"2026-06-29",106.35,106.47,105.6,-0.52,-0.49,64600,{"date":830,"open":615,"high":831,"low":615,"close":832,"change":158,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",106.98,106.22,0.7,62200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",106.15,106.87,105.39,105.48,-1.45,-1.36,96300,{"date":845,"open":663,"high":846,"low":663,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",107.050003,106.93,0.67,0.63,56300,{"date":852,"open":853,"high":854,"low":853,"close":807,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":807},"2026-06-23",105.76,106.99,-2.26,-2.08,18800,{"date":859,"open":860,"high":861,"low":862,"close":603,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":603},"2026-06-22",108.53,108.91,108.17,1.11,1.03,22200,{"date":867,"open":868,"high":869,"low":838,"close":870,"change":126,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",108.31,108.32,107.41,0.37,20900,{"date":874,"open":796,"high":796,"low":747,"close":875,"change":189,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",107.010002,-0.82,29200,{"date":879,"open":880,"high":881,"low":880,"close":624,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":624},"2026-06-16",107.32,107.91,1.45,1.36,25000,{"date":886,"open":654,"high":654,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",106.45,0.18,0.17,10900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":439,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-12",106.36,106.71,105.82,106.27,0.31,41800,{"date":900,"open":901,"high":756,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",104.32,103.92,105.94,2.21,2.13,53800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",104.74,104.9,103.5,103.73,-1.91,-1.81,69400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":799,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",105.89,106.52,104.2,105.64,0.44,54900,{"date":925,"open":675,"high":675,"low":926,"close":927,"change":126,"percent_change":146,"volume":928,"transactions":9,"vwap":927},"2026-06-08",104.6,105.18,19400,{"date":930,"open":755,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",106.68,104.47,104.78,-1.6,-1.5,56500,{"date":938,"open":939,"high":940,"low":941,"close":698,"change":942,"percent_change":260,"volume":943,"transactions":9,"vwap":698},"2026-06-04",106.21,106.85,105.99,1.31,65000,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":827,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",104.96,105.9,105.07,-0.46,14900,{"date":952,"open":953,"high":773,"low":953,"close":954,"change":749,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-02",105.13,105.56,0.84,13000,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",105.79,104.29,104.68,-2.4,-2.24,143800,{"date":966,"open":626,"high":967,"low":968,"close":969,"change":970,"percent_change":547,"volume":971,"transactions":9,"vwap":969},"2026-05-29",107.2,106.39,107.080002,0.29,27500,{"date":973,"open":974,"high":975,"low":824,"close":655,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":655},"2026-05-28",107,107.35,-0.26,-0.24,24500,{"date":980,"open":655,"high":846,"low":698,"close":846,"change":949,"percent_change":981,"volume":982,"transactions":9,"vwap":846},"2026-05-27",-0.43,43100,{"date":984,"open":654,"high":985,"low":986,"close":987,"change":863,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",108.010002,107.040001,107.51,1.04,44100,{"date":991,"open":992,"high":993,"low":994,"close":992,"change":888,"percent_change":889,"volume":995,"transactions":9,"vwap":992},"2026-05-22",106.4,106.77,106.23,6100,{"date":997,"open":998,"high":823,"low":697,"close":832,"change":777,"percent_change":999,"volume":1000,"transactions":9,"vwap":832},"2026-05-21",105.54,-0.67,14000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-20",105.38,106.94,105.32,0.85,0.8,17000,{"date":1010,"open":756,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":277,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",106.8,105.84,106.089996,-1.18,17900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1018,"change":14,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-05-18",107.27,107.38,106.65,0.24,29800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":875,"change":1028,"percent_change":358,"volume":1029,"transactions":9,"vwap":875},"2026-05-15",107.31,107.45,106.83,-0.95,40300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":795,"change":1035,"percent_change":576,"volume":1036,"transactions":9,"vwap":795},"2026-05-14",108.36,108.56,107.95,0.16,17500,{"date":1038,"open":1039,"high":1040,"low":626,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",107.64,107.8,-0.12,-0.11,62800,{"date":1045,"open":987,"high":1046,"low":847,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",107.92,0.2,0.19,22100,{"date":1051,"open":605,"high":594,"low":1052,"close":1052,"change":799,"percent_change":410,"volume":1053,"transactions":9,"vwap":1052},"2026-05-11",107.72,29300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":37,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",107.55,107.74,106.92,107.26,0.69,35000,{"date":1063,"open":747,"high":616,"low":1064,"close":1065,"change":1066,"percent_change":37,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",106,106.53,0.77,38800,{"date":1069,"open":1070,"high":645,"low":839,"close":853,"change":1071,"percent_change":667,"volume":1072,"transactions":9,"vwap":853},"2026-05-06",105.51,2.2,16000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",103.44,103.77,103.3,103.56,0.56,0.54,14700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":819,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",103.58,103.81,102.93,103,-0.38,11300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":71,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",104,104.089996,103.24,103.38,-1.13,44000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",104.12,104.73,103.55,104.51,2.48,2.43,27100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",102.77,102.91,101.89,102.029999,-1.28,-1.24,16200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",103.49,104.010002,103.21,103.31,1.49,1.46,27900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":849,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",102.45,102.88,101.82,0.64,62900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",101.74,101.07,101.18,-0.93,-0.91,20500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",102.42,102.7,101.24,102.11,-0.36,-0.35,18300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":317,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-22",102.84,102.12,102.47,-0.41,15300,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":962,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",104.44,102.75,102.89,-2.28,40100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":638,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",105.58,105.74,105.25,105.29,-1.63,31600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":58,"volume":1178,"transactions":9,"vwap":1176},"2026-04-17",107.14,108.040001,106.84,107.029999,1.26,38500,{"date":1180,"open":1181,"high":1182,"low":774,"close":695,"change":269,"percent_change":1183,"volume":1184,"transactions":9,"vwap":695},"2026-04-16",106.099998,106.25,-0.32,34300,{"date":1186,"open":665,"high":896,"low":1187,"close":1188,"change":1088,"percent_change":1146,"volume":1189,"transactions":9,"vwap":1188},"2026-04-15",105.63,106.11,13300,{"date":1191,"open":809,"high":1192,"low":1193,"close":1194,"change":1079,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",107.059998,106.16,106.49,0.53,9300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1021,"percent_change":1203,"volume":978,"transactions":9,"vwap":1202},"2026-04-13",104.81,105.95,104.66,105.93,0.23,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":618,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",106.07,106.24,105.44,105.69,-0.2,54200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":947,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":947},"2026-04-09",105.75,106.91,105.23,-2.19,-2.03,51500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",108.28,108.34,107.16,108.089996,4.19,4.03,67700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":717,"change":1234,"percent_change":1041,"volume":1235,"transactions":9,"vwap":717},"2026-04-07",103.35,104.86,102.58,-0.13,31800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":260,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",103.26,104.059998,103.15,104.029999,1.28,39800,{"date":1245,"open":1246,"high":902,"low":1247,"close":1159,"change":1248,"percent_change":209,"volume":1249,"transactions":9,"vwap":1159},"2026-04-02",101.85,101.52,-1.19,50000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":596,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",104.25,104.88,103.86,103.94,1.88,56600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-03-31",99.92,102.059998,99.5,3.48,3.53,73500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",99.82,99.88,98.46,98.58,-0.57,39000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":220,"percent_change":220,"volume":1280,"transactions":9,"vwap":1279},"2026-03-27",99.54,99.86,98.57,99.15,32400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":913,"volume":1288,"transactions":9,"vwap":1286},"2026-03-26",100.79,101.44,99.81,99.98,-1.95,43900,{"date":1290,"open":1153,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",102.64,101.63,101.93,1.42,1.41,37900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":65,"percent_change":65,"volume":1303,"transactions":9,"vwap":1302},"2026-03-24",100.040001,101.33,100,100.51,91900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",99.72,101.029999,98.67,99.61,1.44,1.47,132700,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",100.56,97.66,98.17,-2.63,-2.61,44900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":679,"volume":1328,"transactions":9,"vwap":1326},"2026-03-19",99.13,101.4,98.93,100.8,-1.05,90600,{"date":1330,"open":1331,"high":1110,"low":1332,"close":1246,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1246},"2026-03-18",102.24,101.5,-0.23,68600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-17",102.35,102.81,101.59,102.080002,-0.31,-0.3,47300,{"date":1345,"open":1346,"high":1347,"low":1300,"close":1347,"change":1348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",101.55,102.39,2.27,60600,{"date":1351,"open":1352,"high":1339,"low":1353,"close":1353,"change":278,"percent_change":1137,"volume":1354,"transactions":9,"vwap":1353},"2026-03-13",101.47,100.12,49200,{"date":1356,"open":1357,"high":1292,"low":1358,"close":1359,"change":1360,"percent_change":962,"volume":1361,"transactions":9,"vwap":1359},"2026-03-12",101.25,100.87,101.059998,-2.49,106300,{"date":1363,"open":1364,"high":1239,"low":1159,"close":1102,"change":1327,"percent_change":1365,"volume":1170,"transactions":9,"vwap":1102},"2026-03-11",103.78,-1,{"date":1367,"open":783,"high":1368,"low":1369,"close":926,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":926},"2026-03-10",106.019997,103.76,1.98,1.93,54000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-09",101.49,103.050003,100.37,102.62,-0.81,-0.78,154200,{"date":1383,"open":1384,"high":1093,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-06",103.36,103.18,103.43,-1.7,-1.62,36400,{"date":1391,"open":921,"high":773,"low":1392,"close":953,"change":401,"percent_change":1393,"volume":1394,"transactions":9,"vwap":953},"2026-03-05",104.31,-0.45,38400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":876,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",104.8,105.81,104.27,105.61,-0.87,31200,{"date":1404,"open":774,"high":931,"low":1255,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",106.48,-2.95,-2.7,124200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",109.56,109.8,108.95,109.43,-3.45,-3.06,59100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",113.080002,113.22,112.88,1.48,1.33,34200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1088,"percent_change":269,"volume":1432,"transactions":9,"vwap":1431},"2026-02-26",111.5,112.059998,111.24,111.4,71800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":848,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",111.35,111.84,111.78,0.6,17400,{"date":1441,"open":1442,"high":1435,"low":1442,"close":1443,"change":1444,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",110.69,111.11,-0.04,16400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":151,"percent_change":141,"volume":1452,"transactions":9,"vwap":1451},"2026-02-23",110.96,111.9,110.92,111.15,19500,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":888,"percent_change":1035,"volume":1458,"transactions":9,"vwap":1457},"2026-02-20",109.71,110.83,110.8,13200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1130,"percent_change":526,"volume":1465,"transactions":9,"vwap":1464},"2026-02-19",110.099998,110.66,109.95,110.62,50100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":804,"transactions":9,"vwap":1470},"2026-02-18",110.61,110.85,109.98,-0.66,-0.6,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1479,"volume":1417,"transactions":9,"vwap":1478},"2026-02-17",110.24,110.86,109.6,110.64,0.01,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1113,"percent_change":209,"volume":1486,"transactions":9,"vwap":1485},"2026-02-13",110.52,110.99,110.029999,110.63,14500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1148,"transactions":9,"vwap":1492},"2026-02-12",111.8,112.15,111.64,111.91,1.21,1.09,{"date":1496,"open":1469,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":922,"volume":1501,"transactions":9,"vwap":1499},"2026-02-11",111.27,110.21,110.7,0.48,12600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1328,"transactions":9,"vwap":1507},"2026-02-10",109.83,110.48,109.81,110.22,2.28,2.11,{"date":1511,"open":1512,"high":1513,"low":1019,"close":1514,"change":596,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-09",107.39,108.19,107.94,1.73,72500,{"date":1518,"open":1519,"high":809,"low":1519,"close":1181,"change":1520,"percent_change":595,"volume":1521,"transactions":9,"vwap":1181},"2026-02-06",105.59,2.07,21600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1241,"change":1183,"percent_change":1341,"volume":1526,"transactions":9,"vwap":1241},"2026-02-05",104.4,103.97,7000,{"date":1528,"open":717,"high":775,"low":717,"close":1529,"change":1493,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-04",104.35,1.17,14300,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1515,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",102.16,103.14,1.75,9600,{"date":1539,"open":1136,"high":1540,"low":1541,"close":1542,"change":1365,"percent_change":219,"volume":1543,"transactions":9,"vwap":1542},"2026-02-02",101.54,101.15,101.39,12100,{"date":1545,"open":1546,"high":1547,"low":1261,"close":1347,"change":976,"percent_change":241,"volume":1548,"transactions":9,"vwap":1347},"2026-01-30",102.2,102.55,10200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":58,"percent_change":1530,"volume":1555,"transactions":9,"vwap":1554},"2026-01-29",102.4,102.72,101.51,102.65,180600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-28",101.69,100.98,101.46,-2,-1.93,19200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":942,"percent_change":1242,"volume":1569,"transactions":9,"vwap":1568},"2026-01-27",103.010002,103.63,103.46,19700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":106,"percent_change":106,"volume":1575,"transactions":9,"vwap":1574},"2026-01-26",102.63,101.98,102.15,15200,{"date":1577,"open":1578,"high":1546,"low":1579,"close":1580,"change":799,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-23",101.19,100.88,102.089996,0.45,35500,{"date":1584,"open":1585,"high":1134,"low":1586,"close":1292,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1292},"2026-01-22",101.32,101.27,1.06,1.05,11500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":749,"percent_change":749,"volume":1596,"transactions":9,"vwap":1595},"2026-01-21",100.3,100.59,100.089996,100.57,23200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1248,"percent_change":1014,"volume":1603,"transactions":9,"vwap":1602},"2026-01-20",100.059998,100.25,99.59,99.69,18200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1579,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1579},"2026-01-16",101.12,101.22,100.65,0.87,15400,{"date":1612,"open":1613,"high":1613,"low":1260,"close":1614,"change":1615,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",100.28,100.010002,0.36,28500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1438,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",99.67,100.07,99.57,99.65,0.61,13600,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",99.38,98.99,99.050003,-1.02,10800,{"date":1633,"open":1286,"high":1634,"low":1635,"close":1620,"change":547,"percent_change":547,"volume":1636,"transactions":9,"vwap":1620},"2026-01-12",100.43,99.9,12300,{"date":1638,"open":1639,"high":1286,"low":1639,"close":1640,"change":448,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-09",99.36,99.8,0.96,6900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-08",98.56,98.88,98.54,98.85,0.41,0.42,31100,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":131,"volume":1658,"transactions":9,"vwap":1656},"2026-01-07",98.7,98.34,98.44,0.76,6700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":391,"percent_change":391,"volume":1665,"transactions":9,"vwap":1664},"2026-01-06",97.79,97.89,97.54,97.68,16100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1316,"change":131,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1316},"2026-01-05",96.95,97.76,96.92,0.81,9900,{"date":1674,"open":1670,"high":1670,"low":1675,"close":1676,"change":1080,"percent_change":1079,"volume":1677,"transactions":9,"vwap":1676},"2026-01-02",96.37,96.88,8000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1088,"percent_change":784,"volume":1684,"transactions":9,"vwap":1683},"2025-12-31",96.41,96.61,96.17,96.34,6400,{"date":1686,"open":1668,"high":1687,"low":1688,"close":1688,"change":268,"percent_change":1154,"volume":1689,"transactions":9,"vwap":1688},"2025-12-30",96.97,96.72,11400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":44,"percent_change":988,"volume":1695,"transactions":9,"vwap":1693},"2025-12-29",96.65,97.12,96.63,7500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":790,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-26",96.19,96.22,95.88,96.12,-1.47,35200,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",97.51,97.7,97.55,-0.03,3900,{"date":1712,"open":1708,"high":1316,"low":1713,"close":1714,"change":1715,"percent_change":58,"volume":1716,"transactions":9,"vwap":1714},"2025-12-23",97.42,97.58,1.15,8800,{"date":1718,"open":1719,"high":1681,"low":1720,"close":1721,"change":1341,"percent_change":1183,"volume":1036,"transactions":9,"vwap":1721},"2025-12-22",96.29,96.21,96.43,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1649,"percent_change":410,"volume":1548,"transactions":9,"vwap":1727},"2025-12-19",96.78,97.029999,96.73,96.74,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":151,"percent_change":1615,"volume":1445,"transactions":9,"vwap":1731},"2025-12-18",96.69,96.33,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1379,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-17",96.2,96.45,95.98,-0.84,7800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":278,"volume":1089,"transactions":9,"vwap":1744},"2025-12-16",96.86,97.019997,96.62,96.79,-0.92,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1123,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-15",97.94,97.46,97.71,1.52,8300,{"date":1754,"open":1698,"high":1755,"low":1756,"close":1755,"change":871,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-12",96.25,95.9,0.39,4700,{"date":1760,"open":1756,"high":1675,"low":1700,"close":1700,"change":826,"percent_change":1761,"volume":1689,"transactions":9,"vwap":1700},"2025-12-11",-0.54,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1295,"percent_change":1423,"volume":1767,"transactions":9,"vwap":1766},"2025-12-10",95.4,96.68,96.4,52500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":268,"percent_change":317,"volume":1773,"transactions":9,"vwap":1772},"2025-12-09",95.48,95.61,94.99,4500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1709,"percent_change":1709,"volume":1779,"transactions":9,"vwap":1778},"2025-12-08",95.66,95.72,95.39,4300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":51,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-05",95.25,95.42,95.13,0.52,2500,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":547,"percent_change":970,"volume":1791,"transactions":9,"vwap":1790},"2025-12-04",95.7,94.93,13700,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",94.089996,94.69,94.66,-0.09,5400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":189,"percent_change":1137,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",94.79,94.92,94.56,94.75,3200,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-01",95.59,96,95.64,-0.1,17100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1007,"percent_change":955,"volume":1819,"transactions":9,"vwap":1818},"2025-11-28",95.63,95.83,95.56,95.74,1900,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1715,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-26",94.31,95.029999,94.94,1.23,10100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":22,"percent_change":101,"volume":1752,"transactions":9,"vwap":1832},"2025-11-25",93.36,93.97,93.2,93.79,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1758,"transactions":9,"vwap":1837},"2025-11-24",92.57,92.89,92.85,0.12,0.13,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-21",92.28,92.88,92.73,2.4,2.66,5200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-20",91.040001,91.21,90.32,90.33,-0.63,-0.69,4000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":827,"percent_change":1761,"volume":1863,"transactions":9,"vwap":1862},"2025-11-19",91.059998,91.26,90.87,90.96,7400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-18",91.38,91.57,91.34,91.45,-1.06,-1.15,5700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":358,"percent_change":278,"volume":1879,"transactions":9,"vwap":1878},"2025-11-17",93.14,93.19,92.2,92.51,3400,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":151,"percent_change":146,"volume":890,"transactions":9,"vwap":1884},"2025-11-14",93,93.5,93.39,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1272,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-13",93.51,93.040001,-0.61,6000,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-12",93.81,93.61,0.51,0.55,6300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":391,"percent_change":391,"volume":1903,"transactions":9,"vwap":1901},"2025-11-11",92.84,93.099998,92.83,5500,{"date":1905,"open":1906,"high":1906,"low":1844,"close":1907,"change":439,"percent_change":1615,"volume":1908,"transactions":9,"vwap":1907},"2025-11-10",93.089996,93.080002,2100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1080,"percent_change":1914,"volume":1908,"transactions":9,"vwap":1912},"2025-11-07",92.52,92.75,92.22,0.59,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":799,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-06",92.23,92.38,91.98,92.21,0.5,5900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1210,"percent_change":617,"volume":1672,"transactions":9,"vwap":1928},"2025-11-05",91.65,91.88,91.54,91.75,{"date":1930,"open":1931,"high":1932,"low":1928,"close":1933,"change":1007,"percent_change":749,"volume":1934,"transactions":9,"vwap":1933},"2025-11-04",91.92,92.24,91.95,7100,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1146,"percent_change":784,"volume":1940,"transactions":9,"vwap":1939},"2025-11-03",91.39,90.98,91.15,5300,{"date":1942,"open":1867,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1183,"volume":1947,"transactions":9,"vwap":1945},"2025-10-31",91.62,91.14,91.51,-0.29,11700,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1195,"percent_change":526,"volume":1953,"transactions":9,"vwap":1952},"2025-10-30",91.58,92.010002,91.8,4600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":790,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-29",91.28,91.77,90.91,91.27,-1.54,7200,{"date":1963,"open":1912,"high":1836,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-28",92.59,92.7,-1.69,-1.79,4400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":606,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-27",94.38,94.44,94.23,94.39,0.98,2700,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1021,"volume":1798,"transactions":9,"vwap":1981},"2025-10-24",93.54,93.38,93.47,0.22,{"date":1984,"open":1981,"high":1894,"low":1985,"close":1985,"change":897,"percent_change":439,"volume":1575,"transactions":9,"vwap":1985},"2025-10-23",93.25,{"date":1987,"open":1906,"high":1906,"low":1988,"close":1989,"change":1990,"percent_change":1895,"volume":1738,"transactions":9,"vwap":1989},"2025-10-22",92.81,92.94,0.47,{"date":1992,"open":1835,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-21",92.76,92.34,92.47,-1.22,-1.3,7700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":198,"percent_change":2004,"volume":1903,"transactions":9,"vwap":2003},"2025-10-20",93.53,93.87,93.69,0.89,{"date":2006,"open":2007,"high":1836,"low":2008,"close":2009,"change":1500,"percent_change":1785,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",92.78,92.74,92.86,3500,{"date":2012,"open":2013,"high":2014,"low":1917,"close":1918,"change":1838,"percent_change":1839,"volume":2015,"transactions":9,"vwap":1918},"2025-10-16",92.27,92.53,4200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":260,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-15",92.16,92.32,92.13,92.26,1.37,2400,{"date":2025,"open":2026,"high":1850,"low":2026,"close":2027,"change":1006,"percent_change":22,"volume":2028,"transactions":9,"vwap":2027},"2025-10-14",90.16,91.010002,5800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2026,"change":1838,"percent_change":1839,"volume":2034,"transactions":9,"vwap":2026},"2025-10-13",90.21,90.31,89.97,10000,{"date":2036,"open":2037,"high":2038,"low":25,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-10",90.42,90.7,90.040001,-2.23,-2.42,18500,{"date":2044,"open":1900,"high":1900,"low":2045,"close":2013,"change":2046,"percent_change":1146,"volume":2047,"transactions":9,"vwap":2013},"2025-10-09",92.19,-0.33,3300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1695,"transactions":9,"vwap":2053},"2025-10-08",92.71,92.79,92.48,92.6,-0.74,-0.79,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1871,"percent_change":1996,"volume":2061,"transactions":9,"vwap":2060},"2025-10-07",93.73,93.74,93.34,2800,{"date":2063,"open":2064,"high":1804,"low":2065,"close":2066,"change":1041,"percent_change":1234,"volume":2067,"transactions":9,"vwap":2066},"2025-10-06",94.33,94.3,94.49,12900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1242,"percent_change":2022,"volume":2010,"transactions":9,"vwap":2073},"2025-10-03",94.82,94.91,94.57,94.61,{"date":2075,"open":2076,"high":2001,"low":2077,"close":2078,"change":391,"percent_change":391,"volume":2079,"transactions":9,"vwap":2078},"2025-10-02",93.48,93.059998,93.33,12400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":934,"volume":1812,"transactions":9,"vwap":2084},"2025-10-01",94.13,94.4,93.31,-1.52,{"date":2087,"open":2088,"high":1823,"low":2089,"close":2090,"change":2091,"percent_change":1737,"volume":2092,"transactions":9,"vwap":2090},"2025-09-30",94.7,94.52,94.83,-0.8,8200,{"date":2094,"open":2095,"high":1810,"low":2096,"close":1815,"change":1035,"percent_change":889,"volume":2097,"transactions":9,"vwap":1815},"2025-09-29",95.58,95.51,4800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":131,"percent_change":467,"volume":2042,"transactions":9,"vwap":2103},"2025-09-26",95.26,95.53,95.12,95.47,{"date":2105,"open":1801,"high":2106,"low":1803,"close":1795,"change":317,"percent_change":488,"volume":2107,"transactions":9,"vwap":1795},"2025-09-25",94.8,21100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1380,"percent_change":1379,"volume":2114,"transactions":9,"vwap":2113},"2025-09-24",95.2,95.43,95.059998,95.11,3800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":576,"volume":2122,"transactions":9,"vwap":2120},"2025-09-23",95.81,96.050003,95.76,95.89,0.14,34900,{"date":2124,"open":1778,"high":2125,"low":1778,"close":2126,"change":1921,"percent_change":1785,"volume":2127,"transactions":9,"vwap":2126},"2025-09-22",95.77,95.75,42100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1782,"change":348,"percent_change":2133,"volume":1863,"transactions":9,"vwap":1782},"2025-09-19",95.32,95.36,95.22,-0.58,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2117,"change":369,"percent_change":369,"volume":1758,"transactions":9,"vwap":2117},"2025-09-18",95.6,95.84,{"date":2139,"open":2140,"high":2140,"low":1700,"close":1700,"change":2091,"percent_change":220,"volume":1856,"transactions":9,"vwap":1700},"2025-09-17",96.48,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1765,"change":897,"percent_change":141,"volume":2146,"transactions":9,"vwap":1765},"2025-09-16",96.56,96.81,96.55,10700,{"date":2148,"open":2149,"high":1735,"low":2150,"close":1675,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1675},"2025-09-15",96.010002,95.95,0.68,0.71,26300,{"date":2155,"open":1776,"high":1818,"low":2156,"close":2157,"change":1272,"percent_change":2158,"volume":1890,"transactions":9,"vwap":2157},"2025-09-12",95.55,95.69,-0.59,{"date":2160,"open":1755,"high":1680,"low":1734,"close":2161,"change":849,"percent_change":136,"volume":1805,"transactions":9,"vwap":2161},"2025-09-11",96.26,{"date":2163,"open":1756,"high":1756,"low":2156,"close":1815,"change":889,"percent_change":888,"volume":2164,"transactions":9,"vwap":1815},"2025-09-10",9700,{"date":2166,"open":2101,"high":2101,"low":1782,"close":2167,"change":730,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-09",95.46,-0.71,6500,{"date":2171,"open":2126,"high":1734,"low":2167,"close":2172,"change":2022,"percent_change":882,"volume":2173,"transactions":9,"vwap":2172},"2025-09-08",96.14,7900,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":1130,"percent_change":2151,"volume":2047,"transactions":9,"vwap":2177},"2025-09-05",95.15,94.77,{"date":2179,"open":2180,"high":2181,"low":2059,"close":2082,"change":1079,"percent_change":1438,"volume":2182,"transactions":9,"vwap":2082},"2025-09-04",93.75,94.14,8900,{"date":2184,"open":2185,"high":2186,"low":1887,"close":2187,"change":1615,"percent_change":1757,"volume":2010,"transactions":9,"vwap":2187},"2025-09-03",93.58,93.62,93.57,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1797,"volume":956,"transactions":9,"vwap":2191},"2025-09-02",92.62,93.21,-0.08,{"date":2194,"open":1876,"high":2195,"low":2196,"close":2197,"change":1147,"percent_change":819,"volume":2198,"transactions":9,"vwap":2197},"2025-08-29",93.42,93.18,93.29,15000,{"date":2200,"open":2058,"high":2201,"low":1894,"close":2202,"change":1649,"percent_change":922,"volume":2203,"transactions":9,"vwap":2202},"2025-08-28",93.86,93.64,18700,{"date":2205,"open":2206,"high":1985,"low":2053,"close":2207,"change":2208,"percent_change":2208,"volume":1543,"transactions":9,"vwap":2207},"2025-08-27",92.67,93.23,0,{"date":2210,"open":2211,"high":2207,"low":2211,"close":2207,"change":1203,"percent_change":121,"volume":1710,"transactions":9,"vwap":2207},"2025-08-26",92.92,{"date":2213,"open":2214,"high":1883,"low":1882,"close":1882,"change":219,"percent_change":2215,"volume":1710,"transactions":9,"vwap":1882},"2025-08-25",93.45,-1.04,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":2222,"volume":1903,"transactions":9,"vwap":2220},"2025-08-22",92.9,94.22,93.98,1.5,1.62,{"date":2224,"open":2225,"high":2077,"low":1995,"close":2052,"change":1855,"percent_change":2054,"volume":890,"transactions":9,"vwap":2052},"2025-08-21",92.97,{"date":2227,"open":2228,"high":1829,"low":2228,"close":2229,"change":2230,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-20",93.07,93.17,0.05,42600,{"date":2233,"open":1989,"high":1831,"low":1989,"close":2234,"change":2151,"percent_change":158,"volume":2235,"transactions":9,"vwap":2234},"2025-08-19",93.12,9400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":339,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-18",92.49,92.58,92.42,92.44,0.11,6600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1994,"change":1438,"percent_change":567,"volume":2146,"transactions":9,"vwap":1994},"2025-08-15",92.3,92.41,92.25,{"date":2250,"open":1928,"high":2251,"low":1945,"close":2252,"change":1342,"percent_change":2046,"volume":2253,"transactions":9,"vwap":2252},"2025-08-14",91.87,91.74,20300,{"date":2255,"open":2256,"high":2045,"low":2257,"close":2258,"change":1042,"percent_change":1041,"volume":2259,"transactions":9,"vwap":2258},"2025-08-13",92.050003,91.94,92.040001,19000,{"date":2261,"open":2262,"high":1920,"low":2262,"close":2263,"change":1438,"percent_change":136,"volume":2028,"transactions":9,"vwap":2263},"2025-08-12",91.52,92.15,{"date":2265,"open":2266,"high":1931,"low":2267,"close":2268,"change":269,"percent_change":819,"volume":1642,"transactions":9,"vwap":2268},"2025-08-11",91.82,91.48,91.55,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":146,"percent_change":1650,"volume":2274,"transactions":9,"vwap":2273},"2025-08-08",91.9,91.93,91.89,3600,{"date":2276,"open":2277,"high":2268,"low":1939,"close":1945,"change":799,"percent_change":1895,"volume":1798,"transactions":9,"vwap":1945},"2025-08-07",91.44,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":863,"percent_change":1825,"volume":2283,"transactions":9,"vwap":2282},"2025-08-06",90.65,91.23,91.050003,12200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2208,"percent_change":2208,"volume":2290,"transactions":9,"vwap":2289},"2025-08-05",89.85,89.99,89.81,89.94,8600,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2289,"change":1494,"percent_change":1825,"volume":2295,"transactions":9,"vwap":2289},"2025-08-04",89.5,89.98,32900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2299},"2025-08-01",88.3,88.85,87.93,1.86,2.14,17300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2230,"percent_change":106,"volume":2310,"transactions":9,"vwap":2309},"2025-07-31",87.22,87.31,86.79,86.99,8700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":141,"volume":2097,"transactions":9,"vwap":2316},"2025-07-30",87.21,87.32,86.78,86.94,0.28,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1203,"percent_change":547,"volume":1672,"transactions":9,"vwap":2322},"2025-07-29",86.86,86.58,86.66,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2325,"change":1248,"percent_change":842,"volume":1805,"transactions":9,"vwap":2325},"2025-07-28",86.43,86.65,86.35,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":111,"percent_change":111,"volume":2010,"transactions":9,"vwap":2333},"2025-07-25",87.44,87.63,87.36,87.62,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2331,"change":977,"percent_change":2339,"volume":1072,"transactions":9,"vwap":2331},"2025-07-24",87.67,87.94,87.5,-0.27,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-23",87.54,88.24,87.53,87.87,1.6,1.85,23400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2151,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-22",86.13,86.4,86.099998,86.27,0.79,8400,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":467,"percent_change":2362,"volume":1863,"transactions":9,"vwap":2361},"2025-07-21",85.32,85.95,85.59,0.97,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":348,"percent_change":1471,"volume":2368,"transactions":9,"vwap":2367},"2025-07-18",85.07,84.65,84.77,5100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":391,"percent_change":391,"volume":2375,"transactions":9,"vwap":2374},"2025-07-17",85.22,85.44,85.19,85.33,3000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":1060,"percent_change":467,"volume":2381,"transactions":9,"vwap":2379},"2025-07-16",84.72,85.31,83.54,32300,{"date":2383,"open":2371,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1702,"volume":1922,"transactions":9,"vwap":2386},"2025-07-15",85.23,84.58,84.62,-1.26,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":51,"percent_change":2393,"volume":1976,"transactions":9,"vwap":2391},"2025-07-14",85.68,85.88,85.64,0.57,{"date":2395,"open":2374,"high":2396,"low":2397,"close":2398,"change":400,"percent_change":347,"volume":2399,"transactions":9,"vwap":2398},"2025-07-11",85.41,85.3,85.39,2900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":889,"percent_change":1047,"volume":2173,"transactions":9,"vwap":2405},"2025-07-10",85.56,86,85.47,85.94,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":51,"percent_change":2393,"volume":2274,"transactions":9,"vwap":2409},"2025-07-09",85.72,85.77,85.42,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":467,"percent_change":2362,"volume":2417,"transactions":9,"vwap":2416},"2025-07-08",84.87,85.29,84.74,85.28,55700,{"date":2419,"open":2420,"high":2414,"low":2421,"close":2422,"change":1014,"percent_change":2423,"volume":1072,"transactions":9,"vwap":2422},"2025-07-07",85.21,84.37,84.46,-1.38,{"date":2425,"open":2426,"high":2427,"low":2402,"close":2392,"change":976,"percent_change":1342,"volume":1658,"transactions":9,"vwap":2392},"2025-07-03",85.61,85.76,{"date":2429,"open":2427,"high":2430,"low":2426,"close":2430,"change":2121,"percent_change":1035,"volume":2169,"transactions":9,"vwap":2430},"2025-07-02",85.9,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2427,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2427},"2025-07-01",85.91,85.96,85.69,0.07,0.08,18400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2435,"change":1341,"percent_change":1146,"volume":2444,"transactions":9,"vwap":2435},"2025-06-30",85.51,85.71,85.46,10300,{"date":2446,"open":2427,"high":2353,"low":2447,"close":2403,"change":88,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2403},"2025-06-27",85.73,1.2,17600,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1295,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-26",84.85,85.15,84.98,1.69,19100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1997,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-25",83.6,83.67,83.4,83.57,-1.53,15500,{"date":2466,"open":2366,"high":2467,"low":2468,"close":2413,"change":799,"percent_change":1080,"volume":2469,"transactions":9,"vwap":2413},"2025-06-24",84.88,84.51,3100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":121,"percent_change":2475,"volume":2182,"transactions":9,"vwap":2473},"2025-06-23",83.47,84.41,83.39,0.3,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":1472,"percent_change":2168,"volume":1624,"transactions":9,"vwap":2480},"2025-06-20",84.49,84.54,84.16,{"date":2482,"open":2483,"high":2484,"low":2415,"close":2485,"change":1649,"percent_change":51,"volume":2486,"transactions":9,"vwap":2485},"2025-06-18",84.96,85.089996,84.76,21900,{"date":2488,"open":2366,"high":2489,"low":2490,"close":2491,"change":401,"percent_change":1272,"volume":2492,"transactions":9,"vwap":2491},"2025-06-17",84.79,84.27,84.35,25600,{"date":2494,"open":2495,"high":2359,"low":2496,"close":2496,"change":1333,"percent_change":2339,"volume":1445,"transactions":9,"vwap":2496},"2025-06-16",85.17,84.83,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":1401,"volume":2503,"transactions":9,"vwap":2501},"2025-06-13",84.92,85.27,85.059998,-0.75,34000,{"date":2505,"open":2506,"high":2391,"low":2507,"close":2508,"change":1650,"percent_change":51,"volume":2295,"transactions":9,"vwap":2508},"2025-06-12",85.53,85.49,85.81,{"date":2510,"open":2373,"high":2511,"low":2512,"close":2398,"change":37,"percent_change":607,"volume":2513,"transactions":9,"vwap":2398},"2025-06-11",85.48,85.040001,30700,{"date":2515,"open":2516,"high":2516,"low":2422,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-10",84.8,84.66,-0.14,-0.17,64300,{"date":2522,"open":2523,"high":2524,"low":2516,"close":2516,"change":2525,"percent_change":400,"volume":2526,"transactions":9,"vwap":2516},"2025-06-09",84.86,85.11,-0.47,59500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2500,"change":1021,"percent_change":2317,"volume":2532,"transactions":9,"vwap":2500},"2025-06-06",85.099998,85.35,84.91,39400,{"date":2534,"open":2535,"high":2397,"low":2536,"close":2537,"change":819,"percent_change":981,"volume":2538,"transactions":9,"vwap":2537},"2025-06-05",85.25,84.93,85.029999,12000,{"date":2540,"open":2541,"high":2402,"low":2541,"close":2542,"change":888,"percent_change":711,"volume":1089,"transactions":9,"vwap":2542},"2025-06-04",85.080002,85.4,{"date":2544,"open":2397,"high":2398,"low":2537,"close":2371,"change":1380,"percent_change":1138,"volume":1548,"transactions":9,"vwap":2371},"2025-06-03",{"date":2546,"open":2547,"high":2403,"low":2548,"close":2403,"change":2549,"percent_change":2550,"volume":2444,"transactions":9,"vwap":2403},"2025-06-02",85.62,85.43,1.38,1.63,{"date":2552,"open":2553,"high":2386,"low":2554,"close":2386,"change":1500,"percent_change":2393,"volume":2303,"transactions":9,"vwap":2386},"2025-05-30",84.44,84.29,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":1047,"percent_change":1021,"volume":2560,"transactions":9,"vwap":2558},"2025-05-29",83.8,84.14,83.51,11600,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":220,"percent_change":219,"volume":1953,"transactions":9,"vwap":2565},"2025-05-28",84.099998,83.9,83.94,{"date":2567,"open":2386,"high":2496,"low":2568,"close":2367,"change":44,"percent_change":58,"volume":2569,"transactions":9,"vwap":2367},"2025-05-27",84.5,24600,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":44,"percent_change":1493,"volume":928,"transactions":9,"vwap":2574},"2025-05-23",83.089996,84.050003,83.77,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":1839,"percent_change":1035,"volume":1805,"transactions":9,"vwap":2579},"2025-05-22",82.74,82.93,82.77,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":2339,"percent_change":2046,"volume":2585,"transactions":9,"vwap":2584},"2025-05-21",83.059998,83.3,82.64,22300,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":617,"volume":2592,"transactions":9,"vwap":2590},"2025-05-20",82.62,82.95,82.91,-0.18,17700,{"date":2594,"open":2590,"high":2572,"low":2595,"close":2572,"change":1649,"percent_change":1921,"volume":1940,"transactions":9,"vwap":2572},"2025-05-19",82.84,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":111,"percent_change":111,"volume":1684,"transactions":9,"vwap":2599},"2025-05-16",82.43,82.68,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":700,"percent_change":811,"volume":1716,"transactions":9,"vwap":2603},"2025-05-15",82.19,82.69,82.07,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":2158,"percent_change":777,"volume":1738,"transactions":9,"vwap":2608},"2025-05-14",82.13,81.16,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":688,"percent_change":347,"volume":2290,"transactions":9,"vwap":2612},"2025-05-13",81.44,81.75,81.4,{"date":2615,"open":2603,"high":2603,"low":2616,"close":2617,"change":151,"percent_change":410,"volume":1543,"transactions":9,"vwap":2617},"2025-05-12",82.2,82.28,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1990,"percent_change":526,"volume":2624,"transactions":9,"vwap":2623},"2025-05-09",82.31,82.35,81.57,81.93,68300,{"date":2626,"open":2616,"high":2627,"low":2628,"close":2629,"change":1472,"percent_change":729,"volume":1008,"transactions":9,"vwap":2629},"2025-05-08",82.22,81.41,81.46,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":400,"percent_change":999,"volume":2079,"transactions":9,"vwap":2635},"2025-05-07",82.27,82.45,82.029999,82.059998,{"date":2637,"open":2638,"high":2577,"low":2639,"close":2640,"change":141,"percent_change":1757,"volume":2641,"transactions":9,"vwap":2640},"2025-05-06",82.59,82.56,82.61,9500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":849,"percent_change":1066,"volume":2648,"transactions":9,"vwap":2647},"2025-05-05",82.26,82.33,82.099998,82.29,13100,{"date":2650,"open":2622,"high":2651,"low":2652,"close":2653,"change":1079,"percent_change":1060,"volume":1000,"transactions":9,"vwap":2653},"2025-05-02",81.88,81.5,81.66,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":758,"percent_change":2660,"volume":1015,"transactions":9,"vwap":2659},"2025-05-01",81.42,81.45,81.050003,81.099998,-1.89,{"date":2662,"open":2646,"high":2663,"low":2664,"close":2665,"change":1147,"percent_change":317,"volume":2666,"transactions":9,"vwap":2665},"2025-04-30",82.73,81.96,82.66,27400,{"date":2668,"open":2669,"high":2670,"low":2577,"close":2671,"change":2121,"percent_change":889,"volume":2672,"transactions":9,"vwap":2671},"2025-04-29",82.85,83.13,83.010002,7300,{"date":2674,"open":2646,"high":2578,"low":2646,"close":2675,"change":2676,"percent_change":1751,"volume":1947,"transactions":9,"vwap":2675},"2025-04-28",82.87,1.24,{"date":2678,"open":175,"high":2679,"low":175,"close":2679,"change":1342,"percent_change":819,"volume":2680,"transactions":9,"vwap":2679},"2025-04-25",81.63,19800,{"date":2682,"open":2683,"high":2623,"low":2683,"close":2623,"change":2684,"percent_change":2242,"volume":2173,"transactions":9,"vwap":2623},"2025-04-24",81.39,0.09,{"date":2686,"open":2588,"high":2603,"low":2687,"close":2688,"change":999,"percent_change":1379,"volume":2310,"transactions":9,"vwap":2688},"2025-04-23",81.79,81.84,{"date":179,"open":2690,"high":2671,"low":2598,"close":2691,"change":1341,"percent_change":819,"volume":2692,"transactions":9,"vwap":2691},82.82,82.51,15700]